Rivaldi_Prediction/data/featuSGD/US8725401090_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
3187,2000-02-04,2.289062976837158,2.328125,2.15625,2.273437976837158,21488800.0,0.006872850792146057,2.6667039663082512,0.13333279080081867,40.17856072405213,30.248126702497242,-0.16038280965152252,0.02129692854901899,-0.11227610571047286,0.011983234682904076,43.3980447895584,0.171875,-0.15143349307449583,0.0183596372604371,-0.3118256923112668,0.3485449668321412,-0.14673302752541506,0.18345230204628926,-0.28125,87.80500876079095,62.957331552901536,0.16509266478585205,2,-0.1210939884185791,0.015625,-0.05273449420928955,-0.1054689884185791,-0.3984379768371582,4,-0.10580223405290223,-1.1739125819660168,2.273437976837158,1.5714302322539768,2.1875,-1.2222372927333762,2.078125,-0.10580223405290223
3188,2000-02-07,2.148437976837158,2.242187976837158,2.117187976837158,2.234375,17973600.0,-0.061433434301709,1.4615269046400585,-5.499969482421875,37.499987284329514,30.71108825260793,-0.009761557931550868,0.13824466974679428,0.028348894289527138,0.15260823468290408,42.37712511095378,0.171875,-0.1740714572615194,-0.1027341127395629,-0.41160598221904543,0.20613775673991985,-0.2571700474793044,0.05170182200017859,-0.12781251907348645,43.90250438039548,16.467144274335848,0.15443593473974135,2,0.0195310115814209,0.15625,0.08789050579071045,0.0351560115814209,-0.023437976837158203,0,-0.09090929267815773,2.6667039663082512,2.289062976837158,-1.1739125819660168,2.273437976837158,1.5714302322539768,2.1875,-0.09090929267815773
3189,2000-02-08,2.195312976837158,2.21875,2.171875,2.171875,13179200.0,0.02181817697572419,-2.9999186214473177,-0.272734334685362,43.96551089110369,31.151703157338847,-0.05097426236581404,0.07101381742111235,-0.018526105710472862,0.10573323468290408,41.30103366433095,0.0703120231628418,-0.17421544157955626,-0.04062476158142081,-0.3270627417174943,0.24581321855465288,-0.18384375164945777,0.10259422848661615,-0.1623875373840331,58.53667250719398,26.974619192398855,0.14321899006803684,2,-0.0273439884185791,0.109375,0.04101550579071045,-0.011718988418579102,0.3046870231628418,1,-0.10320304176563155,1.4615269046400585,2.148437976837158,2.6667039663082512,2.289062976837158,-1.1739125819660168,2.273437976837158,-0.10320304176563155
3190,2000-02-09,2.132812976837158,2.1875,2.125,2.1875,9064800.0,-0.02846974470585295,1.2857342157350005,-2.3332655178727646,40.650426675651566,32.73801626747513,0.00603693313977427,0.11348978435766899,0.04397389428952714,0.16823323468290408,40.28070339096907,0.0703129768371582,-0.16618584729427077,-0.08671851158142108,-0.3559662791380629,0.18252925597522096,-0.2213423953597422,0.04790537219690005,-0.08807955496215802,7.4074241523440945,-24.818819423630412,0.134623883778321,2,0.0351560115814209,0.171875,0.10351550579071045,0.0507810115814209,0.2421870231628418,2,-0.08424928898530304,-2.9999186214473177,2.195312976837158,1.4615269046400585,2.148437976837158,2.6667039663082512,2.289062976837158,-0.08424928898530304
3191,2000-02-10,2.15625,2.1875,2.046875,2.125,9249600.0,0.010988784960225484,2.0,-0.5714335539337502,50.0,36.44171997117884,-0.016707579604553935,0.07157136517142959,0.02053687112668534,0.14479621152006228,39.381258410139296,0.140625,-0.15343697298898817,-0.04921898841857919,-0.2992242128684399,0.20078623603128154,-0.17422160064350978,0.0757836238063514,0.171875,38.88888888888889,3.964319279078886,0.1250026122249304,2,0.011718988418579102,0.1484379768371582,0.08007848262786865,0.0273439884185791,0.3046879768371582,3,-0.1159420289855072,1.2857342157350005,2.132812976837158,-2.9999186214473177,2.195312976837158,1.4615269046400585,2.148437976837158,-0.1159420289855072
3192,2000-02-11,2.09375,2.171875,2.046875,2.171875,9435200.0,-0.02898550724637683,2.2,-2.5,50.96153959014845,40.15050999505819,0.06075455423754805,0.11278035384026319,0.08303687112668534,0.20729621152006228,38.43320630490252,0.125,-0.15276364812970433,-0.09453148841857928,-0.3237736940994722,0.13471071726231365,-0.20915259125902574,0.020089614421867186,0.2287499999999998,23.999941406393052,-14.213603986886351,0.11462110284044648,2,0.0742189884185791,0.2109379768371582,0.14257848262786865,0.0898439884185791,0.40625,4,-0.10447761194029848,2.0,2.15625,1.2857342157350005,2.132812976837158,-2.9999186214473177,2.195312976837158,-0.10447761194029848
3193,2000-02-14,2.085937976837158,2.109375,2.039062976837158,2.101562976837158,6545600.0,-0.0037311155404617935,3.500106814783166,0.2,47.474773630051054,42.86138801135832,0.0848365161054474,0.09597872672053231,0.09084889428952714,0.21510823468290408,37.451792016880006,0.0703120231628418,-0.1392477417837985,-0.08359351158142081,-0.2775676448525788,0.11038062168973717,-0.18058057821699958,0.013393555054157957,0.23104952316284155,26.08702574894316,-14.150656485440468,0.09698706663557896,2,0.0820310115814209,0.21875,0.15039050579071045,0.0976560115814209,0.40625,0,-0.0936331659934132,2.2,2.09375,2.0,2.15625,1.2857342157350005,2.132812976837158,-0.0936331659934132
3194,2000-02-15,2.039062976837158,2.085937976837158,2.015625,2.085937976837158,9323200.0,-0.022471904975369883,2.0000203450520835,3.0,41.414156360029175,43.65032686054536,0.14034683237299372,0.12203732512036991,0.13772389428952714,0.2619832346829041,36.471874783696606,0.0703129768371582,-0.10803829075164018,-0.1132810115814209,-0.2876056735345758,0.06104365037173398,-0.20044334255799834,-0.02611868060484346,0.26680754223632785,13.636641068892045,-26.137342675593956,0.08716233097657747,2,0.1328120231628418,0.234375,0.19726550579071045,0.1445310115814209,0.453125,1,0.04214535016281884,3.500106814783166,2.085937976837158,2.2,2.09375,2.0,2.15625,0.04214535016281884
3195,2000-02-16,1.953125,2.046875,1.9375,2.046875,13372000.0,-0.04214581786505622,1.3333333333333333,2.0,38.67923224594662,43.42490971125691,0.21181729734822596,0.19002955719761072,0.22366187112668534,0.3479212115200623,35.610027730162784,0.109375,-0.07973308858829187,-0.18164083957672128,-0.36207765172070827,-0.0012040274327345113,-0.2718592456487148,-0.09142243350472778,0.335330787929077,6.25,-32.78080747615249,0.09021840607199341,2,0.1796875,0.2773439884185791,0.28320348262786865,0.2304689884185791,0.65625,2,0.28,2.0000203450520835,2.039062976837158,3.500106814783166,2.085937976837158,2.2,2.09375,0.28
3196,2000-02-17,1.8984379768371584,2.023437976837158,1.875,1.9453129768371584,15456000.0,-0.027999755859374864,-2.1666446264177663,0.5,40.99998901365848,43.51617952121317,0.23212719301603824,0.22356802374526175,0.2783488942895269,0.40260823468290385,34.8251313364387,0.1484379768371582,-0.059417940737592545,-0.21562476158142085,-0.40499319337713513,-0.026256329785706356,-0.3103089774792782,-0.1209405456835635,0.3619413480575926,7.894897460937575,-34.097804104500085,0.09468421589785721,2,0.16015601158142068,0.2851560115814207,0.3378905057907102,0.2851560115814207,0.6874999999999998,3,0.2510284923591788,1.3333333333333333,1.953125,2.0000203450520835,2.039062976837158,3.500106814783166,2.085937976837158,0.2510284923591788
3197,2000-02-18,1.890625,1.953125,1.875,1.921875,13061600.0,-0.004115476477232649,-1.5,0.6666666666666666,40.59402350640537,43.859961323666035,0.19833513538248404,0.22183426706979414,0.28616187112668534,0.4104212115200623,33.99781816629195,0.078125,-0.055714384870404476,-0.21015648841857892,-0.42288499834429283,0.0025720215071352026,-0.3165207433814361,-0.10379223345572197,0.3312163924052758,6.666666666666667,-37.22672288089513,0.10636425496285705,2,0.15625,0.2929689884185791,0.34570348262786865,0.2929689884185791,0.7421879768371582,4,0.301653144773373,-2.1666446264177663,1.8984379768371584,1.3333333333333333,1.953125,2.0000203450520835,2.039062976837158,0.301653144773373
3198,2000-02-22,1.859375,1.921875,1.84375,1.921875,8357600.0,-0.016528925619834656,1.5,2.0,36.0,42.97490455798785,0.20592465646232627,0.24860173156931165,0.31741187112668534,0.4416712115200623,33.1875532994646,0.078125,-0.06594811674210455,-0.2304689884185791,-0.46902823318440623,0.008090256347248026,-0.34974861080149244,-0.11118936603566554,0.3277822531647483,6.451600200824957,-37.32009727169118,0.11927962238291354,2,0.15625,0.3085939884185791,0.37695348262786865,0.3242189884185791,0.78125,1,0.34453781512605053,-1.5,1.890625,-2.1666446264177663,1.8984379768371584,1.3333333333333333,1.953125,0.34453781512605053
3199,2000-02-23,1.8359379768371584,1.8984379768371584,1.8359379768371584,1.875,6146400.0,-0.012604785566570298,-2.2000390629768796,0.6249923706054652,24.719118075676803,41.204759157990665,0.19335693635666273,0.26274359309795847,0.3408488942895269,0.46510823468290385,32.3490440121718,0.0625,-0.07977340391481835,-0.23945291042327876,-0.502783566245762,0.02387774539920473,-0.3711182383345204,-0.10778758251203713,0.31001040594782014,0.0,-37.31036767624087,0.13166532791124172,2,0.17578101158142068,0.3046874999999998,0.4003905057907102,0.3476560115814207,1.0312499999999998,2,0.3574467156731227,1.5,1.859375,-1.5,1.890625,-2.1666446264177663,1.8984379768371584,0.3574467156731227
3200,2000-02-24,1.78125,1.828125,1.7421879768371582,1.8125,10845600.0,-0.0297874860300954,1.7499847412109375,0.8000097657442153,12.941113957026914,37.08710515321587,0.21560439899503714,0.3021582453884024,0.39553687112668534,0.5197962115200623,31.639784275412552,0.09375000000000022,-0.08251804288584985,-0.2746096372604372,-0.5644225336795579,0.015203259158683258,-0.4195160854699975,-0.12970318905087685,0.32129692595228354,13.888719346788195,-16.670899394771823,0.14490644820956025,2,0.1757814884185791,0.3007814884185791,0.45507848262786865,0.4023439884185791,0.9921879768371582,3,0.3991230747155976,-2.2000390629768796,1.8359379768371584,1.5,1.859375,-1.5,1.890625,0.3991230747155976
3201,2000-02-25,1.765625,1.84375,1.7421879768371582,1.78125,13180800.0,-0.00877192982456143,-2.2500343327992676,0.5,10.588171091000618,32.60117531997722,0.1899694427794527,0.3038260346611281,0.41116187112668534,0.5354212115200623,30.816517096105855,0.1015620231628418,-0.09884476920617313,-0.2714846372604369,-0.5857019351416186,0.04273266062074477,-0.428593286201028,-0.11437598831984608,0.27926449409386356,11.110910171870868,-11.703270360772338,0.15710864894059087,2,0.1601564884185791,0.2929689884185791,0.47070348262786865,0.4179689884185791,1.2109379768371582,4,0.47787610619469034,1.7499847412109375,1.78125,-2.2000390629768796,1.8359379768371584,1.5,1.859375,0.47787610619469034
3202,2000-02-28,1.875,1.875,1.765625,1.765625,24096000.0,0.06194690265486735,1.0,-7.0,28.395007772569272,30.481201335812585,0.05174288752397871,0.1913397277828297,0.30178687112668534,0.4260462115200623,29.797887373541045,0.109375,-0.10552150025298568,-0.153906488418579,-0.4763671950597037,0.1685542182225459,-0.31513684173914136,0.007323864901983335,0.12145725133279073,73.91297425105684,51.545293438982945,0.16123035332056243,2,0.0390629768371582,0.1601564884185791,0.36132848262786865,0.3085939884185791,1.0390629768371582,0,0.37916692097981763,-2.2500343327992676,1.765625,1.7499847412109375,1.78125,-2.2000390629768796,1.8359379768371584,0.37916692097981763
3203,2000-02-29,1.9921879768371584,2.03125,1.890625,1.890625,26546400.0,0.0625002543131512,-1.769217767720066,0.9285757882254485,35.55555555555557,29.830245690871074,-0.08956025202728624,0.0742676771842683,0.18459889428952692,0.30885823468290385,28.080520843294803,0.15625,-0.12403721476565677,-0.0343747615814205,-0.3572058372916629,0.2884563141288219,-0.1957902994365417,0.1270407762737007,-0.2500000000000002,86.48662915472775,65.8564008507914,0.16141553785512114,2,-0.09765648841857932,0.042968511581420676,0.24414050579071023,0.19140601158142068,0.9687499999999998,1,0.32156855048240485,1.0,1.875,-2.2500343327992676,1.765625,1.7499847412109375,1.78125,0.32156855048240485
3204,2000-03-01,2.0625,2.078125,1.953125,2.023437976837158,27174400.0,0.03529386984579164,2.5555796683734022,0.3846088838600321,45.05490820239272,30.538654130476196,-0.1745543704344188,0.002872313639052493,0.11428687112668534,0.23854621152006228,26.395346076751515,0.125,-0.13884544170966429,0.03671851158142081,-0.2856624837704942,0.3590995069333356,-0.12447198609453647,0.1979090092573781,-0.3145307826995849,95.34883060732906,70.02855132658557,0.1611904976759574,3,-0.1523435115814209,-0.0273435115814209,0.17382848262786865,0.1210939884185791,0.8125,2,0.2803030303030303,-1.769217767720066,1.9921879768371584,1.0,1.875,-2.2500343327992676,1.765625,0.2803030303030303
3205,2000-03-02,2.09375,2.164062976837158,2.0625,2.070312976837158,15819200.0,0.015151515151515138,-4.199960937976831,0.5999951171278947,45.65217391304348,31.05556356374119,-0.20535413324443708,-0.037693904839502856,0.08303687112668534,0.20729621152006228,25.81330599435591,0.1015629768371582,-0.15021116579955351,0.07265601158142099,-0.24246887351483748,0.38778089667767923,-0.08490643096670825,0.23021845412955022,-0.3325745513916014,83.33322030526621,57.26192398689101,0.15756244254812915,3,-0.1406245231628418,-0.0585935115814209,0.14257848262786865,0.0898439884185791,0.765625,3,0.36940321281774713,2.5555796683734022,2.0625,-1.769217767720066,1.9921879768371584,1.0,1.875,0.36940321281774713
3206,2000-03-03,2.117187976837158,2.15625,1.9453129768371584,2.03125,11916000.0,0.011194257593866608,1.571430232253974,3.666761612174727,51.724171799111694,32.29224670737523,-0.2173566066771857,-0.07740661293399276,0.05959889428952714,0.18385823468290408,26.44736806642146,0.21093702316284157,-0.1525348025180473,0.10390648841857919,-0.19204101963225284,0.3998539964694112,-0.04406726560683705,0.2518802424439952,-0.331839276535034,88.23530819725103,59.34489167067951,0.14797375402541602,3,-0.1640625,-0.0820314884185791,0.11914050579071045,0.0664060115814209,0.65625,4,0.3099630298205094,-4.199960937976831,2.09375,2.5555796683734022,2.0625,-1.769217767720066,1.9921879768371584,0.3099630298205094
3207,2000-03-06,2.046875,2.09375,2.015625,2.09375,7564000.0,-0.03321054984555405,2.3333333333333335,-0.545451518934665,47.36839400109092,33.55540159638533,-0.136950532342762,-0.027582211625424513,0.12991187112668534,0.2541712115200623,27.184491419347417,0.1015629768371582,-0.14684941288742692,0.0457029104232789,-0.22111804258765266,0.31252386343421046,-0.08770756608218688,0.17911338692874468,-0.23880344310577373,57.142757493796225,26.745304401911966,0.1334104765054658,3,-0.0937495231628418,-0.011718511581420898,0.18945348262786865,0.1367189884185791,0.671875,0,0.4541987062410544,1.571430232253974,2.117187976837158,-4.199960937976831,2.09375,2.5555796683734022,2.0625,0.4541987062410544
3208,2000-03-07,1.953125,2.039062976837158,1.9375,2.03125,8252000.0,-0.04580152671755722,1.1666547988403437,1.6666666666666667,44.55443510252377,35.75932571047944,-0.031853301908542964,0.053529677781331664,0.22366187112668534,0.3479212115200623,27.880848941977575,0.109375,-0.14190498966227727,-0.03828144073486328,-0.29656837742473696,0.2200054959550104,-0.1674249090797999,0.09086202761007356,-0.1236939579091978,6.896537209268064,-24.562666903699014,0.12914346834493678,3,4.76837158203125e-07,0.0820314884185791,0.28320348262786865,0.2304689884185791,0.7421879768371582,1,0.49200024414062504,2.3333333333333335,2.046875,1.571430232253974,2.117187976837158,-4.199960937976831,2.09375,0.49200024414062504
3209,2000-03-08,1.96875,1.96875,1.8515629768371584,1.875,17496800.0,0.008000000000000007,1.4999898274739536,-1.2,51.086955079511455,39.997752501866614,-0.029790492522242085,0.02114497589020914,0.20803687112668534,0.3322962115200623,28.799321950676372,0.11718702316284157,-0.13503072364530455,-0.011328291893005327,-0.2511754241843902,0.22851884039837955,-0.13125185803869766,0.108595274252687,-0.11924104182441653,37.49984741210933,2.7340416001812287,0.11992356614569243,3,-0.015624523162841797,0.0664064884185791,0.26757848262786865,0.2148439884185791,0.6640629768371582,2,0.5039684961712549,1.1666547988403437,1.953125,2.3333333333333335,2.046875,1.571430232253974,2.117187976837158,0.5039684961712549
3210,2000-03-09,1.953125,1.9609379768371584,1.90625,1.9375,25407200.0,-0.007936507936507908,2.4999237083828874,0.16666666666666666,54.022944961137505,44.82383848743738,0.014280672722811971,0.023840279821783827,0.22366187112668534,0.3479212115200623,29.44104472564515,0.0625,-0.12100938317876353,-0.01796889305114746,-0.24694178509541231,0.2110039989931174,-0.1324553390732799,0.09651755297098497,-0.10156202316284157,33.33322899956958,-4.6319789935072535,0.1144864460221324,3,0.011718988418579102,0.0820314884185791,0.28320348262786865,0.2304689884185791,0.515625,3,0.472,1.4999898274739536,1.96875,1.1666547988403437,1.953125,2.3333333333333335,2.046875,0.472
3211,2000-03-10,1.90625,1.9375,1.8984379768371584,1.9140629768371584,16752800.0,-0.02400000000000002,-2.3333604606213947,-0.5000305175781392,51.086955079511455,47.3451659659865,0.09297880557591931,0.05378307995830056,0.27053687112668534,0.3947962115200623,29.630083066586856,0.054687023162841575,-0.09680425953638494,-0.052343893051147505,-0.2655069029055377,0.16081911680324268,-0.1589253979783427,0.0542376118760477,-0.054687023162841575,22.580492731879836,-18.544699048519995,0.10658150492719513,3,0.1015629768371582,0.1289064884185791,0.33007848262786865,0.2773439884185791,0.59375,4,0.5,2.4999237083828874,1.953125,1.4999898274739536,1.96875,1.1666547988403437,1.953125,0.5
3212,2000-03-13,1.875,1.890625,1.8125,1.890625,18860000.0,-0.016393442622950838,9.0,1.999877937137569,51.086955079511455,49.07087702420383,0.13882805911811502,0.07146884948728549,0.30178687112668534,0.4260462115200623,30.008084189888827,0.09375,-0.05848385620428154,-0.07265639305114746,-0.2789576108668994,0.1336448247646047,-0.17580700195902343,0.030494215856728513,0.2890629768371582,27.586148837072255,-17.184555036035736,0.10315060890787607,3,0.1132814884185791,0.1601564884185791,0.36132848262786865,0.3085939884185791,0.640625,0,0.4791669209798177,-2.3333604606213947,1.90625,2.4999237083828874,1.953125,1.4999898274739536,1.96875,0.4791669209798177
3213,2000-03-14,1.890625,1.921875,1.84375,1.8671879768371584,15794400.0,0.008333333333333304,-1.2222071519154736,-1.4999694824218608,53.84611257140594,50.047677509649745,0.11988889119312907,0.0426478204081302,0.28616187112668534,0.4104212115200623,30.236164774122486,0.078125,-0.013889428075945398,-0.04726574420928964,-0.24428796559891364,0.14975647718033436,-0.14577685490410142,0.05124536648552236,0.266406717300415,50.0,-0.4159729824263394,0.09851111069481197,3,0.0976564884185791,0.1015629768371582,0.34570348262786865,0.2929689884185791,0.6640629768371582,1,0.43801652892561993,9.0,1.875,-2.3333604606213947,1.90625,2.4999237083828874,1.953125,0.43801652892561993
3214,2000-03-15,2.125,2.148437976837158,1.84375,1.859375,27708800.0,0.12396694214876036,-1.052634791324013,11.333563915281587,69.29822494964604,52.67501651371669,-0.11699099852153827,-0.1949542955750041,0.05178687112668534,0.17604621152006228,29.60804683274041,0.3046879768371582,0.015374275143319904,0.18281240463256831,-0.026843521025250894,0.3924683302903873,0.07798444180365882,0.2876403674614778,0.025141082954406535,93.02312377486291,36.41750752178082,0.10482796282890953,3,-0.140625,-0.1445310115814209,0.11132848262786865,0.0585939884185791,0.4375,2,0.2683825773351334,-1.2222071519154736,1.890625,9.0,1.875,-2.3333604606213947,1.90625,0.2683825773351334
3215,2000-03-16,2.5,2.625,2.195312976837158,2.21875,50528800.0,0.17647058823529416,-1.6190523247196007,1.0588235294117647,79.37497758867066,55.74732826811213,-0.4786381498518981,-0.5553565244949883,-0.32685477832071097,-0.19895378847993772,29.133022079429328,0.5,0.04291870038039458,0.5304686546325683,0.20444941958913665,0.856487889676,0.36745903711085237,0.693478272154284,-0.6875,84.61538461538461,21.335663166947732,0.16300961752171578,3,-0.28125,-0.3164060115814209,-0.26367151737213135,-0.3164060115814209,0.0546879768371582,3,0.053125190734863326,-1.052634791324013,2.125,-1.2222071519154736,1.890625,9.0,1.875,0.053125190734863326
3216,2000-03-17,2.375,2.523437976837158,2.375,2.515625,31469600.0,-0.050000000000000044,-1.1111178927951388,-0.5,69.75307153540979,58.23451466081421,-0.3500311383296597,-0.4140517457716806,-0.20475730815702153,-0.07395378847993772,28.278402186821612,0.1484379768371582,0.05575936993713526,0.38164055347442627,0.010904282498482853,0.7523768244503699,0.19627241798645434,0.567008688962398,-0.5462499999999999,69.23076923076923,6.9946890966901165,0.1853681354879718,3,-0.15625,-0.1914060115814209,-0.13867151737213135,-0.1914060115814209,0.1015629768371582,4,0.03947368421052633,-1.6190523247196007,2.5,-1.052634791324013,2.125,-1.2222071519154736,1.890625,0.03947368421052633
3217,2000-03-20,2.460937976837158,2.46875,2.375,2.40625,13784800.0,0.03618441129985617,1.6666847512800516,-0.3888922797309028,68.98732710260157,60.94928043860064,-0.4146638670017637,-0.47966527622227373,-0.2971925095634287,-0.15989176531709592,27.377597573273704,0.09375,0.06902725440001212,0.4390628814697264,0.017367546608061613,0.8607582163313909,0.22821521403889422,0.6499105489005588,-0.6162629768371581,79.00006103515625,19.012292942816515,0.2108476674308323,3,-0.2421879768371582,-0.2773439884185791,-0.22460949420928955,-0.2773439884185791,-0.140625,0,0.01587281903505966,-1.1111178927951388,2.375,-1.6190523247196007,2.5,-1.052634791324013,2.125,0.01587281903505966
3218,2000-03-21,2.5,2.53125,2.460937976837158,2.492187976837158,29170400.0,0.01587281903505966,1.0,0.14284717802055996,68.18180376975022,62.8487080708494,-0.4112399864491114,-0.4935785047310226,-0.34444668193811756,-0.19895378847993772,26.343145164679253,0.0703120231628418,0.07727053265468387,0.44609365463256845,-0.01874478074350483,0.9109320900086417,0.2136744369445318,0.6785128723206051,-0.6397184999999999,84.0,27.308475570903262,0.2324192176880366,3,-0.28125,-0.3164060115814209,-0.26367151737213135,-0.3164060115814209,-0.25,1,0.006250000000000089,1.6666847512800516,2.460937976837158,-1.1111178927951388,2.375,-1.6190523247196007,2.5,0.006250000000000089
3219,2000-03-22,2.492187976837158,2.5,2.4375,2.492187976837158,20886400.0,-0.0031248092651366965,7.000488311054141,0.0,66.8874306028533,64.27809536437337,-0.3591370396980831,-0.45753933452146445,-0.3438271795839749,-0.19114176531709592,25.144421276068407,0.0625,0.09594973802604079,0.40546913146972674,-0.08644496842185179,0.897383231361305,0.1595120815239377,0.651426181415516,-0.6166121068371582,69.09098576325657,15.118036697248812,0.24595704994578918,3,-0.2734379768371582,-0.3085939884185791,-0.25585949420928955,-0.3085939884185791,-0.09375,2,0.02507836510764294,1.0,2.5,1.6666847512800516,2.460937976837158,-1.1111178927951388,2.375,0.02507836510764294
3220,2000-03-23,2.492187976837158,2.5,2.445312976837158,2.492187976837158,12995200.0,0.0,6.000366233290606,0.0,66.21621621621622,65.95912437956278,-0.30690373522204695,-0.42324683684555797,-0.34990871617011354,-0.19114176531709592,23.380760423316282,0.0546870231628418,0.12718118036235992,0.36992223262786883,-0.13170142556555087,0.8715458908212885,0.11911040353115876,0.6207340617245787,-0.6016236242371582,75.00030517578125,24.313664386584705,0.2508118290967099,3,-0.2734379768371582,-0.3085939884185791,-0.2695314884185791,-0.3085939884185791,-0.0703129768371582,3,0.028212969413356603,7.000488311054141,2.492187976837158,1.0,2.5,1.6666847512800516,2.460937976837158,0.028212969413356603
3221,2000-03-24,2.609375,2.617187976837158,2.484375,2.5,19417600.0,0.0470217432440887,1.1249914169966355,100.0,73.37664190645444,68.43575624922312,-0.3507486336401118,-0.4995956999303699,-0.4711853489335702,-0.3083287884799377,21.917023054819186,0.1328129768371582,0.157219151870295,0.44492175579071036,-0.0720964159766142,0.9619399275580349,0.18641266990704786,0.7034308416743726,-0.704121934452,96.77400301237437,44.966460983175395,0.25850908588366234,3,-0.375,-0.4257810115814209,-0.42773425579071045,-0.4257810115814209,-0.2265620231628418,4,-0.02095790109234652,6.000366233290606,2.492187976837158,7.000488311054141,2.492187976837158,1.0,2.5,-0.02095790109234652
3222,2000-03-27,2.585937976837158,2.632812976837158,2.5625,2.585937976837158,18944000.0,-0.00898185318815492,-1.9999593107236588,0.0,77.93109080064335,71.11186494136061,-0.241227330462356,-0.4428723914828412,-0.45219459451893407,-0.2848917653170959,20.829082001755744,0.0703129768371582,0.1892251948166428,0.38593783378601065,-0.14486226955617632,0.9167379371281976,0.12053778211491739,0.6513378854571041,-0.6662899726001181,76.00005859360695,17.746882369067322,0.2654000516710935,3,-0.3476564884185791,-0.3984375,-0.4648439884185791,-0.4023439884185791,-0.3515629768371582,0,-0.04229606470831748,1.1249914169966355,2.609375,6.000366233290606,2.492187976837158,7.000488311054141,2.492187976837158,-0.04229606470831748
3223,2000-03-28,2.632812976837158,2.804687976837158,2.601562976837158,2.617187976837158,20434400.0,0.018126884874993143,-7.666666666666667,100.0,78.52354546694615,72.13690055439396,-0.19193550678595228,-0.46303248659551377,-0.5038184357494768,-0.3317667653170959,21.754171481808328,0.21875,0.23283685012931032,0.4007815837860109,-0.15399245162612019,0.955555619198142,0.12339456607994537,0.6781686014920765,-0.6846383736961135,53.19155014810746,-7.369249536774852,0.2773870177060655,3,-0.1328125,-0.359375,-0.5175784826278687,-0.4492189884185791,-0.296875,1,-0.1186943405206895,-1.9999593107236588,2.585937976837158,1.1249914169966355,2.609375,6.000366233290606,2.492187976837158,-0.1186943405206895
3224,2000-03-29,2.640625,2.671875,2.578125,2.65625,21820800.0,0.0029671773998267703,3.0,-1.0,79.72977877193765,72.1763229080903,-0.13288903144825026,-0.44829650501789065,-0.5138678469842182,-0.3395787884799377,23.124916353961556,0.09375,0.2845606687047555,0.37968735694885236,-0.19767944443641206,0.9570541583341168,0.09100395625622015,0.6683707576414846,-0.6410595944371884,54.34769340183424,-9.258281439493281,0.28868340069263226,3,-0.0507810115814209,-0.3671870231628418,-0.5488280057907104,-0.4570310115814209,-0.2890620231628418,2,-0.14792899408284022,-7.666666666666667,2.632812976837158,-1.9999593107236588,2.585937976837158,1.1249914169966355,2.609375,-0.14792899408284022
3225,2000-03-30,2.867187976837158,3.0,2.632812976837158,2.632812976837158,36228800.0,0.08579899714543271,-2.1333292643229167,-15.0,85.9649686382471,73.97764480840554,-0.3373665993589756,-0.6471227996174642,-0.737563072817208,-0.5661417653170959,25.700660910262286,0.3671870231628418,0.3447621145796069,0.5675784349441528,-0.06372788905057458,1.1988847589388802,0.2519252729467891,0.8832315969415165,-0.8193152169978859,74.24251671993372,5.222080457613615,0.31565316199736376,3,-0.1796879768371582,-0.4960939884185791,-0.7910157442092896,-0.6835939884185791,-0.59375,3,-0.16348771123025063,3.0,2.640625,-7.666666666666667,2.632812976837158,-1.9999593107236588,2.585937976837158,-0.16348771123025063
3226,2000-03-31,2.773437976837158,3.070312976837158,2.765625,2.890625,44549600.0,-0.03269754224605015,-3.5882260016012695,-0.49999796549479164,82.12295493657282,75.43715901218015,-0.20244361546007772,-0.5287991820051872,-0.6422274215768615,-0.4723917653170959,27.59790682523322,0.3046879768371582,0.37306679242828933,0.4410159349441529,-0.21797915490880193,1.1000110247971078,0.11151839001767572,0.7705134798706301,-0.6493950377850277,41.53851643393514,-31.37132190618803,0.32949754492647737,3,-0.0195314884185791,-0.3671875,-0.7539064884185791,-0.5898439884185791,-0.453125,4,-0.12676071351632756,-2.1333292643229167,2.867187976837158,3.0,2.640625,-7.666666666666667,2.632812976837158,-0.12676071351632756
3227,2000-04-03,2.976562976837158,3.0,2.8125,2.8125,18180000.0,0.07323942402766281,-1.285707642451281,-1.4000097656647366,84.23649911649277,77.2210140507071,-0.3628980192562592,-0.694300258662294,-0.836336572224305,-0.6755167653170959,29.59768226695141,0.2265620231628418,0.3565687049966555,0.5976565361022947,-0.1061628866658566,1.3014759588704459,0.24574682471821907,0.9495662474863704,-0.7578930340065249,80.95239940592506,4.932101623668359,0.35190971138407556,4,-0.2226564884185791,-0.5585939884185791,-0.9843752384185791,-0.7929689884185791,-0.6953129768371582,0,-0.19947503366144392,-3.5882260016012695,2.773437976837158,-2.1333292643229167,2.867187976837158,3.0,2.640625,-0.19947503366144392
3228,2000-04-04,2.914062976837158,3.054687976837158,2.78125,2.976562976837158,21895200.0,-0.020997371964362577,1.5000043596540178,-0.38095127374188015,77.9005975718774,78.44469926948754,-0.2631605821514822,-0.5861712964068753,-0.7628425034635726,-0.6130167653170959,31.217777200998775,0.2734379768371582,0.3640685695143131,0.4871096372604371,-0.2254692296513925,1.1996885041722667,0.13082020380452253,0.8433990707163517,-0.6102287306058725,68.25399900987509,-5.383582824402367,0.3562894334559148,4,-0.15625,-0.4726564884185791,-0.9394532442092896,-0.7304689884185791,-0.6640629768371582,1,-0.23324409329508466,-1.285707642451281,2.976562976837158,-3.5882260016012695,2.773437976837158,-2.1333292643229167,2.867187976837158,-0.23324409329508466
3229,2000-04-05,2.960937976837158,2.984375,2.882812976837158,2.945312976837158,9339200.0,0.016085788252550692,2.2500343327992676,-0.25,71.22307149509544,79.00101652269635,-0.26435009122129927,-0.5848904538975797,-0.7994632217772049,-0.6598917653170959,32.39684554444125,0.1015620231628418,0.3705846689437662,0.4843752384185791,-0.23202930634003494,1.200779783177193,0.12617296603927208,0.8425775107978861,-0.5804558575452852,75.0,2.637393912006189,0.3582022723793069,4,-0.1835939884185791,-0.5195314884185791,-0.9960939884185791,-0.7773439884185791,-0.703125,2,-0.21108176020208913,1.5000043596540178,2.914062976837158,-1.285707642451281,2.976562976837158,-3.5882260016012695,2.773437976837158,-0.21108176020208913
3230,2000-04-06,2.875,2.960937976837158,2.8125,2.953125,29628000.0,-0.029023903070389934,2.1666446264177814,-5.0,73.88061876951191,79.05701395192494,-0.1323138800020125,-0.44938706729868017,-0.7055693015295428,-0.5739537884799377,33.41888585707963,0.1484379768371582,0.3760886838678177,0.3523435115814211,-0.3404982339170921,1.0451852570799343,0.005922638832164484,0.6987643843306777,-0.42553479495359836,35.89737971789282,-35.33867697490537,0.34642087274925654,4,-0.0585935115814209,-0.4335935115814209,-0.9023435115814209,-0.6914060115814209,-0.4375,3,-0.1820650515349015,2.2500343327992676,2.960937976837158,1.5000043596540178,2.914062976837158,-1.285707642451281,2.976562976837158,-0.1820650515349015
3231,2000-04-07,2.859375,2.945312976837158,2.820312976837158,2.875,18076800.0,-0.005434782608695676,-1.666693793678728,0.2,70.40000546875801,78.22022669282657,-0.08660440380759749,-0.378079469106436,-0.6809984526314343,-0.5583287884799377,34.44750720695296,0.125,0.3862779774397165,0.2890622615814209,-0.3546344689478107,0.9327589921106525,-0.03278610368319512,0.6109106268460369,-0.34782501777452257,28.571378746898112,-39.960719080067044,0.32184836526461585,4,-0.0351560115814209,-0.4179685115814209,-0.8652340173721313,-0.6757810115814209,-0.359375,4,-0.2049178660241633,2.1666446264177814,2.875,2.2500343327992676,2.960937976837158,1.5000043596540178,2.914062976837158,-0.2049178660241633
3232,2000-04-10,2.773437976837158,2.828125,2.75,2.820312976837158,22452000.0,-0.030054478046021127,1.5000381475547417,3.0,63.358820594129156,76.53525726251358,0.032102422931963304,-0.23334638879666292,-0.5836555837733428,-0.4723917653170959,34.79885132691315,0.109375,0.3981037110563146,0.15820333957672128,-0.4010408030622332,0.7174474822156758,-0.12141873174275597,0.43782541089619853,-0.20601169515051287,7.692452153989892,-56.450661603317755,0.27962207131947725,4,0.0507810115814209,-0.3320314884185791,-0.7792969942092896,-0.5898439884185791,-0.3203129768371582,0,-0.16338025360017094,-1.666693793678728,2.859375,2.1666446264177814,2.875,2.2500343327992676,2.960937976837158,-0.16338025360017094
3233,2000-04-11,2.71875,2.765625,2.664062976837158,2.75,20360800.0,-0.019718478398974226,2.2499847412109375,0.6666666666666666,60.583924045501064,74.40794007068729,0.11204528355561383,-0.11956656597066084,-0.5179620764797317,-0.4177037884799377,35.257825862531135,0.109375,0.38968995929718364,0.06210911273956299,-0.3820218081532105,0.5062400336323365,-0.159956347706824,0.28417457318594996,-0.1010350487983036,17.073047281475205,-44.52563219987342,0.2220654604463868,4,0.1328129768371582,-0.2773435115814209,-0.7246090173721313,-0.5351560115814209,-0.21875,1,-0.16091954022988508,1.5000381475547417,2.773437976837158,-1.666693793678728,2.859375,2.1666446264177814,2.875,-0.16091954022988508
3234,2000-04-12,2.695312976837158,2.789062976837158,2.695312976837158,2.71875,18223200.0,-0.008620514266792334,-7.000162763728103,0.7499847412109375,59.285722382221664,71.44357937557335,0.16098487955155782,-0.053979990471458184,-0.4848242313408928,-0.3942667653170959,37.81672496729105,0.09375,0.37881807043482985,0.010156440734863104,-0.3567764969698124,0.3770893784395386,-0.17331002811747442,0.19362290958720063,-0.032338223071915806,10.526315789473683,-47.33742911538976,0.1834664688523377,4,0.171875,-0.2539064884185791,-0.7011719942092896,-0.5117189884185791,-0.1328129768371582,2,-0.16521753898863167,2.2499847412109375,2.71875,1.5000381475547417,2.773437976837158,-1.666693793678728,2.859375,-0.16521753898863167
3235,2000-04-13,2.632812976837158,2.765625,2.632812976837158,2.726562976837158,26545600.0,-0.02318840169476022,-1.8333231608072917,4.000081381864051,51.127843011999154,67.99967805062073,0.20868832256361003,0.020005906163096387,-0.4166756775111313,-0.3317667653170959,38.39347332686748,0.1328120231628418,0.36142751749812785,-0.05898420810699445,-0.4164942814767696,0.2985258652627807,-0.23773924479188224,0.11977082857789334,0.4375,0.0,-50.754885359110204,0.1787550366848876,4,0.2109375,-0.1914064884185791,-0.6386719942092896,-0.4492189884185791,-0.0859379768371582,3,-0.14243320862482745,-7.000162763728103,2.695312976837158,2.2499847412109375,2.71875,1.5000381475547417,2.773437976837158,-0.14243320862482745
3236,2000-04-14,2.46875,2.632812976837158,2.421875,2.625,21734400.0,-0.06231470988655252,1.4545373838257734,1.6666666666666667,45.03309438011952,63.6437441910237,0.3631782219573352,0.20179884720580343,-0.25152457374211235,-0.16770378847993772,38.477013678878855,0.2109379768371582,0.33784679258439265,-0.22773468494415283,-0.5698839404213389,0.11441457053303328,-0.3988093126827459,-0.05666005720555978,0.5928129768371582,11.538461538461538,-34.53500294759714,0.17107462773859305,4,0.2695314884185791,-0.0273435115814209,-0.4687497615814209,-0.2851560115814209,0.1796879768371582,4,-0.012658227848101222,-1.8333231608072917,2.632812976837158,-7.000162763728103,2.695312976837158,2.2499847412109375,2.71875,-0.012658227848101222
3237,2000-04-17,2.5,2.523437976837158,2.476562976837158,2.5,16349600.0,0.012658227848101333,-1.0000406909320259,-0.0,44.29528386866059,59.909820446221836,0.28744677373503436,0.1830082513491713,-0.2818046017769804,-0.19895378847993772,38.56506865531948,0.0546879768371582,0.2791384582304701,-0.198437786102295,-0.5353312487240149,0.13845567651942492,-0.36688451741315475,-0.029991054791435268,0.535975457763672,21.276568114496612,-22.90936637735966,0.16844673131085997,4,0.203125,-0.0585935115814209,-0.47851526737213135,-0.3164060115814209,0.109375,0,0.0,1.4545373838257734,2.46875,-1.8333231608072917,2.632812976837158,-7.000162763728103,2.695312976837158,0.0
3238,2000-04-18,2.515625,2.546875,2.484375,2.5,9162400.0,0.006250000000000089,-1.6666666666666667,100.0,44.666671006940916,56.95910928087133,0.23396343566251332,0.17772595908209166,-0.29172460957145274,-0.21457878847993772,38.439756304885584,0.0625,0.22871524397506882,-0.18359403610229474,-0.518617201766371,0.15142912956178156,-0.3511056189343331,-0.01608245327025637,0.4957864394531253,25.531881737395935,-16.65117722385706,0.1675115828320382,4,0.1757814884185791,-0.0585935115814209,-0.5039060115814209,-0.3320310115814209,0.09375,1,-0.024844720496894457,-1.0000406909320259,2.5,1.4545373838257734,2.46875,-1.8333231608072917,2.632812976837158,-0.024844720496894457
3239,2000-04-19,2.554687976837158,2.585937976837158,2.523437976837158,2.546875,7352800.0,0.015528139860733647,-1.2857342157350005,0.500030517578125,34.126999504937544,52.5420404736964,0.1466338065986008,0.15134493747075428,-0.3260222069701304,-0.2536417653170959,38.566567685604944,0.0703129768371582,0.14859322288647991,-0.1476560592651368,-0.4756401835172781,0.1803280649870045,-0.31164812139120723,0.01633600286093362,0.4331420050378423,38.636502352627836,0.4877332811160713,0.16399206212607056,4,0.1289060115814209,-0.0976564884185791,-0.5644532442092896,-0.3710939884185791,0.03125,2,-0.021406910484960573,-1.6666666666666667,2.515625,-1.0000406909320259,2.5,1.4545373838257734,2.46875,-0.021406910484960573
3240,2000-04-20,2.5625,2.585937976837158,2.539062976837158,2.578125,11044000.0,0.003057916752915446,1.9999084500595075,-1.9998779371376258,38.26084925863554,48.97102311701613,0.10038893426523643,0.15712656154961202,-0.3268649524331968,-0.2614537884799377,38.700232110913156,0.046875,0.08709698153969736,-0.1433596372604371,-0.46326690294332185,0.17654762842244764,-0.3033132701018797,0.016593995581005494,0.40269178260000027,66.66651596291784,27.750775958347262,0.1599536328414424,4,0.0625,0.0703129768371582,-0.5800780057907104,-0.3789060115814209,0.0703129768371582,3,0.0,-1.2857342157350005,2.554687976837158,-1.6666666666666667,2.515625,-1.0000406909320259,2.5,0.0
3241,2000-04-24,2.554687976837158,2.585937976837158,2.523437976837158,2.53125,11687200.0,-0.0030485944050114844,-2.200039062976843,-1.500030517578125,20.0,44.15337638433511,0.0675383372354279,0.16931222942292612,-0.3127862974569502,-0.2536417653170959,38.28786539480388,0.0625,0.03809676009960006,-0.14843730926513654,-0.4727218434199618,0.17584722488968874,-0.31057957634254896,0.013704957812275875,0.38877113445884204,71.42857142857143,36.26746015874856,0.16214226707741256,4,0.0507810115814209,0.1679685115814209,-0.35351598262786865,-0.3710939884185791,0.1484370231628418,0,-0.0030582900565536697,1.9999084500595075,2.5625,-1.2857342157350005,2.554687976837158,-1.6666666666666667,2.515625,-0.0030582900565536697
3242,2000-04-25,2.476562976837158,2.539062976837158,2.46875,2.523437976837158,21580800.0,-0.030581034047345024,-1.2499809268047057,-1.9999593107236588,19.565217391304344,39.595742311646575,0.11077185389023914,0.25172928287772933,-0.22715841052779417,-0.17551676531709592,37.64219507768872,0.0859379768371582,-0.012792692647014103,-0.22109355926513663,-0.5571736407878705,0.1149865222575972,-0.38913360002650377,-0.05305351850376949,0.4460327700070019,6.667046439426922,-23.303897156087633,0.16804004076136703,4,0.1289060115814209,0.2460935115814209,-0.27539098262786865,-0.2929689884185791,0.265625,1,0.06940061755243687,-2.200039062976843,2.554687976837158,1.9999084500595075,2.5625,-1.2857342157350005,2.554687976837158,0.06940061755243687
3243,2000-04-26,2.320312976837158,2.5,2.304687976837158,2.492187976837158,20153600.0,-0.06309147050221531,1.083338843479632,3.6666666666666665,11.320754716981128,34.26630145995319,0.22859960078227726,0.40408481345705427,-0.06481462558851891,-0.019266765317095924,36.30672337243369,0.1953120231628418,-0.0641816561120514,-0.36171855926513663,-0.7372356939847875,0.01379857545451424,-0.5494771266249621,-0.1739599919053112,0.5822539401332354,5.555555555555555,-17.94623137809291,0.18775856735982543,4,0.2148435115814209,0.3671875,-0.11914098262786865,-0.1367189884185791,0.4609370231628418,2,0.12457889347189055,-1.2499809268047057,2.476562976837158,-2.200039062976843,2.554687976837158,1.9999084500595075,2.5625,0.12457889347189055
3244,2000-04-27,2.25,2.304687976837158,2.171875,2.25,18437600.0,-0.03030322958112419,1.4285589725257,-0.0,11.538461538461547,29.867481296226792,0.2560258672087299,0.4676071153406425,0.012411886450063747,0.05104621152006228,35.36153118239655,0.1484379768371582,-0.10723579978688447,-0.41250028610229483,-0.8348046575409498,0.009804085336360124,-0.6236524718216225,-0.20134810038296713,0.6166941805623996,18.867902799898197,-2.939274812190696,0.21115218571932748,4,0.1523439884185791,0.3710939884185791,-0.04882800579071045,-0.0664060115814209,0.46875,3,0.15972222222222232,1.083338843479632,2.320312976837158,-1.2499809268047057,2.476562976837158,-2.200039062976843,2.554687976837158,0.15972222222222232
3245,2000-04-28,2.398437976837158,2.484375,2.367187976837158,2.40625,15627200.0,0.06597243414984799,-2.333342375640026,-100.0,25.619872229774558,27.71045661285513,0.07917122714520763,0.29750417011651864,-0.12447468908996706,-0.09739176531709592,32.96911660734642,0.234375,-0.14315760944782063,-0.24062480926513663,-0.6671074095045233,0.18585779097425004,-0.4538661093848302,-0.027383509145443075,0.4126706692802493,54.71703328024432,32.37066440385594,0.2132413001196934,4,-0.0195314884185791,0.2226560115814209,-0.19726598262786865,-0.2148439884185791,0.140625,4,0.07817588022320177,1.4285589725257,2.25,1.083338843479632,2.320312976837158,-1.2499809268047057,2.476562976837158,0.07817588022320177
3246,2000-05-01,2.421875,2.429687976837158,2.382812976837158,2.414062976837158,13691200.0,0.009771786216355771,2.9999186214473177,-1.0,30.08847932340676,26.131922774493592,0.0540719773492957,0.2596930876225363,-0.13408680988969923,-0.12082878847993772,30.276194316275344,0.046875,-0.17827334486472513,-0.199609637260437,-0.631715668514917,0.23249639399404298,-0.415662652887677,0.016443378366802985,0.33809495442801474,68.08501796638915,42.07218197368884,0.21605301562723989,5,-0.0429685115814209,0.1992189884185791,-0.22070300579071045,-0.2382810115814209,0.2265629768371582,0,0.08709697108114911,-2.333342375640026,2.398437976837158,1.4285589725257,2.25,1.083338843479632,2.320312976837158,0.08709697108114911
3247,2000-05-02,2.382812976837158,2.398437976837158,2.257812976837158,2.375,17750400.0,-0.016128835370463723,6.199912110447871,1.0001220777635353,30.63064747339058,24.572364604099107,0.08354895910253957,0.26561007224658173,-0.08111687481663665,-0.08176676531709592,27.679704311125086,0.1640620231628418,-0.20108643142551852,-0.20898416042327872,-0.6194154577829196,0.20144713693636218,-0.41419980910309917,-0.0037685117434582693,0.3301093812366154,64.28585960751488,35.60789447820413,0.20521564867982037,5,-0.0039064884185791016,0.2382810115814209,-0.17382848262786865,-0.1992189884185791,0.2265620231628418,1,0.13442600249223502,2.9999186214473177,2.421875,-2.333342375640026,2.398437976837158,1.4285589725257,2.25,0.13442600249223502
3248,2000-05-03,2.234375,2.328125,2.226562976837158,2.328125,19820000.0,-0.062295269616244986,1.166656494140625,-11.999267622825755,26.771640677076604,23.755102512114558,0.2099774743187286,0.3799994459827749,0.08079833772063649,0.06667121152006228,24.86381226693416,0.15625,-0.20800981758924575,-0.3234377384185789,-0.7340732695680381,0.08719779273088024,-0.5287555039933087,-0.11811997284384912,0.4352635694278715,20.0,-10.520700970924075,0.20531776557472967,5,0.1445314884185791,0.3867189884185791,-0.021484017372131348,-0.0468745231628418,0.359375,2,0.2272729406823646,6.199912110447871,2.382812976837158,2.9999186214473177,2.421875,-2.333342375640026,2.398437976837158,0.2272729406823646
3249,2000-05-04,2.335937976837158,2.390625,2.296875,2.34375,13243200.0,0.04545475886418271,-1.18180607573866,0.0833282470703125,35.60607391720495,23.460127474177828,0.08283232914703742,0.24159916828292083,-0.005073800443764931,-0.034891765317095924,21.75299155170405,0.15625,-0.2147311815730082,-0.19062476158142072,-0.5656726923647786,0.18442316920193713,-0.37814872697309987,-0.0031007961897415726,0.29387950703648347,42.42432089015316,7.710710273370616,0.18752396539167895,5,0.0429685115814209,0.2851560115814209,0.05078125,-0.0625,0.1796870231628418,3,0.19063520845951176,1.166656494140625,2.234375,6.199912110447871,2.382812976837158,2.9999186214473177,2.421875,0.19063520845951176
3250,2000-05-05,2.351562976837158,2.40625,2.304687976837158,2.304687976837158,9849600.0,0.0066889618452781185,-3.33331298828125,-6.000366233290606,43.362862450057875,26.05600107973981,0.03815129269874307,0.1947329865432077,-0.002739860120684945,-0.050516765317095924,19.071033461904214,0.1015620231628418,-0.2237250126499779,-0.1488279104232788,-0.49330511607432914,0.19564929522777152,-0.321066513248804,0.023410692402246358,0.24161910832659217,61.53846153846154,22.90634076584839,0.17223860282552514,5,0.0039060115814208984,0.2695310115814209,0.08007800579071045,-0.078125,0.140625,4,0.1561459449649556,-1.18180607573866,2.335937976837158,1.166656494140625,2.234375,6.199912110447871,2.382812976837158,0.1561459449649556
3251,2000-05-08,2.273437976837158,2.351562976837158,2.25,2.34375,16074400.0,-0.03322258462542971,1.3636343459564433,-1.4999898274739583,37.81515794505505,28.08377225237878,0.08066862404057584,0.2389620292359087,0.09331025283940031,0.027608234682904076,16.3545357807884,0.1015629768371582,-0.22719969841192666,-0.19765605926513663,-0.5119232973241972,0.11661117879392391,-0.3547896782946669,-0.04052244023560636,0.286039541513492,26.08702574894316,-14.131542691525087,0.15713361902953019,5,0.0624995231628418,0.3476560115814209,0.25585901737213135,0.0976560115814209,0.171875,0,0.11683846346648163,-3.33331298828125,2.351562976837158,-1.18180607573866,2.335937976837158,1.166656494140625,2.234375,0.11683846346648163
3252,2000-05-09,2.320312976837158,2.34375,2.28125,2.304687976837158,8495200.0,0.02061855237643795,1.0000305180437934,-0.22222372927333764,39.83742822790218,31.25229153137001,0.010391491326747548,0.1648514945938908,0.06174861177330637,-0.019266765317095924,14.1236463169651,0.0703120231628418,-0.23802627419108457,-0.1281248092651368,-0.41473309371947,0.15848347518919637,-0.2714289514923034,0.015179332962029779,0.20815634004544004,52.17405149788632,9.680589732888073,0.14330414222716653,5,0.007812023162841797,0.2929685115814209,0.25976550579071045,0.0859375,0.1953120231628418,1,0.1414141123527528,1.3636343459564433,2.273437976837158,-3.33331298828125,2.351562976837158,-1.18180607573866,2.335937976837158,0.1414141123527528
3253,2000-05-10,2.28125,2.320312976837158,2.265625,2.296875,9864800.0,-0.016835218880862035,-1.3333536783854167,-1.0,35.7723399725987,33.94494469071858,0.048422845685152094,0.17861521530289348,0.11220886387793705,0.01979621152006228,12.5294001684713,0.0546879768371582,-0.2378160960882365,-0.14531278610229492,-0.4110781027374304,0.12045253053284055,-0.2781954444198629,-0.012430127784726963,0.2186917715319905,20.0,-22.032005692210817,0.13288265831756782,5,0.0742189884185791,0.3320314884185791,0.3046877384185791,0.1250004768371582,0.21875,2,0.14383561643835607,1.0000305180437934,2.320312976837158,1.3636343459564433,2.273437976837158,-3.33331298828125,2.351562976837158,0.14383561643835607
3254,2000-05-11,2.25,2.28125,2.203125,2.265625,11016800.0,-0.013698630136986356,2.3333333333333335,1.0,34.126999504937544,34.89018105462558,0.08903592431408569,0.18423895076282104,0.1524612850865239,0.05104621152006228,10.881343889158204,0.078125,-0.23278680468516777,-0.15429713726043692,-0.3990443911232222,0.09045011660234836,-0.27667076419182957,-0.03192351032904428,0.22369642980943105,23.076923076923077,-15.184690704116928,0.1223736269313926,5,0.0664064884185791,0.328125,0.34960973262786865,0.1562504768371582,0.1953129768371582,3,0.15277777777777768,-1.3333536783854167,2.28125,1.0000305180437934,2.320312976837158,1.3636343459564433,2.273437976837158,0.15277777777777768
3255,2000-05-12,2.257812976837158,2.28125,2.242187976837158,2.265625,9217600.0,0.0034724341498479916,1.0,0.499969482421875,34.92066413871811,35.42709047854907,0.06613201747844544,0.15482964059915494,0.1529196923207139,0.043233234682904076,9.661510636025774,0.0390620231628418,-0.20326155711483995,-0.1277341604232789,-0.3556481133071596,0.10017979246060182,-0.24169113686521948,-0.013777183981338315,0.19173773858751852,36.84230814945213,2.6614139755747885,0.11395697644194044,5,0.0468745231628418,0.3085935115814209,0.3515622615814209,0.1484375,0.0703120231628418,4,0.11418661590119661,2.3333333333333335,2.25,-1.3333536783854167,2.28125,1.0000305180437934,2.320312976837158,0.11418661590119661
3256,2000-05-15,2.4375,2.4375,2.265625,2.265625,13791200.0,0.07958454708438922,1.0,-22.00134285539889,48.201419263109045,37.37939845518444,-0.12416253140935485,-0.028794924086918083,-0.01699302148902504,-0.13645378847993772,9.467799817703915,0.1796870231628418,-0.1633826979084647,0.05351536273956281,-0.17241672420123644,0.27944744968036206,-0.05945068073083659,0.1664814062099622,-0.265625,100.0,59.76363805421004,0.11296604347039957,5,-0.1171875,0.1210939884185791,0.1914064884185791,-0.031249523162841797,-0.140625,0,0.022436093061398266,1.0,2.257812976837158,2.3333333333333335,2.25,-1.3333536783854167,2.28125,0.022436093061398266
3257,2000-05-16,2.5,2.578125,2.46875,2.546875,19102400.0,0.02564102564102555,1.0,-0.2727272727272727,59.05508102525458,40.96644738275978,-0.18806887585159293,-0.09622861522689963,-0.06652418739076804,-0.19895378847993772,9.503483367216937,0.140625,-0.14166079197541848,0.11601536273956281,-0.10991672420123644,0.34194744968036206,0.0030493192691634086,0.2289814062099622,-0.32281249999999995,79.16666666666666,33.116463073988754,0.11296604347039957,5,-0.109375,0.0,0.1328127384185791,-0.0937495231628418,-0.2109370231628418,1,-0.02187480926513674,1.0,2.4375,1.0,2.257812976837158,2.3333333333333335,2.25,-0.02187480926513674
3258,2000-05-17,2.453125,2.5,2.445312976837158,2.46875,14739200.0,-0.018750000000000044,-2.50007629627369,0.3333333333333333,60.48386064703109,43.73064590829602,-0.11946390953704178,-0.05720918128397878,-0.003935350519795655,-0.15207878847993772,9.354051276529216,0.0546870231628418,-0.12909727608656363,0.07226536273956308,-0.1476490247782416,0.29217975025736775,-0.03769183101933926,0.18222255649846542,-0.2599,66.66666666666666,16.46847587055467,0.10995719375890231,5,-0.0625,0.0273439884185791,0.1796877384185791,-0.0468745231628418,-0.1328120231628418,2,0.02547770700636942,1.0,2.5,1.0,2.4375,1.0,2.257812976837158,0.02547770700636942
3259,2000-05-18,2.5,2.507812976837158,2.390625,2.390625,16905600.0,0.019108280254777066,-1.1428658621651786,-7.0,55.855825142621484,45.11875287413642,-0.15714478248123598,-0.11424894030267829,-0.034731554294703315,-0.19895378847993772,8.84725702435559,0.1171879768371582,-0.11302548839696813,0.12187476158142108,-0.09015785774649032,0.3339073809093325,0.015858451917465377,0.22789107124537678,-0.29137900000000005,76.74415303664529,25.997366768447023,0.10601630966395563,5,-0.109375,-0.0195310115814209,0.14648473262786865,-0.0937495231628418,-0.1953120231628418,3,0.0,-2.50007629627369,2.453125,1.0,2.5,1.0,2.4375,0.0
3260,2000-05-19,2.5625,2.578125,2.476562976837158,2.476562976837158,15934400.0,0.02499999999999991,-1.3636383813386748,0.7857099260602679,57.75861252503228,47.33469227191166,-0.20850305359015753,-0.18630067266341932,-0.07959127514472097,-0.2614537884799377,8.46523627397386,0.1015620231628418,-0.07485901783063431,0.18437476158142108,-0.027657857746490322,0.3964073809093325,0.07835845191746538,0.2903910712453768,-0.3390988400000001,95.0,44.527731245815175,0.10601630966395563,5,-0.171875,-0.09375,0.09179723262786865,-0.1562495231628418,-0.1640620231628418,4,-0.045731521234279704,-1.1428658621651786,2.5,-2.50007629627369,2.453125,1.0,2.5,-0.045731521234279704
3261,2000-05-22,2.546875,2.609375,2.523437976837158,2.578125,8154400.0,-0.0060975609756097615,-1.2000146486163161,-0.3636383813386749,59.29199333475569,49.496310617117615,-0.1676413124703391,-0.18054779209944005,-0.04463270296589972,-0.24582878847993772,8.248868798285503,0.0859370231628418,-0.05268402179393794,0.169140410423279,-0.041547050640972305,0.3798278714875303,0.06379667989115356,0.2744841409554044,-0.30928488639999996,71.42857142857143,21.76576552006162,0.10534373053212562,5,-0.140625,-0.1445310115814209,0.09570348262786865,-0.1406245231628418,-0.1699221134185791,0,-0.08588957055214719,-1.3636383813386748,2.5625,-1.1428658621651786,2.5,-2.50007629627369,2.453125,-0.08588957055214719
3262,2000-05-23,2.648437976837158,2.710937976837158,2.554687976837158,2.5625,11828800.0,0.03987748783790268,-2.076937523181731,-2.7500152587890625,74.76634127948863,53.82897742899428,-0.24335651801320157,-0.2830881881879561,-0.12427588554898605,-0.3473917653170959,8.641773315148853,0.1640629768371582,-0.03892469389991016,0.262109637260437,0.022423459695029457,0.5017958148258446,0.14226654847773323,0.3819527260431408,-0.388540770053158,80.48783392507573,25.95452971094045,0.11984308878270372,5,-0.1914064884185791,-0.2070314884185791,-0.0585939884185791,-0.2421875,-0.3046879768371582,1,-0.13274351897679892,-1.2000146486163161,2.546875,-1.3636383813386748,2.5625,-1.1428658621651786,2.5,-0.13274351897679892
3263,2000-05-24,2.609375,2.664062976837158,2.570312976837158,2.664062976837158,17385600.0,-0.014749439926023289,2.42854153406168,-0.6363656540435567,67.67670415697967,57.55672239033228,-0.170817519210003,-0.23321616302287485,-0.06379880850535091,-0.3083287884799377,9.064413213581709,0.09375,-0.011587035468832774,0.2085935592651369,-0.04855636407355046,0.46574348260382425,0.08001859759579322,0.3371685209344806,-0.31339453161174724,68.29258126223493,11.722463705115423,0.1285749616693437,5,-0.1328120231628418,-0.1679685115814209,-0.03710925579071045,-0.2031245231628418,-0.265625,2,-0.12275430827797529,-2.076937523181731,2.648437976837158,-1.2000146486163161,2.546875,-1.3636383813386748,2.5625,-0.12275430827797529
3264,2000-05-25,2.609375,2.65625,2.59375,2.609375,12440000.0,0.0,-3.0,-0.0,67.01024570693994,61.12223145346804,-0.12793272072923445,-0.2159859509231592,-0.04949895869892984,-0.3083287884799377,8.7646898705282,0.0625,0.01258018505448888,0.1906248092651368,-0.07232109478228699,0.4535707133125606,0.05915185724142491,0.3220977612888487,-0.2801979309358349,56.666463216145836,0.6948666977137137,0.13147295202371193,5,-0.1210935115814209,-0.1679685115814209,-0.0351560115814209,-0.2031245231628418,-0.2890620231628418,3,-0.11077826037378369,2.42854153406168,2.609375,-2.076937523181731,2.648437976837158,-1.2000146486163161,2.546875,-0.11077826037378369
3265,2000-05-26,2.585937976837158,2.609375,2.585937976837158,2.609375,3437600.0,-0.00898185318815492,1.0,-100.0,72.2221920814452,63.79120621106094,-0.05929152595689979,-0.18738920498474432,-0.02382881447296281,-0.28491493813679547,9.580469540615852,0.023437023162841797,0.04640967819413078,0.1578127861022951,-0.11525900413112966,0.43088457633571986,0.02127689098558294,0.29434868121900726,-0.22622003515115363,33.33333333333333,-25.327141053757636,0.1365358951167123,5,-0.0351564884185791,-0.1445314884185791,-0.0156252384185791,-0.1796875,-0.296875,4,-0.10876130924995919,-3.0,2.609375,2.42854153406168,2.609375,-2.076937523181731,2.648437976837158,-0.10876130924995919
3266,2000-05-30,2.632812976837158,2.671875,2.585937976837158,2.59375,4646400.0,0.018126884874993143,-2.1428671078675,-1.666720921242701,72.2221920814452,65.25421855063769,-0.08442612375592429,-0.2294131247793878,-0.06385021955824977,-0.33041808784247895,10.573727815770969,0.0859370231628418,0.08937839360199673,0.1941408872604371,-0.09380364169673383,0.48208541621760803,0.050168622781851635,0.33811315173902257,-0.24499743233906113,50.0,-9.089314446382858,0.1439722644785854,5,-0.0820314884185791,-0.1914064884185791,-0.0039064884185791016,-0.2265625,-0.3828129768371582,1,-0.08902075539051713,1.0,2.585937976837158,-3.0,2.609375,2.42854153406168,2.609375,-0.08902075539051713
3267,2000-05-31,2.703125,2.773437976837158,2.640625,2.664062976837158,6007200.0,0.026706045503964715,-2.09090303786933,0.9999755862355196,78.72340425531915,67.28083450711414,-0.1373372435208653,-0.289331975718083,-0.12912077139040967,-0.40118085272037396,11.124383160599484,0.140625,0.13639651854896684,0.24843730926513663,-0.061237344317211395,0.5581119628474847,0.09359998247396284,0.4032746360563104,-0.2894596609147779,65.38438063401443,1.294741767134667,0.15483732679117398,5,-0.1210935115814209,-0.2304685115814209,-0.0390622615814209,-0.2968745231628418,-0.4296870231628418,2,-0.12066482808548595,-2.1428671078675,2.632812976837158,1.0,2.585937976837158,-3.0,2.609375,-0.12066482808548595
3268,2000-06-01,2.742187976837158,2.796875,2.648437976837158,2.65625,9860800.0,0.01445104345420889,-1.9230812569545193,2.200039062976843,83.15790555747228,70.31439899765311,-0.14648949975307568,-0.30398574693654545,-0.16384369589618242,-0.44146994478199675,11.584326132576738,0.1484370231628418,0.15807526034052533,0.262109637260437,-0.054697589340668706,0.5789168638615427,0.10370602395988415,0.42051325056098987,-0.2925453739767425,74.07424152344095,4.598620317964333,0.15840361330055294,6,-0.1054689884185791,-0.2578129768371582,-0.0781252384185791,-0.3359375,-0.4609379768371582,3,-0.14529929392248186,-2.09090303786933,2.703125,-2.1428671078675,2.632812976837158,1.0,2.585937976837158,-0.14529929392248186
3269,2000-06-02,2.78125,2.789062976837158,2.742187976837158,2.75,6104800.0,0.014244837878654826,-1.0000406909320259,0.36363434595644334,83.83837387447095,73.21215025870185,-0.15808501479975146,-0.32461893548130805,-0.19777043674197525,-0.4809196628134442,12.47814211361187,0.046875,0.16417525777477593,0.2789060592651369,-0.05725028731672266,0.6150624058469965,0.1108278859742069,0.4469842325560669,-0.2899395094828341,92.5925758476559,18.204641531175298,0.16807817329092986,6,-0.1210935115814209,-0.296875,-0.16992151737213135,-0.3749995231628418,-0.46875,4,-0.1573033707865169,-1.9230812569545193,2.742187976837158,-2.09090303786933,2.703125,-2.1428671078675,2.632812976837158,-0.1573033707865169
3270,2000-06-05,2.71875,2.796875,2.71875,2.78125,5858400.0,-0.022471910112359605,-1.5,-2.0,71.42857142857143,74.56065893579249,-0.07944454878420659,-0.24580215028373686,-0.13075553148852892,-0.41855101895468083,13.438571209550352,0.078125,0.17227989205227834,0.19804670810699454,-0.1435010206415992,0.5395944368555883,0.02727284373269745,0.36882057248129163,-0.19077176834489418,62.96287923827953,-7.847174678774593,0.1707738643742969,6,-0.0429685115814209,-0.21875,-0.2070310115814209,-0.3124995231628418,-0.4140620231628418,0,-0.146551548749551,-1.0000406909320259,2.78125,-1.9230812569545193,2.742187976837158,-2.09090303786933,2.703125,-0.146551548749551
3271,2000-06-06,2.539062976837158,2.671875,2.523437976837158,2.671875,8768800.0,-0.06609177863460847,1.235294962427341,2.1249923706054688,52.52528490796941,72.08943045006814,0.11065428375634578,-0.047637220448388806,0.0476736395787718,-0.23966731909846928,13.535962255417724,0.1953120231628418,0.18012233084180984,0.005078434944152832,-0.3160313683068825,0.32618823819518816,-0.15547646668136483,0.1656333365696705,0.2578120231628418,5.714295679226561,-61.39333016596259,0.16055490162551775,6,0.1210935115814209,-0.0390629768371582,-0.0390627384185791,-0.1328125,-0.2265629768371582,1,-0.09846151997041763,-1.5,2.71875,-1.0000406909320259,2.78125,-1.9230812569545193,2.742187976837158,-0.09846151997041763
3272,2000-06-07,2.648437976837158,2.679687976837158,2.554687976837158,2.554687976837158,6613600.0,0.04307691498705779,-1.6666666666666667,-0.7058848872820229,61.68227817558398,71.42338311880194,0.001429623992049045,-0.13825807028346304,-0.06095863874261109,-0.3492177876127358,13.657221873599767,0.140625,0.18432594556911752,0.09804718494415265,-0.21037508285711404,0.40646945274541935,-0.05616394895648069,0.252258318844786,0.1484370231628418,45.71436543381249,-20.563001114898313,0.15421113390063337,6,0.011718511581420898,-0.1484379768371582,-0.1484377384185791,-0.2421875,-0.3203129768371582,2,-0.15044263083441523,1.235294962427341,2.539062976837158,-1.5,2.71875,-1.0000406909320259,2.78125,-0.15044263083441523
3273,2000-06-08,2.609375,2.65625,2.554687976837158,2.65625,7303200.0,-0.014749439926023289,3.33331298828125,-0.5,56.60377358490566,70.2671084385759,0.045251253569591476,-0.07731643389509824,-0.02310269467002346,-0.31093344764742215,13.690165677766208,0.1015620231628418,0.18802460363539097,0.04257795810699472,-0.23933261850362442,0.32448853471761385,-0.09837733019831463,0.18353324641230406,0.18203125953674304,31.428451849281263,-32.14005605269226,0.14095528830530954,6,0.0507814884185791,-0.109375,-0.1093747615814209,-0.2031245231628418,-0.34375,3,-0.12874233223007114,-1.6666666666666667,2.648437976837158,1.235294962427341,2.539062976837158,-1.5,2.71875,-0.12874233223007114
3274,2000-06-09,2.59375,2.640625,2.59375,2.59375,5076800.0,-0.005988023952095856,0.0,-0.0,51.99999999999999,68.02019820730422,0.0652930214035341,-0.03648892113905022,-0.009143021086931213,-0.294938414513386,13.350434837266567,0.046875,0.16817779330118876,0.009765458106994807,-0.229513003675609,0.24904391988959862,-0.1098737727843071,0.1294046889982967,0.19229689388275117,25.714156170054704,-32.478994334442646,0.11963923089130188,6,0.0664064884185791,-0.09375,-0.0937497615814209,-0.1874995231628418,-0.3515620231628418,4,-0.12048192771084343,3.33331298828125,2.609375,-1.6666666666666667,2.648437976837158,1.235294962427341,2.539062976837158,-0.12048192771084343
3275,2000-06-12,2.515625,2.625,2.507812976837158,2.625,5986400.0,-0.030120481927710885,1.1428484235491072,-100.0,48.14814814814815,65.34530443693788,0.147954202609081,0.06528840059038288,0.05907057837603702,-0.21564648429969147,12.860418666826792,0.1171870231628418,0.15737161821040857,-0.08125014305114764,-0.26870913559110576,0.10620884948881049,-0.1749796393211267,0.012479353218831424,0.2651697155418393,4.545177112926136,-49.826798349945946,0.09372949626997898,6,0.1367189884185791,-0.015625,-0.015624761581420898,-0.1093745231628418,-0.3359370231628418,0,-0.08074534161490687,0.0,2.59375,3.33331298828125,2.609375,-1.6666666666666667,2.648437976837158,-0.08074534161490687
3276,2000-06-13,2.492187976837158,2.5,2.445312976837158,2.492187976837158,7775200.0,-0.009316580636160698,6.000366233290606,-0.0,39.795905656969545,61.02002681489903,0.1668967878687253,0.09806017643029596,0.07514181423975375,-0.19129170489914982,13.684601192518887,0.0703120231628418,0.14645147445875928,-0.10742156505584699,-0.28650024741364266,0.07165711730194868,-0.19696090623474483,-0.017882223876949155,0.2776874691564939,20.0,-29.785087526077604,0.08953934117889785,6,0.1289060115814209,0.007812023162841797,-0.0039064884185791016,-0.0859375,-0.3515629768371582,1,-0.07523509532292849,1.1428484235491072,2.515625,0.0,2.59375,3.33331298828125,2.609375,-0.07523509532292849
3277,2000-06-14,2.445312976837158,2.492187976837158,2.40625,2.46875,10728000.0,-0.018808773830732095,1.4444414303830948,-100.0,39.39395060335522,56.15736515333047,0.19372781173791198,0.14822781210112934,0.10740614104413337,-0.1412673402692306,13.964467124401938,0.0859379768371582,0.13218198783251056,-0.15156221389770508,-0.33854063335781204,0.03541620556240188,-0.24505142362775878,-0.058073004167651376,0.30508872100710427,15.625190734863281,-30.504420535003497,0.09348920973005358,6,0.1562495231628418,0.0546870231628418,0.03320276737213135,-0.0390625,-0.296875,2,-0.05431328345091535,6.000366233290606,2.492187976837158,1.1428484235491072,2.515625,0.0,2.59375,-0.05431328345091535
3278,2000-06-15,2.515625,2.5625,2.453125,2.453125,6537600.0,0.028753793002720407,-2.5,-2.666720921242701,44.444431885741935,51.78026048791614,0.09822779806536852,0.08731489035385298,0.025014106175985873,-0.2067417313518929,14.212811220390737,0.1171870231628418,0.11531553970316155,-0.0843751907348631,-0.263146775690692,0.0943963942209658,-0.17376098321277755,0.005010601743051346,0.20724456201672137,46.666666666666664,1.7926528160019473,0.08938579247791434,6,0.0859375,-0.015625,-0.04492175579071045,-0.1093745231628418,-0.328125,3,-0.07453416149068326,1.4444414303830948,2.445312976837158,6.000366233290606,2.492187976837158,1.1428484235491072,2.515625,-0.07453416149068326
3279,2000-06-16,2.5,2.523437976837158,2.460937976837158,2.515625,14128800.0,-0.006211180124223614,2.9998779334126766,-0.25,44.859775766719814,48.828172081043746,0.07796032257478602,0.10850288994083934,0.026617314381224055,-0.1870693053844814,14.85144382107913,0.0625,0.08455529363767589,-0.1000001907348631,-0.278771775690692,0.0787713942209658,-0.18938598321277755,-0.010614398256948654,0.1975399970553835,42.857142857142854,-3.3330710078230865,0.08938579247791434,6,0.0429689884185791,0.0,-0.015624761581420898,-0.0820310115814209,-0.3515620231628418,4,-0.09375,-2.5,2.515625,1.4444414303830948,2.445312976837158,6.000366233290606,2.492187976837158,-0.09375
3280,2000-06-19,2.445312976837158,2.507812976837158,2.4375,2.492187976837158,7685600.0,-0.02187480926513674,-1.2499809268047057,3.0,38.888863771483855,47.31301417698979,0.10033234792131607,0.16228062206370986,0.06912844050706202,-0.1293602284546087,15.154094448819293,0.0703129768371582,0.042683383584313894,-0.14882786273956317,-0.3400245418340364,0.04236881635491008,-0.24442620228679957,-0.053229523192326766,0.22892382045379467,25.00030517578125,-19.852570396324225,0.0955983395472366,6,0.0976560115814209,0.0742185115814209,0.0019527673721313477,-0.0039064884185791016,-0.2890629768371582,0,-0.08306707645363576,2.9998779334126766,2.5,-2.5,2.515625,1.4444414303830948,2.445312976837158,-0.08306707645363576
3281,2000-06-20,2.328125,2.4375,2.328125,2.4375,11052000.0,-0.0479235083390972,1.0,2.3333333333333335,28.947345878034497,43.67579947726207,0.20612876449948025,0.2764119054774916,0.1730314626743068,-0.00930198633452095,15.566487866876377,0.1171879768371582,-0.010432629831885532,-0.2550783395767211,-0.47975569755777814,-0.030400981595664067,-0.3674170185672496,-0.14273966058619258,0.3246728535076766,0.0,-40.510235651998514,0.11233867899052842,6,0.1640625,0.203125,0.10742199420928955,0.1132814884185791,-0.2109370231628418,1,-0.0637581844457844,-1.2499809268047057,2.445312976837158,2.9998779334126766,2.5,-2.5,2.515625,-0.0637581844457844
3282,2000-06-21,2.296875,2.382812976837158,2.273437976837158,2.359375,14386400.0,-0.01342281879194629,-1.0000174387681253,0.5714285714285714,24.778693186575055,40.13967943300312,0.2036847744390755,0.2951033486415495,0.19312990425982468,0.026287357151350665,15.548181575846916,0.109375,-0.04837295083957649,-0.2687501907348633,-0.5247634021380154,-0.01273697933171114,-0.39675679643643935,-0.1407435850332872,0.3234555681569091,8.107956523101844,-26.993535614886316,0.12800660570157596,6,0.1601564884185791,0.2382814884185791,0.14257824420928955,0.1445314884185791,-0.2734370231628418,2,-0.0680272108843537,1.0,2.328125,-1.2499809268047057,2.445312976837158,2.9998779334126766,2.5,-0.0680272108843537
3283,2000-06-22,2.289062976837158,2.367187976837158,2.289062976837158,2.328125,15035200.0,-0.0034011529416454467,-3.0000488287210536,0.6249923706054688,21.10089688233019,36.706445753262024,0.18023605555735678,0.2926946032419018,0.1912326983216257,0.03843735113859248,15.528885990102982,0.078125,-0.0603153619376986,-0.2605466127395628,-0.5436760247340628,0.022582799254937225,-0.4021113187368126,-0.11898190674231302,0.2896404803613808,6.25,-20.6878398644708,0.14156470599724996,6,0.1601560115814209,0.2460935115814209,0.1562495231628418,0.1523435115814209,-0.1953129768371582,3,-0.061433434301709,-1.0000174387681253,2.296875,1.0,2.328125,-1.2499809268047057,2.445312976837158,-0.061433434301709
3284,2000-06-23,2.320312976837158,2.320312976837158,2.28125,2.3125,12373600.0,0.013651874289268617,8.999511748550503,-0.20001464861631613,25.714272427697907,34.213792895434224,0.11859116770350298,0.25157692049696845,0.15119197458314027,0.011127369991835945,15.527307392866623,0.0390629768371582,-0.09132485812328506,-0.2148435115814209,-0.5141753792877632,0.08448835612492145,-0.3645094454345923,-0.0651775777282495,0.22175862271801527,20.0,-2.2825615375768997,0.1496659338531712,6,0.0976560115814209,0.2148435115814209,0.11523401737213135,0.1210935115814209,-0.2890629768371582,4,-0.057239250981648615,-3.0000488287210536,2.289062976837158,-1.0000174387681253,2.296875,1.0,2.328125,-0.057239250981648615
3285,2000-06-26,2.304687976837158,2.359375,2.296875,2.3125,6770400.0,-0.006734005350131134,-4.333224828596423,-0.9998779371376258,32.14283119249791,33.3634512882707,0.11303494755983756,0.258293885166351,0.15967831136779687,0.028895123190396443,15.449902578549468,0.0625,-0.11704226554137165,-0.2164060115814208,-0.5316936298156945,0.09888160665285284,-0.37404982069855786,-0.058762202464283764,0.20514758799185362,19.04767440846589,-5.110457211044004,0.1576438091171369,6,0.1132810115814209,0.2304685115814209,0.13085901737213135,0.1367185115814209,-0.2109379768371582,0,-0.06779659614245481,8.999511748550503,2.320312976837158,-3.0000488287210536,2.289062976837158,-1.0000174387681253,2.296875,-0.06779659614245481
3286,2000-06-27,2.398437976837158,2.40625,2.3125,2.320312976837158,11615200.0,0.040677957685472776,1.000020345259046,-10.000610388817677,30.487775830935348,32.37387631355739,0.005127179873512855,0.15397940856729875,0.0650208968746333,-0.06351740273793638,14.821005476116033,0.1015620231628418,-0.1366876693946688,-0.11093726158142081,-0.42616370426025973,0.20428918109741812,-0.2685504829208405,0.046675959757998875,0.08302987743283108,94.11798497093639,69.68396464494995,0.1576132213394195,6,0.0195310115814209,0.1367185115814209,0.031249523162841797,0.0429685115814209,-0.3671879768371582,1,-0.10097737743317992,-4.333224828596423,2.304687976837158,8.999511748550503,2.320312976837158,-3.0000488287210536,2.289062976837158,-0.10097737743317992
3287,2000-06-28,2.376952886581421,2.40625,2.335937976837158,2.390625,7752800.0,-0.008957951159558442,2.1303969387051063,-0.1750030517578125,31.34792183664372,30.918708530324256,0.017763675551915714,0.15786965152293497,0.08432277005581224,-0.04105568156009021,13.593730890979572,0.0703120231628418,-0.14873838030919107,-0.11611374616622916,-0.4227676467579031,0.1905401544254448,-0.26944069646206614,0.037213204129607824,0.07955138239662851,76.56230926513672,50.8231235920136,0.153326950295837,6,0.021485090255737305,0.1582036018371582,0.027344107627868652,0.0644536018371582,-0.3691399097442627,2,-0.1092848374112545,1.000020345259046,2.398437976837158,-4.333224828596423,2.304687976837158,8.999511748550503,2.320312976837158,-0.1092848374112545
3288,2000-06-29,2.34375,2.367187976837158,2.320312976837158,2.359375,4445600.0,-0.013968676774731459,1.9999084500595075,1.142837213357747,30.487775830935348,29.321819648570422,0.026845224317682437,0.1683220204597129,0.11440788839587945,-0.004813941983157655,12.223856417507168,0.056639909744262695,-0.15319466452655695,-0.12939473390579215,-0.4192114788065915,0.1604220109950072,-0.2743031063561916,0.0155136385446073,0.09078631392114245,50.0,23.255589835608426,0.14490837245039961,6,0.0468754768371582,0.1914064884185791,0.1054689884185791,0.0976564884185791,-0.2265620231628418,3,-0.13666646321614584,2.1303969387051063,2.376952886581421,1.000020345259046,2.398437976837158,-4.333224828596423,2.304687976837158,-0.13666646321614584
3289,2000-06-30,2.34375,2.390625,2.328125,2.328125,15845600.0,0.0,-7.0,-1.0,34.722196319912925,28.858856598395874,0.0026265221391743587,0.1410993040541788,0.10996652936214613,-0.0024926980482042893,10.691223436932976,0.0625,-0.15438953983044534,-0.10751973390579206,-0.3634860644983431,0.14844659668675897,-0.23550289920206735,0.020463431390483233,0.07145451347106446,42.857142857142854,12.755076444602686,0.1279831652962755,6,0.011718988418579102,0.1914064884185791,0.11523473262786865,0.0976564884185791,-0.1328120231628418,4,-0.10666666666666669,1.9999084500595075,2.34375,2.1303969387051063,2.376952886581421,1.000020345259046,2.398437976837158,-0.10666666666666669
3290,2000-07-03,2.320312976837158,2.335937976837158,2.304687976837158,2.328125,3979200.0,-0.009999796549479134,1.6666124142982117,-0.499969482421875,34.722196319912925,29.50050664749348,0.007227686521629195,0.14035183893158898,0.12834643864599027,0.024150796425292054,9.388879237817438,0.0390620231628418,-0.1668352019074062,-0.11103490591049203,-0.33993640059949604,0.11786658877851197,-0.22548565325499403,0.0034158414340099696,0.07787955223783749,15.384687615908653,-15.334476125342086,0.11445074734450199,7,0.0195310115814209,0.2148435115814209,0.1445310115814209,0.1367185115814209,-0.1328129768371582,0,-0.1245793044829594,-7.0,2.34375,1.9999084500595075,2.34375,2.1303969387051063,2.376952886581421,-0.1245793044829594
3291,2000-07-05,2.289062976837158,2.3125,2.234375,2.304687976837158,6499200.0,-0.013468010700262156,4.00015259254738,2.0001220777635353,35.714260801933605,30.71556971586665,0.03615624996124778,0.16012167408321032,0.15432377368994388,0.058083880806043986,9.94036576012482,0.0859379768371582,-0.18101507840652786,-0.12978490591049185,-0.3612097604833533,0.10163994866236958,-0.2454973331969228,-0.014072478624060913,0.1015620231628418,31.81845925071023,-0.776530688213608,0.11571242728643075,7,0.031249523162841797,0.2265620231628418,0.2070310115814209,0.1679685115814209,-0.1875,2,-0.08532442261899931,1.6666124142982117,2.320312976837158,-7.0,2.34375,1.9999084500595075,2.34375,-0.08532442261899931
3292,2000-07-06,2.25,2.289062976837158,2.210937976837158,2.265625,17416800.0,-0.017065051172655887,1.4999618536094115,1.0,24.24242424242425,31.06462831143266,0.07584686190109124,0.17687252193234748,0.19007004702379504,0.10062797871701035,10.533851930359955,0.078125,-0.1872379009992038,-0.14892598390579215,-0.3652387719925496,0.06738680418096532,-0.2570823779491711,-0.04076958986241319,0.11874999999999991,21.73892275317052,-8.70117060676138,0.10815639404337875,7,0.0585939884185791,0.2539064884185791,0.2460939884185791,0.3710939884185791,-0.0859370231628418,3,-0.09722222222222221,4.00015259254738,2.289062976837158,1.6666124142982117,2.320312976837158,-7.0,2.34375,-0.09722222222222221
3293,2000-07-07,2.273437976837158,2.28125,2.21875,2.28125,27703200.0,0.010416878594292633,15.000976622108283,0.499969482421875,28.358274218864594,31.358406288228956,0.055830575636396595,0.13383853807272938,0.16855650995229698,0.08096749040991602,11.159410830695652,0.0625,-0.17292364835539598,-0.10869115591049194,-0.30767492845347544,0.09029261663249155,-0.2081830421819837,-0.009199269639000196,0.07006209945678687,34.78270099859088,5.66900935652329,0.09949188627149165,7,0.0351560115814209,0.2304685115814209,0.2539060115814209,0.3476560115814209,-0.1015629768371582,4,-0.11683846346648152,1.4999618536094115,2.25,4.00015259254738,2.289062976837158,1.6666124142982117,2.320312976837158,-0.11683846346648152
3294,2000-07-10,2.28125,2.28125,2.210937976837158,2.273437976837158,22993600.0,0.0034362156533120913,17.000976622108283,-1.0,32.78685244015308,31.429964204635088,0.04681818252007952,0.10689496755603312,0.16506612492542416,0.07776519221672507,11.842058850054793,0.0703120231628418,-0.15105124559770067,-0.08525413274765015,-0.26211832013780967,0.09161005464250938,-0.1736862264427299,0.0031779609474296144,0.041040140380859125,56.24961853027344,25.516147721762156,0.08843209369507986,7,0.0273439884185791,0.2226564884185791,0.27929699420928955,0.3398439884185791,-0.171875,0,-0.07191759919467033,15.000976622108283,2.273437976837158,1.4999618536094115,2.25,4.00015259254738,2.289062976837158,-0.07191759919467033
3295,2000-07-11,2.3125,2.3125,2.234375,2.28125,16064800.0,0.013698630136986356,4.0,4.000244155527071,48.0,33.375766890086716,0.018766333691488946,0.06287050066616251,0.13380466182282813,0.052725617707275685,12.795348013752966,0.078125,-0.12381826854222222,-0.04384788274765006,-0.20749120073759153,0.11979543524229141,-0.1256695417426208,0.03797377624732068,-0.1015620231628418,100.0,62.67821476882678,0.08182165899497075,7,-0.0039060115814208984,0.1914064884185791,0.25976574420928955,0.3085939884185791,-0.1796870231628418,1,-0.04391871271906678,17.000976622108283,2.28125,15.000976622108283,2.273437976837158,1.4999618536094115,2.25,-0.04391871271906678
3296,2000-07-12,2.304687976837158,2.3125,2.28125,2.3125,8149600.0,-0.0033781721785262064,7.000488311054141,-0.2499847412109375,51.06389609984845,35.56643069710946,0.01327770383624749,0.0589369891547884,0.14075864824352902,0.06763888512528471,13.327855611266054,0.03125,-0.10387366185649682,-0.04228490591049194,-0.19422623527259297,0.10965642345160909,-0.11825557059154246,0.03368575877055857,-0.09375,92.30812569545192,49.17220981708317,0.07597066468105051,7,-0.0039064884185791016,0.140625,0.28320276737213135,0.3164060115814209,-0.140625,2,-0.05084765400563307,4.0,2.3125,17.000976622108283,2.28125,15.000976622108283,2.273437976837158,-0.05084765400563307
3297,2000-07-13,2.3125,2.320312976837158,2.265625,2.304687976837158,12140000.0,0.0033896229083307805,3.6666124142982115,-1.0,53.19142857513893,38.08905877979875,-0.0051835361305778704,0.04286235794887716,0.13342095229203732,0.06717037694854433,13.660843977437459,0.0546879768371582,-0.09203317213993722,-0.027832233905792148,-0.17314129628708175,0.11747682847549745,-0.10048676509643695,0.04482229728485265,-0.09953078269958482,92.85670689174107,43.19379636172115,0.07265453119064474,7,-0.011718511581420898,0.1328129768371582,0.26757824420928955,0.3085939884185791,-0.15625,3,-0.09121601001636404,7.000488311054141,2.304687976837158,4.0,2.3125,17.000976622108283,2.28125,-0.09121601001636404
3298,2000-07-14,2.328125,2.328125,2.28125,2.296875,7180000.0,0.006756756756756799,2.0,4.000244155527071,51.111044801221794,39.910041944388624,-0.02599128871257328,0.013143992525892934,0.12324695475348557,0.059553276759498175,14.573280823921076,0.046875,-0.08571356395216334,-0.0028322339057922363,-0.1224444031183971,0.11677993530681263,-0.06263831851209467,0.0569738507005102,-0.11086203231811531,100.0,44.66055534558548,0.0598060846063025,7,-0.0546870231628418,0.1054689884185791,0.25195324420928955,0.2929689884185791,-0.1484370231628418,4,-0.07046959384175755,3.6666124142982115,2.3125,7.000488311054141,2.304687976837158,4.0,2.3125,-0.07046959384175755
3299,2000-07-17,2.265625,2.328125,2.242187976837158,2.328125,7552800.0,-0.02684563758389258,1.7499847412109375,-2.0,45.09797351071049,41.06290607669946,0.0271124170686452,0.06027525526227251,0.1873099103829139,0.13015326233440616,15.672630754037003,0.0859370231628418,-0.08069110930025225,-0.053613483905792236,-0.14641190647618707,0.0391849386646026,-0.10001269519098965,-0.007214272620594819,-0.04171031037902839,33.33333333333333,-25.498090791647982,0.04639921128519744,7,0.0039064884185791016,0.1601564884185791,0.31445324420928955,0.3554689884185791,-0.046875,0,-0.04137931034482756,2.0,2.328125,3.6666124142982115,2.3125,7.000488311054141,2.304687976837158,-0.04137931034482756
3300,2000-07-18,2.242187976837158,2.28125,2.21875,2.265625,8664800.0,-0.01034461712015089,1.2857342157350005,0.37499237060546875,26.19040698941764,40.004700097531014,0.04280319940267008,0.0713737790389839,0.21156605616048108,0.16250942963866155,16.72286602364026,0.0625,-0.07290003246135068,-0.06689425706863394,-0.1448738278619386,0.011085313724670698,-0.10588404246528649,-0.0279044716719814,0.0859370231628418,21.429007393973215,-31.57823194903672,0.03898978539665243,7,0.0273435115814209,0.1757810115814209,0.33789026737213135,0.3789060115814209,0.09375,1,-0.0592336495464153,1.7499847412109375,2.265625,2.0,2.328125,3.6666124142982115,2.3125,-0.0592336495464153
3301,2000-07-19,2.179687976837158,2.242187976837158,2.164062976837158,2.242187976837158,14768800.0,-0.027874558531958082,1.5,2.666720921242701,23.28039935903108,39.89780844382067,0.09851686377366775,0.12878599000425917,0.2766943994343727,0.2339051749407841,17.195775122866806,0.078125,-0.07179966564764007,-0.12197240591049185,-0.21839519560563092,-0.02554961621535279,-0.1701838007580614,-0.07376101106292232,0.1484370231628418,9.523837204232946,-38.83067218712672,0.04821139484756946,7,0.0664060115814209,0.1835935115814209,0.39648401737213135,0.4414060115814209,0.125,2,-0.02150537163948485,1.2857342157350005,2.242187976837158,1.7499847412109375,2.265625,2.0,2.328125,-0.02150537163948485
3302,2000-07-20,2.140625,2.210937976837158,2.101562976837158,2.203125,24919200.0,-0.017921361796857105,1.7999658207297273,1.0,22.9165977900131,39.29317772950384,0.13458662579872271,0.16394864516772767,0.3164748425347641,0.27998065224717283,17.50795647369098,0.109375,-0.07045464469684237,-0.15322288274765006,-0.273618043302128,-0.03282772219317209,-0.21342046302488926,-0.09302530247041085,0.18093751907348654,17.241205131173245,-29.62850045291843,0.06019758027723904,7,0.0742189884185791,0.1914064884185791,0.41992199420928955,0.4804689884185791,0.171875,3,0.010949127865533814,1.5,2.179687976837158,1.2857342157350005,2.242187976837158,1.7499847412109375,2.265625,0.010949127865533814
3303,2000-07-21,2.148437976837158,2.195312976837158,2.140625,2.148437976837158,12356800.0,0.0036498577925410114,-5.9996338114128775,-0.0,24.4898264232731,38.3712859498505,0.11977314777614456,0.15289945429146012,0.31074422119959255,0.2774256423935464,17.837008492627685,0.0546879768371582,-0.06798749997404041,-0.13837865591049203,-0.2752486292694085,-0.0015086825515755464,-0.20681364258995005,-0.06994366923103401,0.15992456970214874,20.68969871720669,-25.585133116447345,0.06843498667945816,7,0.0664060115814209,0.1835935115814209,0.4023432731628418,0.4726560115814209,0.1328120231628418,4,0.0036361408833138764,1.7999658207297273,2.140625,1.5,2.179687976837158,1.2857342157350005,2.242187976837158,0.0036361408833138764
3304,2000-07-24,2.1875,2.195312976837158,2.140625,2.148437976837158,17780800.0,0.018181592200463337,1.0,100.0,33.33325354871988,36.74164745526383,0.07377210405067292,0.10896388262752987,0.2752688263545573,0.24277942736180735,18.130092820989514,0.0546879768371582,-0.05482703696554081,-0.09267598390579224,-0.23546285103497056,0.05011088322338608,-0.1640694174703814,-0.021282550341203077,0.10845457235717815,47.82594850211368,-2.2589433787372926,0.07139343356458926,7,0.0273439884185791,0.1250004768371582,0.36328125,0.4257814884185791,0.09375,0,-0.003571210588727669,-5.9996338114128775,2.148437976837158,1.7999658207297273,2.140625,1.5,2.179687976837158,-0.003571210588727669
3305,2000-07-25,2.148437976837158,2.203125,2.140625,2.1875,15572800.0,-0.017856924874442015,-1.2856943560411198,-1.0,32.6922670623006,34.70035533998073,0.09735216796581225,0.14305432126551043,0.3172856480887196,0.2855759716553896,18.800314571123284,0.0625,-0.0465725693717296,-0.12392550706863403,-0.277737960435259,0.029886946297990935,-0.20083173375194674,-0.04701928038532133,0.13585309978881854,33.33333333333333,-18.274702109474177,0.07690622668331254,7,0.0664060115814209,0.15625,0.37304651737213135,0.4648435115814209,0.15625,1,0.0327270435176128,1.0,2.1875,-5.9996338114128775,2.148437976837158,1.7999658207297273,2.140625,0.0327270435176128
3306,2000-07-26,2.15625,2.1875,2.140625,2.140625,16120000.0,0.0036361408833138764,-5.0,-0.4000048828721054,37.499936421388874,32.95685621178628,0.07405788415438463,0.12244573332368569,0.30678738535928396,0.2812075720910783,19.979838984905502,0.046875,-0.042733228734301854,-0.10400408506393433,-0.2541139388176039,0.04610576868973526,-0.1790590119407689,-0.028949158187099755,0.11707739063864775,49.999564034598215,-5.164193712559367,0.07505492687683475,7,0.0585939884185791,0.1132814884185791,0.3750002384185791,0.421875,0.1972661018371582,2,0.08333355447520385,-1.2856943560411198,2.148437976837158,1.0,2.1875,-5.9996338114128775,2.148437976837158,0.08333355447520385
3307,2000-07-27,2.117187976837158,2.195312976837158,2.101562976837158,2.179687976837158,18575200.0,-0.018115720887114994,1.0,-4.0,29.9998535145521,30.611168291045203,0.09219682709307975,0.14867146123132757,0.34063901032413035,0.32464373319854944,21.345313377985732,0.09375,-0.052080672850983944,-0.1300778627395629,-0.2826053474428436,0.022449621963717803,-0.20634160509120347,-0.053814120387922326,0.14583354897340017,15.384687615908653,-40.607407112781125,0.07626374235164037,7,0.0976560115814209,0.1367185115814209,0.3945307731628418,0.4492185115814209,0.375,3,0.08856086566300259,-5.0,2.15625,-1.2856943560411198,2.148437976837158,1.0,2.1875,0.08856086566300259
3308,2000-07-28,2.023437976837158,2.109375,2.0,2.078125,28556000.0,-0.04428043283150129,-1.1538360415600513,0.8749923706054688,22.950734376672855,28.1503639428188,0.15442082910198707,0.22893152657223226,0.42949295436308343,0.42376404677175117,22.917322467337243,0.1171879768371582,-0.06593248554824482,-0.20781226158142108,-0.383231602091624,-0.03239292107121816,-0.29552193183652253,-0.12010259132631962,0.22989603603499598,11.5386962890625,-42.58584501661328,0.08770967025510144,7,0.1171870231628418,0.1796870231628418,0.4726560115814209,0.5351560115814209,0.5703120231628418,4,0.14285687353495047,1.0,2.117187976837158,-5.0,2.15625,-1.2856943560411198,2.148437976837158,0.14285687353495047
3309,2000-07-31,2.09375,2.109375,2.046875,2.0625,12873600.0,0.03474879090326599,1.0,-0.5714335539337502,28.787761088577298,28.43895884272543,0.06388231375156606,0.14643775701764916,0.3534898084721929,0.35903623195197154,24.828508933664565,0.0859370231628418,-0.08125988403667694,-0.1250002384185791,-0.3022849384312125,0.05228446159405431,-0.21364258842489559,-0.03635788841226262,0.13931729184238195,46.15384615384615,-2.078210304398823,0.08864235000631669,7,0.0273439884185791,0.109375,0.3984377384185791,0.40625,0.46875,0,0.08955223880597019,-1.1538360415600513,2.023437976837158,1.0,2.117187976837158,-5.0,2.15625,0.08955223880597019
3310,2000-08-01,2.03125,2.09375,2.015625,2.0625,11684000.0,-0.02985074626865669,-1.5,-1.0,26.027255237548985,28.74416505144964,0.10428029931205396,0.19623245988893956,0.40744022159273907,0.42706318452884595,26.70381714533533,0.078125,-0.10019027145959436,-0.1730470895767211,-0.36220329760609804,0.016109118452655835,-0.26762519359140935,-0.07846898556203286,0.18317190849499143,15.999960937595366,-25.55560555307448,0.09457810401468843,8,0.0742189884185791,0.171875,0.4453127384185791,0.453125,0.625,1,0.12307692307692308,1.0,2.09375,-1.1538360415600513,2.023437976837158,1.0,2.117187976837158,0.12307692307692308
3311,2000-08-02,2.09375,2.121093988418579,2.015625,2.015625,10177600.0,0.03076923076923066,-1.700006103515625,-2.5,32.4999465940753,29.80898158523433,0.03163475727431608,0.12474562809963885,0.33744433373028926,0.37125814236724386,27.893736746450465,0.1054689884185791,-0.11179462842633203,-0.10078144073486328,-0.29167043181333074,0.09010755034360418,-0.196225936274097,-0.00533694519562955,0.10351815581539192,47.999882812786105,12.399293310037592,0.09544449553923363,8,0.0078125,0.109375,0.3828127384185791,0.390625,0.6640629768371582,2,0.1007464963998368,-1.5,2.03125,1.0,2.09375,-1.1538360415600513,2.023437976837158,0.1007464963998368
3312,2000-08-03,2.03125,2.148437976837158,2.03125,2.09375,20838400.0,-0.02985074626865669,-2.7500152587890625,-0.8,27.906914025350957,30.188657985465202,0.08603591672709276,0.17920509073865531,0.38829346220380145,0.4406566076864986,28.779229692999447,0.1171879768371582,-0.11718768035201821,-0.15234394073486346,-0.35458135855572737,0.04989347708600045,-0.2534626496452952,-0.05122523182443173,0.15023670335016037,21.052563950182623,-6.13747597819399,0.10111870891043191,8,0.0703125,0.171875,0.4453127384185791,0.453125,0.671875,3,0.15865408090444721,-1.700006103515625,2.09375,-1.5,2.03125,1.0,2.09375,0.15865408090444721
3313,2000-08-04,2.007812976837158,2.0625,1.9765629768371584,2.0625,20959200.0,-0.01153822678786054,2.142867107867492,0.8749923706054688,29.629590558051817,29.777139875390972,0.0977019226917939,0.19154229524192878,0.4008263670165597,0.4706763589058838,29.86266644267396,0.08593702316284157,-0.11685671917745744,-0.1624997138977049,-0.3745444147247503,0.049544986929340284,-0.2685220643112274,-0.05647736348418242,0.15915479024498946,18.181818181818077,-7.891116690907754,0.1060223504135226,8,0.0820310115814209,0.1757810115814209,0.45898425579071045,0.4765620231628418,0.7421870231628418,4,0.2412450788932643,-2.7500152587890625,2.03125,-1.700006103515625,2.09375,-1.5,2.03125,0.2412450788932643
3314,2000-08-07,2.117187976837158,2.132812976837158,1.9921879768371584,2.0,13138400.0,0.05447469523396298,-1.1176546618460725,-2.1428845466356257,41.30432475035228,30.73403517406338,-0.025362890518660475,0.07298811473180411,0.28159337642336224,0.3648446259252127,30.516383662358535,0.14062499999999978,-0.1109106847332737,-0.04492161273956308,-0.2515198081891943,0.1616765827100679,-0.14822071046437868,0.058377484985252526,0.03125,81.81818181818178,52.87930864810074,0.1032990977248155,8,-0.03125,0.0664060115814209,0.34570300579071045,0.3671870231628418,0.6875,0,0.22509197500487033,2.142867107867492,2.007812976837158,-2.7500152587890625,2.03125,-1.700006103515625,2.09375,0.22509197500487033
3315,2000-08-08,2.210937976837158,2.25,2.109375,2.109375,15715200.0,0.044280432831501404,-1.769217767720066,0.8666672091991813,52.08333863153746,32.35441319741322,-0.12216151531136932,-0.030315051228225087,0.1796270795135806,0.26923133579672687,31.0548054068962,0.140625,-0.1036244392130734,0.053906488418578924,-0.14183478111970782,0.24964775795686545,-0.04396414635056445,0.1517771231877223,-0.23437499999999978,85.71443518839841,52.075800158133845,0.09787063476914326,8,-0.0976564884185791,-0.0546875,0.2343747615814209,0.2734370231628418,0.609375,1,0.15901035074071435,-1.1176546618460725,2.117187976837158,2.142867107867492,2.007812976837158,-2.7500152587890625,2.03125,0.15901035074071435
3316,2000-08-09,2.1875,2.21875,2.148437976837158,2.21875,18500000.0,-0.010600920099390176,3.499969482421875,-0.3076908630800073,53.19149765078969,34.93126254588407,-0.10485073119050448,-0.01697707592833897,0.19289585330727466,0.2926467089143969,31.62232413154713,0.0703120231628418,-0.10376265021707898,0.036327910423278986,-0.1474533109886047,0.22010913183516267,-0.05556270028266308,0.12821852112922105,-0.20546828269958484,77.14281728309373,39.71858635670419,0.09189061070594184,8,-0.0742185115814209,-0.0351560115814209,0.2500002384185791,0.296875,0.640625,2,0.2142857142857142,-1.769217767720066,2.210937976837158,-1.1176546618460725,2.117187976837158,2.142867107867492,2.007812976837158,0.2142857142857142
3317,2000-08-10,2.101562976837158,2.179687976837158,2.101562976837158,2.171875,15093600.0,-0.03928549630301337,-1.2222372927333762,2.2499847412109375,47.11537445787093,37.616222554906074,-0.023873782175577674,0.05517569870384875,0.2651886973167019,0.37668899482593643,32.232241891819605,0.0859370231628418,-0.10290925792737315,-0.0390622615814209,-0.2074249342668968,0.129300411104055,-0.12324359792415907,0.04511907476131727,-0.1141718938827514,45.714365433812446,5.918314887494645,0.08418133634273796,8,0.011718511581420898,0.0507810115814209,0.3164057731628418,0.3828120231628418,0.6484370231628418,3,0.312267587140145,3.499969482421875,2.1875,-1.769217767720066,2.210937976837158,-1.1176546618460725,2.117187976837158,0.312267587140145
3318,2000-08-11,2.164062976837158,2.1875,2.09375,2.09375,13938400.0,0.029739770203823346,-1.6666485822985684,-1.0000135634600387,48.598155364007305,39.8173774743983,-0.07188817347412435,-0.021339718884719083,0.18823015104152274,0.31201474714558763,33.01548243467806,0.09375,-0.10435998135029223,0.03164083957672137,-0.11250148774516688,0.1757831668986094,-0.04043032408422276,0.1037120032376655,-0.17141971554183955,66.66678997024066,26.73450630366196,0.07207116366094404,8,-0.0507814884185791,-0.011718988418579102,0.2421872615814209,0.3203120231628418,0.5,4,0.24909719769370886,-1.2222372927333762,2.101562976837158,3.499969482421875,2.1875,-1.769217767720066,2.210937976837158,0.24909719769370886
3319,2000-08-14,2.171875,2.171875,2.09375,2.15625,19681600.0,0.0036098871643095443,9.0,0.22222071519154737,51.456285365681666,42.64282526641304,-0.0753797255540416,-0.038509791457256526,0.16449297567141308,0.3021765651797721,33.446790275404204,0.078125,-0.09889110091969133,0.0441403627395629,-0.08730093703357111,0.1755816625126967,-0.021580287147004107,0.1098610126261299,-0.17408460393058767,50.0,8.85158805952237,0.06572064988656691,8,-0.0585935115814209,-0.0195310115814209,0.2343752384185791,0.3125,0.484375,0,0.26618705035971213,-1.6666485822985684,2.164062976837158,-1.2222372927333762,2.101562976837158,3.499969482421875,2.1875,0.26618705035971213
3320,2000-08-15,2.109375,2.203125,2.109375,2.1875,19424800.0,-0.02877697841726623,-1.4,-5.0,47.272721219640495,44.28424466925362,-0.0007065749365584573,0.014261204489692147,0.2120280959319314,0.36226640196145876,33.52014686759257,0.09375,-0.08088919711341891,-0.011718988418579102,-0.1317368972646693,0.1082989204275111,-0.07172794284162443,0.04828996600446622,-0.10654041185197594,12.5,-26.39161436657934,0.0600089544230452,8,0.0039064884185791016,0.0429689884185791,0.2968752384185791,0.375,0.6640629768371582,1,0.329629855685764,9.0,2.171875,-1.6666485822985684,2.164062976837158,-1.2222372927333762,2.101562976837158,0.329629855685764
3321,2000-08-16,2.132812976837158,2.140625,2.101562976837158,2.125,16945600.0,0.011111337167245328,2.3333604606213507,-0.100006103515625,50.925926972483296,46.84191277449054,-0.020138531490854206,-0.013564023050970153,0.17938178336688493,0.33465894151770303,33.1339406914179,0.0390620231628418,-0.06908878870548385,0.01406273841857919,-0.10292995909307479,0.13105543593023317,-0.04443361033724802,0.0725590871744064,-0.12503508045209477,35.7147216796875,-5.896295765816241,0.05849634875582704,8,-0.0195314884185791,0.0195310115814209,0.2734372615814209,0.3515620231628418,0.6328120231628418,2,0.3223442502771734,-1.4,2.109375,9.0,2.171875,-1.6666485822985684,2.164062976837158,0.3223442502771734
3322,2000-08-17,2.164062976837158,2.171875,2.132812976837158,2.140625,25502400.0,0.014652011376235174,1.0,2.999877937137626,59.000010986341536,50.10529282207828,-0.03416008156887784,-0.04529012569612956,0.13557069681410727,0.29975306814997804,32.07107971696525,0.0390620231628418,-0.04740667374930174,0.0441408395767211,-0.07423581678880531,0.16251749594224751,-0.015047488606041881,0.10332916775948409,-0.15144063837979616,64.28615025111607,18.091637182416378,0.0591883281827632,8,-0.0429689884185791,-0.011718988418579102,0.20898425579071045,0.3359370231628418,0.640625,3,0.30685891781827346,2.3333604606213507,2.132812976837158,-1.4,2.109375,9.0,2.171875,0.30685891781827346
3323,2000-08-18,2.15625,2.164062976837158,2.148437976837158,2.164062976837158,16007200.0,-0.0036103278512611414,2.9997558742752517,-0.33334689642544707,54.34782608695652,51.554570748367645,-0.0034386239377490746,-0.038853945716251115,0.1317321263961846,0.3030791642954016,30.950780414750845,0.015625,-0.032794865045948196,0.035937261581421076,-0.08288628276946097,0.15476080593230312,-0.023474510594019726,0.09534903375686188,-0.1388801083117852,57.14285714285714,10.491147679780106,0.05941177217544095,8,0.015625,-0.0039060115814208984,0.21679723262786865,0.34375,0.59375,4,0.2753623188405796,1.0,2.164062976837158,2.3333604606213507,2.132812976837158,-1.4,2.109375,0.2753623188405796
3324,2000-08-21,2.179687976837158,2.1875,2.15625,2.15625,6924800.0,0.010869786359261724,-1.6666124142982117,-2.999877937137626,60.91956764689995,52.53637397229681,-0.019085702692725803,-0.06630677028748444,0.0971784414957213,0.2751203100237811,29.651813882253574,0.03125,-0.006767775830345268,0.0597658395767211,-0.05817585361878752,0.17770753277222973,0.0007949929789670129,0.11873668617447519,-0.15766548298270777,76.92343807954327,25.304159476782118,0.05897084659775429,8,-0.023437976837158203,-0.0273439884185791,0.17382800579071045,0.3203120231628418,0.5,0,0.22222217360801033,2.9997558742752517,2.15625,1.0,2.164062976837158,2.3333604606213507,2.132812976837158,0.22222217360801033
3325,2000-08-22,2.21875,2.226562976837158,2.179687976837158,2.1875,7669600.0,0.01792092426895109,-1.0000406909320259,1.3333062071491057,59.523809523809526,53.239964180410134,-0.0636125995879242,-0.10522610377910402,0.049744020156765156,0.22810109159879577,28.488490084406955,0.046875,0.02158856373107909,0.09531226158142081,-0.030159696734710195,0.22078421989755181,0.03257628242335553,0.1580482407394861,-0.19216795602263836,93.74961853027344,39.95106227095424,0.06273597915806545,8,-0.0585935115814209,-0.0898435115814209,0.1289064884185791,0.28125,0.5234379768371582,1,0.19718309859154926,-1.6666124142982117,2.179687976837158,2.9997558742752517,2.15625,1.0,2.164062976837158,0.19718309859154926
3326,2000-08-23,2.335937976837158,2.359375,2.21875,2.21875,21364800.0,0.052817116320972746,-1.3999902344147364,3.7500152587890625,71.42859059187295,55.941432639743695,-0.17604315671370774,-0.21951682264707584,-0.07387168013704226,0.10505349904271366,27.772999308861614,0.140625,0.038184882818852905,0.20351583957672137,0.04640670760696697,0.36062497154647577,0.12496127359184417,0.28207040556159857,-0.30488757373934394,89.65536110789564,30.404557282924415,0.07855456598487726,8,-0.1093754768371582,-0.1679689884185791,0.0078122615814208984,0.1640620231628418,0.4765620231628418,2,0.18729093166778843,-1.0000406909320259,2.21875,-1.6666124142982117,2.179687976837158,2.9997558742752517,2.15625,0.18729093166778843
3327,2000-08-24,2.304687976837158,2.34375,2.28125,2.335937976837158,21323200.0,-0.013377923690556348,1.666720921242701,-0.26666558160163734,70.65214651071763,58.39187610048928,-0.12622352732826192,-0.18287568959027434,-0.04803390450595035,0.12695935103796563,26.668697288188774,0.0625,0.038050572849699815,0.162890839576721,-0.01178552537505917,0.3375672045285012,0.0755526571008307,0.2502290220526113,-0.26050458986325653,74.07424152344095,9.230744344902078,0.08733818247589013,8,-0.0781254768371582,-0.1367189884185791,-2.384185791015625e-07,0.1757810115814209,0.515625,3,0.19999975172144957,-1.3999902344147364,2.335937976837158,-1.0000406909320259,2.21875,-1.6666124142982117,2.179687976837158,0.19999975172144957
3328,2000-08-25,2.3125,2.335937976837158,2.304687976837158,2.304687976837158,5734400.0,0.0033896229083307805,-7.000488311054141,-0.2499847412109375,65.82273395568542,59.98814816604525,-0.12378251555703468,-0.1769962397242364,-0.06354567744320239,0.11075168956304093,24.74329827917161,0.03125,0.03904721646465559,0.1562497615814209,-0.024906720979214203,0.337406244142056,0.06567152030110313,0.24682800286173867,-0.2557089485050543,76.92307692307693,13.639070277744153,0.0905782412803176,8,-0.0820310115814209,-0.1445310115814209,-0.0390622615814209,0.1367189884185791,0.5546879768371582,4,0.21283804403769002,1.666720921242701,2.304687976837158,-1.3999902344147364,2.335937976837158,-1.0000406909320259,2.21875,0.21283804403769002
3329,2000-08-28,2.28125,2.328125,2.28125,2.296875,10559200.0,-0.013513513513513487,-5.0,-2.0001220777635353,56.337979738064845,60.995399112536845,-0.08424538105529678,-0.1380572415305572,-0.040013589591337606,0.13259063975076124,22.584740487013732,0.046875,0.052334538994776914,0.11562476158142099,-0.07122997297167055,0.30247949613451275,0.022197394304875218,0.20905212885796676,-0.2123555905648522,56.521623751761396,-3.7629433430852544,0.09342736727654587,8,-0.0507810115814209,-0.1132810115814209,-0.0078122615814208984,0.1679689884185791,0.7578129768371582,0,0.20547945205479445,-7.000488311054141,2.3125,1.666720921242701,2.304687976837158,-1.3999902344147364,2.335937976837158,0.20547945205479445
3330,2000-08-29,2.28125,2.304687976837158,2.257812976837158,2.28125,16126400.0,0.0,-1.0000406909320259,-0.0,58.82352941176471,61.872910494679225,-0.06403493904818092,-0.12476428495638547,-0.04612763243101936,0.12445623155910512,19.973680061352354,0.046875,0.06053282412943295,0.10312476158142081,-0.07927570411455376,0.2855252272773954,0.011924528733433526,0.1943249944294081,-0.20073636694225794,44.44444444444444,-13.141417780347311,0.09120023284798723,8,-0.0351560115814209,-0.1132810115814209,-0.017577767372131348,0.1679689884185791,0.9296879768371582,1,0.17465774327108297,-5.0,2.28125,-7.000488311054141,2.3125,1.666720921242701,2.304687976837158,0.17465774327108297
3331,2000-08-30,2.304687976837158,2.3125,2.28125,2.296875,7344000.0,0.010274181627247359,1.666720921242701,100.0,71.66662258581016,63.28031178350906,-0.06764177076578193,-0.13870028723826966,-0.07175546233690788,0.0931870418024241,17.79205885249027,0.03125,0.06654064605519228,0.11601583957672101,-0.07019647351789438,0.3022281526713364,0.02290968302941332,0.2091219961240287,-0.21301988910172565,54.545757200801226,-4.354153713236691,0.09310615654730772,8,-0.0507814884185791,-0.1367189884185791,-0.04492199420928955,0.1445310115814209,0.78125,2,0.18983046919887347,-1.0000406909320259,2.28125,-5.0,2.28125,-7.000488311054141,2.3125,0.18983046919887347
3332,2000-08-31,2.353516101837158,2.382812976837158,2.265625,2.296875,18947200.0,0.021186436294517108,1.0338981648149297,7.249618553555081,70.81540702243365,65.11004299856208,-0.09696692682479569,-0.17090977122757645,-0.1212437683191867,0.03810430225706529,16.280458201448976,0.1171879768371582,0.0840031940324133,0.1487306594848632,-0.03589151668855051,0.3333528356582769,0.05641957139815634,0.24104174757157004,-0.25113973761114305,76.5625,17.8748393902833,0.09231108808670695,8,-0.0839846134185791,-0.173828125,-0.1113283634185791,0.0957028865814209,0.7402338981628418,3,0.1950205047692506,1.666720921242701,2.304687976837158,-1.0000406909320259,2.28125,-5.0,2.28125,0.1950205047692506
3333,2000-09-01,2.492187976837158,2.53125,2.351562976837158,2.351562976837158,11868800.0,0.05892114988792829,-1.5555487738715277,2.482737719409016,77.33330729173025,66.93379184798768,-0.2044776857652657,-0.28610144900372614,-0.2587262131136989,-0.10520610412286224,14.68697760867384,0.1796870231628418,0.10109617751171829,0.26318378448486346,0.061101721780654206,0.4652658471890727,0.1621427531327586,0.3642248158369683,-0.3729854158544743,85.71443518839843,24.85679145152927,0.10104103135210464,9,-0.1367189884185791,-0.2382814884185791,-0.2578127384185791,-0.0429689884185791,0.546875,4,0.1316614168151249,1.0338981648149297,2.353516101837158,1.666720921242701,2.304687976837158,-1.0000406909320259,2.28125,0.1316614168151249
3334,2000-09-05,2.59375,2.617187976837158,2.484375,2.492187976837158,10949600.0,0.040752151967178074,-1.2666655816016374,0.7222188313802084,88.74994087228261,70.18113977559581,-0.2694654450144518,-0.36905150784539575,-0.3589015580486494,-0.21048894930781348,14.404019015586018,0.1328129768371582,0.11256527043518894,0.340917706489563,0.08828625853023064,0.5935491544488953,0.21460198250989704,0.46723343046922894,-0.44158364389593086,93.47812818444294,25.408732695043454,0.1263157239796661,9,-0.1757810115814209,-0.2968745231628418,-0.421875,-0.1953125,0.328125,1,0.10542187058782004,-1.5555487738715277,2.492187976837158,1.0338981648149297,2.353516101837158,1.666720921242701,2.304687976837158,0.10542187058782004
3335,2000-09-06,2.5625,2.601562976837158,2.554687976837158,2.578125,14427200.0,-0.012048192771084376,-2.000091555528428,-0.15384687615908654,83.95055402549158,71.57246904599786,-0.20598854080340256,-0.32687181174187785,-0.3260956997327309,-0.18218131628032408,15.721447828033245,0.046875,0.13086495192972425,0.2920896053314208,0.005139493315924781,0.5790397173469168,0.14861454932367257,0.43556466133916905,-0.36383148182262204,84.44432990949177,11.77491722510382,0.14347505600774804,9,-0.1249995231628418,-0.2656245231628418,-0.40039050579071045,-0.1640625,0.3203129768371582,2,0.185975795838891,-1.2666655816016374,2.59375,-1.5555487738715277,2.492187976837158,1.0338981648149297,2.353516101837158,0.185975795838891
3336,2000-09-07,2.65625,2.6875,2.5625,2.5625,16331200.0,0.03658536585365857,-1.6666666666666667,-6.0,85.39319986531127,73.21036386317493,-0.27884788624403933,-0.4044394718809752,-0.4201906849009265,-0.2757387851159905,17.27751176915152,0.125,0.14677322024911632,0.3624021053314208,0.03085755990634942,0.6939466507564922,0.19662983261888511,0.5281743780439565,-0.4157295359566442,92.5925925925926,18.08355269767152,0.16577227271253567,9,-0.1835935115814209,-0.3242185115814209,-0.5019530057907104,-0.2578125,0.28125,3,0.20882370892693025,-2.000091555528428,2.5625,-1.2666655816016374,2.59375,-1.5555487738715277,2.492187976837158,0.20882370892693025
3337,2000-09-08,2.757812976837158,2.796875,2.75,2.773437976837158,10237600.0,0.038235473632812544,-1.9999084500595075,-0.16666666666666666,88.11881906108648,75.68770665266393,-0.34573316242236984,-0.47886887848124715,-0.5202329544443289,-0.3770156658163377,18.61993625804362,0.140625,0.16627412438073597,0.4311525821685791,0.053100681992631404,0.809204482344527,0.24212663208060503,0.6201785322565532,-0.463654968479005,91.22816786185052,13.922516344113887,0.18902595008797393,9,-0.2304689884185791,-0.3710939884185791,-0.6054692268371582,-0.3593754768371582,0.28125,4,0.11898014939951262,-1.6666666666666667,2.65625,-2.000091555528428,2.5625,-1.2666655816016374,2.59375,0.11898014939951262
3338,2000-09-11,2.703125,2.75,2.6875,2.742187976837158,9432800.0,-0.019830197804014293,1.2857342157350005,2.500030517578125,81.90471429459967,78.52845493672338,-0.25681472490576684,-0.4023539492243202,-0.4635580036542981,-0.3226061829540714,19.644460785119428,0.0703129768371582,0.16654157438606276,0.3495115041732788,-0.05562490478902449,0.7546479131355821,0.14694329969212694,0.5520797086544307,-0.3385866128119881,70.0,-7.050212836431328,0.20256820448115168,9,-0.1757810115814209,-0.3164060115814209,-0.55078125,-0.3046875,0.1953129768371582,0,0.1445086705202312,-1.9999084500595075,2.757812976837158,-1.6666666666666667,2.65625,-2.000091555528428,2.5625,0.1445086705202312
3339,2000-09-12,2.75,2.75,2.710937976837158,2.726562976837158,11209600.0,0.01734104046242768,2.3333604606213507,-0.5999804689884156,82.07543475982693,81.11199997539696,-0.2572584747416986,-0.42551281273327746,-0.5078603710074097,-0.37011365277725616,20.724351890704195,0.046875,0.17229790183967397,0.3674802541732789,-0.06465657257728807,0.7996170809238461,0.1514118407979952,0.5835486675485626,-0.32493448701830996,80.64512318296998,5.471511302093077,0.2160684133752836,9,-0.21875,-0.3554685115814209,-0.6132810115814209,-0.3632810115814209,0.203125,1,0.10511380975896656,1.2857342157350005,2.703125,-1.9999084500595075,2.757812976837158,-1.6666666666666667,2.65625,0.10511380975896656
3340,2000-09-13,2.804687976837158,2.835937976837158,2.757812976837158,2.757812976837158,5596800.0,0.01988653703169385,-2.3333333333333335,2.0000406909320256,80.61220676692197,82.10595377329827,-0.2569047059277172,-0.4484300539252697,-0.5585316331131094,-0.42524724821442206,22.454827415806673,0.0859379768371582,0.18724106227745985,0.3874025821685789,-0.06367112688001475,0.8384762912171726,0.16186572764428186,0.612939436692876,-0.3275691356729049,88.57144850124075,14.600558110228036,0.22553685452429686,9,-0.2539064884185791,-0.3398439884185791,-0.6699219942092896,-0.4179689884185791,0.28125,2,0.04178255268701703,2.3333604606213507,2.75,1.2857342157350005,2.703125,-1.9999084500595075,2.757812976837158,0.04178255268701703
3341,2000-09-14,2.820312976837158,2.835937976837158,2.789062976837158,2.820312976837158,6351200.0,0.0055710296935134185,2.0,0.0,84.37495628998275,83.61257035858151,-0.21422450096922319,-0.43206037666837815,-0.5688681035256886,-0.44110679647405826,24.189742501416927,0.046875,0.21559796409053167,0.3686525821685791,-0.09573030096657353,0.833035465303732,0.13646114060100256,0.6008440237361556,-0.28578307396524005,89.47371802490869,14.874954997648942,0.2321914415675764,9,-0.2265625,-0.3554689884185791,-0.6855469942092896,-0.4335939884185791,0.1875,3,0.02216066107318726,-2.3333333333333335,2.804687976837158,2.3333604606213507,2.75,1.2857342157350005,2.703125,0.02216066107318726
3342,2000-09-15,2.828125,2.882812976837158,2.804687976837158,2.867187976837158,13888800.0,0.0027699135617220705,1.2222071519154736,-100.0,84.37495628998275,84.39497580283178,-0.16498304209288817,-0.4085165647439708,-0.5699324735205487,-0.4478628890492664,26.54037373621909,0.078125,0.24631387390732584,0.3432615041732787,-0.12942596373337967,0.8159489720799371,0.10691777021994975,0.5796052381266077,-0.2453698052936435,71.99982421917916,-2.209714503856617,0.2363437339533291,9,-0.1445310115814209,-0.3398435115814209,-0.6953122615814209,-0.4414060115814209,0.2109379768371582,4,0.03867403314917128,2.0,2.820312976837158,-2.3333333333333335,2.804687976837158,2.3333604606213507,2.75,0.03867403314917128
3343,2000-09-18,2.75,2.859375,2.75,2.859375,7976800.0,-0.027624309392265234,1.0,2.7999658207297276,79.41172950687243,83.35739676223066,-0.05189928074795702,-0.29895619948829566,-0.4865841093351939,-0.3666306645216184,28.739235945776297,0.109375,0.2702179870587531,0.23544900417327863,-0.22475516884053404,0.6956531771870913,0.005346917666372519,0.46555109068018474,-0.11323440451009903,22.726995294744317,-51.50083016968918,0.23010208650690633,9,-0.031249523162841797,-0.2617185115814209,-0.6171872615814209,-0.3632810115814209,0.4453129768371582,0,0.10511380975896656,1.2222071519154736,2.828125,2.0,2.820312976837158,-2.3333333333333335,2.804687976837158,0.10511380975896656
3344,2000-09-19,2.664062976837158,2.734375,2.632812976837158,2.71875,8520000.0,-0.031249826604669795,1.3636383813386748,0.49999564034598215,71.68143122502894,81.99416089551258,0.05035599731615514,-0.18432062324035936,-0.396566466636457,-0.27693189351308156,30.8787974495434,0.1171870231628418,0.29243480412562395,0.1252932310104371,-0.31107505092567767,0.5616615129465519,-0.09289090995762006,0.34347737197849426,0.21875,12.5,-62.78968276175894,0.2181841409680573,9,0.0585935115814209,-0.1757814884185791,-0.5312502384185791,-0.2773439884185791,0.4609370231628418,1,0.08797652384263666,1.0,2.75,1.2222071519154736,2.828125,2.0,2.820312976837158,0.08797652384263666
3345,2000-09-20,2.65625,2.679687976837158,2.632812976837158,2.664062976837158,7199200.0,-0.002932729783450494,1.3999707034826234,0.14286710786750023,70.27023163103993,80.31383109170466,0.08142905458977312,-0.14972729139504537,-0.38568695923610363,-0.267734542154499,32.94980653069054,0.046875,0.2982290119988451,0.09560525417327881,-0.3163990196755373,0.5076095280220949,-0.11039688275112924,0.30160739109768686,0.2215629768371583,9.374809265136719,-65.70757176426726,0.20600213692440816,9,0.1015629768371582,-0.1640620231628418,-0.5234372615814209,-0.2695310115814209,0.4921879768371582,2,0.11176470588235299,1.3636383813386748,2.664062976837158,1.0,2.75,1.2222071519154736,2.828125,0.11176470588235299
3346,2000-09-21,2.773437976837158,2.78125,2.640625,2.65625,11818400.0,0.044117826573988994,1.1176546618460688,-14.999145559963381,72.44256584909373,78.572025179261,-0.019431047996365525,-0.24502065344745638,-0.4981316023769784,-0.38321687009272587,33.89624033996989,0.140625,0.2901525539562364,0.19091823101043692,-0.217291787836972,0.5991282498578459,-0.013186778413267763,0.3950232404341416,0.09947499999999998,56.25,-17.874943775259283,0.2041050094237045,9,-0.015625,-0.28125,-0.6406252384185791,-0.3867189884185791,0.4140620231628418,3,0.11267603696563522,1.3999707034826234,2.65625,1.3636383813386748,2.664062976837158,1.0,2.75,0.11267603696563522
3347,2000-09-22,2.765625,2.820312976837158,2.726562976837158,2.773437976837158,8021600.0,-0.0028170728541289103,-1.1818302880320493,-0.06667046439426923,66.99023142949414,76.91486041647151,-0.011614823202767965,-0.21176200298308157,-0.48582012543787023,-0.37310265121805664,34.97249529037728,0.09375,0.288513838724326,0.16005840301513663,-0.23390449607830988,0.5540213021085831,-0.0369230465315864,0.35703985256185966,0.10248597683715799,58.62060256558662,-13.45843879461684,0.1969814495467232,9,-0.007812023162841797,-0.2578120231628418,-0.6328122615814209,-0.3789060115814209,0.5078129768371582,4,0.08757079388462219,1.1176546618460688,2.773437976837158,1.3999707034826234,2.65625,1.3636383813386748,2.664062976837158,0.08757079388462219
3348,2000-09-25,2.804687976837158,2.859375,2.78125,2.796875,7283200.0,0.01412446620100627,-2.999951172471039,-1.0,64.21051279003652,74.92986908649479,-0.03884053120780839,-0.22352090532808688,-0.5203416551593687,-0.40724374279716447,36.183010877680374,0.09375,0.2776851363288402,0.1745119810104372,-0.20353869263666313,0.5525626546575375,-0.01451335581311275,0.36353731783398713,0.05871703999999989,75.86222862975785,6.2219314801237715,0.18902533682355013,9,-0.046875,-0.2890625,-0.6679689884185791,-0.4765625,0.6015620231628418,0,0.08356544540270194,-1.1818302880320493,2.765625,1.1176546618460688,2.773437976837158,1.3999707034826234,2.65625,0.08356544540270194
3349,2000-09-26,2.75,2.828125,2.734375,2.8125,12717600.0,-0.01949877394163102,1.0,-7.999511748550503,62.24485220205301,72.88905191262047,0.017709822681648113,-0.13904360450834208,-0.4596392054052254,-0.349523591823961,37.6272132389041,0.09375,0.25078312996425556,0.09638650417327899,-0.24712572484410078,0.43989873319065875,-0.0753696103354109,0.26814261868196887,0.109375,51.724036326517734,-15.380903599907072,0.1717561145086898,9,0.007812976837158203,-0.2304685115814209,-0.5878905057907104,-0.4218745231628418,0.6015629768371582,1,0.16193199157714844,-2.999951172471039,2.804687976837158,-1.1818302880320493,2.765625,1.1176546618460688,2.773437976837158,0.16193199157714844
3350,2000-09-27,2.679687976837158,2.757812976837158,2.640625,2.75,22944000.0,-0.025568008422851562,1.7272686919128866,1.1249923706054688,51.57897441992696,69.2450539270587,0.07646726884468302,-0.03936960637773801,-0.38325017487155666,-0.27680695897774,39.1457215696016,0.1171879768371582,0.23025758472668167,0.006152582168579279,-0.28928313851589404,0.3015883028530526,-0.14156527817365738,0.15387044251081594,0.1796870231628418,17.85736083984375,-44.122376548907454,0.14771786034223655,9,0.078125,-0.1484375,-0.5253909826278687,-0.3632814884185791,0.78125,2,0.16618055050142244,1.0,2.75,-2.999951172471039,2.804687976837158,-1.1818302880320493,2.765625,0.16618055050142244
3351,2000-09-28,2.742187976837158,2.757812976837158,2.695312976837158,2.695312976837158,7696800.0,0.023323611010028555,-1.6666666666666667,-0.6666711878200129,48.888891902962506,65.30215788405646,0.0019219253019335802,-0.07105571894198981,-0.43680674724392077,-0.3352670692770001,40.653808297941445,0.078125,0.20646996558989716,0.04677758216857919,-0.19325978593773785,0.28681495027489623,-0.07324110188457933,0.1667962662217377,0.11265578269958487,46.42878941127232,-11.361656629730064,0.12001868405315849,9,0.0039060115814208984,-0.1914064884185791,-0.5976564884185791,-0.4335939884185791,0.6796870231628418,3,0.14814812238676978,1.7272686919128866,2.679687976837158,1.0,2.75,-2.999951172471039,2.804687976837158,0.14814812238676978
3352,2000-09-29,2.8125,2.820312976837158,2.742187976837158,2.75,6129600.0,0.02564084729302163,-1.0000244143605268,1.3333333333333333,57.60868555658018,62.879597445135104,-0.07916459126673603,-0.11090489793214164,-0.49591460765790085,-0.40183778809273685,41.62442464670306,0.078125,0.18311934703262134,0.09414041042327881,-0.08937506328685796,0.2776558841334156,0.002382673568210425,0.1858981472783472,0.03790314388275151,78.57142857142857,21.403169375778553,0.09175773685506847,9,-0.0664060115814209,-0.2421870231628418,-0.6152342557907104,-0.5117185115814209,0.8046879768371582,4,0.1333333333333333,-1.6666666666666667,2.742187976837158,1.7272686919128866,2.679687976837158,1.0,2.75,0.1333333333333333
3353,2000-10-02,2.820312976837158,2.96875,2.820312976837158,2.820312976837158,9492000.0,0.002777947319878571,0.0,0.0,55.17243798455323,61.04526486286002,-0.08488091979829893,-0.0978942505796363,-0.49245350283892275,-0.4052023216822689,41.72149576648351,0.15625,0.1545987768938759,0.08554713726043683,-0.06925511837791332,0.24034939289878698,0.008146009441261537,0.16294826507961213,-0.1875,54.76205008370536,0.5401804929793741,0.07740112781917514,10,-0.0195314884185791,-0.2070314884185791,-0.6230472326278687,-0.5507814884185791,0.8203120231628418,0,0.1606647927806073,-1.0000244143605268,2.8125,-1.6666666666666667,2.742187976837158,1.7272686919128866,2.679687976837158,0.1606647927806073
3354,2000-10-03,2.867187976837158,2.890625,2.820312976837158,2.820312976837158,7280800.0,0.016620495804890334,-1.9999796549479167,100.0,54.65115618874315,59.30981203593816,-0.11165416647158688,-0.12989331646871172,-0.5285365608670074,-0.44681216772437793,41.282890433028065,0.0703120231628418,0.12517050010331943,0.11875023841857901,-0.031855203736657955,0.269355680573816,0.04344751734096075,0.19405295949619727,-0.2276562595367433,69.04776436941964,18.378955991545105,0.07530272107761839,10,-0.0625004768371582,-0.2539064884185791,-0.6679689884185791,-0.5976564884185791,0.8515620231628418,1,0.18801070160648825,0.0,2.820312976837158,-1.0000244143605268,2.8125,-1.6666666666666667,2.742187976837158,0.18801070160648825
3355,2000-10-04,3.039062976837158,3.203125,2.867187976837158,2.867187976837158,35366400.0,0.059945494117758624,-2.909085360440341,3.6666666666666665,63.207531959928744,58.283697159364266,-0.24978402308490866,-0.27851439203176964,-0.6861406314926279,-0.612493867106501,41.28145523715286,0.3359370231628418,0.1079064353175836,0.2667970895767211,0.09131335554255848,0.4422808236108837,0.17905522255963957,0.35453895659380263,-0.3929468938827516,67.69237125560701,21.026129593124622,0.08774186701708134,10,-0.1171879768371582,-0.3085939884185791,-0.8398439884185791,-0.7695314884185791,0.4375,2,0.10282774736219125,-1.9999796549479167,2.867187976837158,0.0,2.820312976837158,-1.0000244143605268,2.8125,0.10282774736219125
3356,2000-10-05,3.210937976837158,3.289062976837158,3.140625,3.25,26942400.0,0.05655526104920505,1.5333311632032747,-0.22726995294744318,69.29133479849537,58.53937531147552,-0.3945661205710822,-0.42868159098881087,-0.8417051073390129,-0.7799823355596343,40.89389091167352,0.25,0.10742512590589293,0.4109376907348632,0.15552733038793054,0.6663480510817958,0.28323251056139664,0.5386428709083297,-0.5425415372009277,85.71428571428571,40.507161707366095,0.12770518017346633,10,-0.2460939884185791,-0.4335939884185791,-1.003906488418579,-0.9609375,0.171875,3,0.07785886921623297,-2.909085360440341,3.039062976837158,-1.9999796549479167,2.867187976837158,0.0,2.820312976837158,0.07785886921623297
3357,2000-10-06,3.085937976837158,3.242187976837158,3.054687976837158,3.242187976837158,20085600.0,-0.03892943460811649,1.4,4.000048828721054,66.1654142239253,58.756586581907605,-0.2451294642095725,-0.29285363585804713,-0.700251528010801,-0.652276086775267,39.68607822963107,0.1875,0.10821625589557726,0.26953144073486346,-0.014966618071987181,0.5540294995417141,0.12728241133143836,0.41178047013828856,-0.38030154496887203,56.666666666666664,8.260041246028564,0.14224902940342526,10,-0.1210939884185791,-0.3085939884185791,-0.8750002384185791,-0.84375,0.4296870231628418,4,0.10886058815321698,1.5333311632032747,3.210937976837158,-2.909085360440341,3.039062976837158,-1.9999796549479167,2.867187976837158,0.10886058815321698
3358,2000-10-09,3.09375,3.117187976837158,3.0625,3.101562976837158,12187200.0,0.002531490659072988,1.7999902344942078,0.0500030517578125,72.35766548318186,59.88023250203303,-0.23202599226207576,-0.28448628381518626,-0.6881576531878628,-0.6565605001516301,39.31092595661848,0.0546879768371582,0.09736769186943439,0.25781221389770526,-0.04685956358438004,0.5624839913797905,0.10547632515666239,0.4101481026387481,-0.3531079754335815,58.33323160807292,5.162224826188563,0.15233588874104273,10,-0.1289060115814209,-0.2734370231628418,-0.8691402673721313,-0.8867185115814209,-0.0546870231628418,0,0.16919207332110164,1.4,3.085937976837158,1.5333311632032747,3.210937976837158,-2.909085360440341,3.039062976837158,0.16919207332110164
3359,2000-10-10,3.039062976837158,3.09375,3.03125,3.085937976837158,11436000.0,-0.017676613547585207,1.0000305180437934,5.9996338114128775,68.99226273303945,61.81504231460109,-0.1475385693721356,-0.2182213451023869,-0.6160564969864737,-0.599376516679226,38.807357673534234,0.0625,0.09565736586635687,0.18867204189300546,-0.12609266781684614,0.5034367516028571,0.03128968703807944,0.3460543967479315,-0.26551569513449547,40.74074074074074,-17.227860447969007,0.15738235485492588,10,-0.046875,-0.1523439884185791,-0.7343752384185791,-0.7851564884185791,0.171875,1,0.1979432567695274,1.7999902344942078,3.09375,1.4,3.085937976837158,1.5333311632032747,3.210937976837158,0.1979432567695274
3360,2000-10-11,2.921875,3.015625,2.875,3.007812976837158,12628000.0,-0.038560562163512335,1.7692437708635576,1.833343505859375,57.36431394387702,62.7567558747027,0.008511518864927847,-0.09676506030697496,-0.4804422098719998,-0.48134561906182016,37.36151957577943,0.1640629768371582,0.09280820100724618,0.06562471389770508,-0.24991975391067278,0.38116918170608294,-0.09214752000648385,0.223396947801894,-0.1173967765892674,11.32074167993892,-44.929295824526776,0.15777223390418896,10,0.0937504768371582,4.76837158203125e-07,-0.5644527673721313,-0.6249995231628418,0.296875,2,0.2727272727272727,1.0000305180437934,3.039062976837158,1.7999902344942078,3.09375,1.4,3.085937976837158,0.2727272727272727
3361,2000-10-12,2.882812976837158,2.914062976837158,2.84375,2.90625,20308000.0,-0.013368820761614275,2.5999804689884156,0.27272021084755166,55.63912327776378,62.53791562150087,0.07780051553006562,-0.05563294560890286,-0.4250427400209471,-0.4414097746807846,35.74927761407169,0.078125,0.09534161896612581,0.02343769073486346,-0.29184605844926503,0.33872143991899195,-0.13420418385720057,0.18107956532692748,-0.04925966822084016,9.804029512257879,-44.23989770434891,0.15764187459206416,10,0.171875,0.0429685115814209,-0.515625,-0.5859375,0.34375,3,0.20596202555305032,1.7692437708635576,2.921875,1.0000305180437934,3.039062976837158,1.7999902344942078,3.09375,0.20596202555305032
3362,2000-10-13,2.9375,3.03125,2.882812976837158,2.890625,9182400.0,0.018970021157196593,-3.7500572213321126,-2.0000406909320256,56.2962822305622,62.66278720439076,0.04772859081798364,-0.1072020350801739,-0.460405135680388,-0.4965177742038569,34.03127160322139,0.1484370231628418,0.11641288796085503,0.0726559638977049,-0.2441361804367066,0.3894481082321164,-0.08574010826950085,0.23105203606491065,-0.09375,34.285654496277736,-16.29621777978364,0.15839607216720564,10,0.1171879768371582,0.023437976837158203,-0.5351560115814209,-0.6054685115814209,0.140625,4,0.15159590700839431,2.5999804689884156,2.882812976837158,1.7692437708635576,2.921875,1.0000305180437934,3.039062976837158,0.15159590700839431
3363,2000-10-16,3.039062976837158,3.125,2.945312976837158,2.953125,11832800.0,0.03457463041264952,-2.5384687615908654,1.833343505859375,63.120606058244924,63.60383718989095,-0.021838013813753943,-0.1960503794287498,-0.5403093214895502,-0.5972916931200549,33.1636568756306,0.1875,0.14023806184883103,0.15976579189300555,-0.16131206858900038,0.4808436523750115,-0.0007731383479971932,0.3203047221340083,-0.1953129768371582,69.44461398654514,18.222049221160802,0.16053893024100294,10,0.0273435115814209,-0.078125,-0.5820314884185791,-0.6523439884185791,0.0546870231628418,0,0.15681215782465086,-3.7500572213321126,2.9375,2.5999804689884156,2.882812976837158,1.7692437708635576,2.921875,0.15681215782465086
3364,2000-10-17,2.898437976837158,3.054687976837158,2.875,3.046875,12966400.0,-0.04627248631298608,1.1904756368709402,-1.727257594673325,59.33334092882562,63.17337151976838,0.13822142776960433,-0.038964003189876806,-0.382739070515842,-0.4566873520419681,33.52949338267655,0.1796879768371582,0.14964372375008717,0.007422041893005549,-0.29726977406437527,0.31211385785038637,-0.14492386608568486,0.15976794987169596,-0.027969198226928782,19.44461398654514,-34.51136689064745,0.15234590797869052,10,0.1679685115814209,0.0625,-0.4414064884185791,-0.5117189884185791,0.2265620231628418,1,0.04851751223376288,-2.5384687615908654,3.039062976837158,-3.7500572213321126,2.9375,2.5999804689884156,2.882812976837158,0.04851751223376288
3365,2000-10-18,2.953125,3.0,2.867187976837158,2.875,12331200.0,0.018867756909022315,-1.8333519831541256,-0.5263174802036653,59.06039333724669,62.03660024629631,0.07829576613940814,-0.07406697620867231,-0.42251830545381264,-0.5107030190538944,33.89308307885571,0.1328120231628418,0.16370599038821165,0.04726531505584708,-0.2375474549675265,0.33207808507922065,-0.09514106995583971,0.18967170006753387,0.3359379768371582,38.88888888888889,-15.357493173412294,0.14240638501168673,10,0.0898439884185791,0.007812976837158203,-0.49023425579071045,-0.5664060115814209,0.1875,2,0.08730174877025454,1.1904756368709402,2.898437976837158,-2.5384687615908654,3.039062976837158,-3.7500572213321126,2.9375,0.08730174877025454
3366,2000-10-19,3.085937976837158,3.09375,2.96875,2.96875,8630400.0,0.044973706442212213,-1.133324652813099,1.500006103515625,61.146520586544185,61.47894539769841,-0.0828228448817443,-0.19211782595666138,-0.5378172377245978,-0.6428139831151167,33.77962412638531,0.140625,0.17970743697932257,0.16445329189300528,-0.12403527808324188,0.45294186186925245,0.02020900690488192,0.30869757688112864,0.19468750000000012,84.84864178030632,32.287960895340206,0.14424428498812347,10,-0.1015629768371582,-0.125,-0.5781252384185791,-0.6796875,0.2265620231628418,3,0.04303781351398506,-1.8333519831541256,2.953125,1.1904756368709402,2.898437976837158,-2.5384687615908654,3.039062976837158,0.04303781351398506
3367,2000-10-20,3.007812976837158,3.101562976837158,3.007812976837158,3.101562976837158,8976800.0,-0.02531645178432007,1.0,-0.7999967448049121,57.228920978533985,59.79797378607087,-0.018936695207585785,-0.10004791329848794,-0.4399544798529207,-0.5655568189613804,33.4470116055138,0.09375,0.1719964331036712,0.07421889305114737,-0.206962615312555,0.35540040141484974,-0.06637186113070381,0.21480964723299856,0.2645437500000001,54.54555543019693,2.169836994551588,0.14059075418185124,10,-0.023437976837158203,-0.046875,-0.47851574420928955,-0.6015625,0.1328120231628418,4,0.07272726119761108,-1.133324652813099,3.085937976837158,-1.8333519831541256,2.953125,1.1904756368709402,2.898437976837158,0.07272726119761108
3368,2000-10-23,3.039062976837158,3.0625,2.984375,3.007812976837158,8408800.0,0.010389608742515932,1.0000244143605268,-0.3333333333333333,56.70732206563964,58.432980378582,-0.06566524013340658,-0.1189367830685244,-0.4527115145096494,-0.5981254723837619,32.805855010171996,0.078125,0.140517164957064,0.09375014305114737,-0.18432965012774982,0.37182993623004457,-0.045289753538301,0.23279003964059575,0.22519037499999994,73.33333333333333,22.11366257573026,0.13903989658944857,10,-0.0546879768371582,-0.078125,-0.4531252384185791,-0.609375,0.0546870231628418,0,0.012853311517583288,1.0,3.007812976837158,-1.133324652813099,3.085937976837158,-1.8333519831541256,2.953125,0.012853311517583288
3369,2000-10-24,3.195312976837158,3.203125,3.046875,3.046875,8068800.0,0.05141387368109562,-1.1052563950182623,4.7500152587890625,56.17284415753713,58.30059484676645,-0.22062098455302204,-0.25309057721855055,-0.5885234690166765,-0.7554226360418896,32.930657450438126,0.1640620231628418,0.12337953409917723,0.22773449420928937,-0.05575784306599907,0.5112268314845778,0.08598832557164515,0.3694806628469336,0.06099906750000006,97.67455724608985,46.53349396218759,0.1417461686376441,10,-0.1718754768371582,-0.234375,-0.5917969942092896,-0.765625,0.007812023162841797,1,-0.031784985562725354,1.0000244143605268,3.039062976837158,1.0,3.007812976837158,-1.133324652813099,3.085937976837158,-0.031784985562725354
3370,2000-10-25,3.125,3.1875,3.101562976837158,3.1875,15268800.0,-0.022005035921944804,1.7499847412109375,-0.42105127900365247,46.30870283854556,57.263881464631105,-0.1323864784844413,-0.15568756664135464,-0.49615323132814915,-0.6855783736101384,34.10797068665777,0.09375,0.09704112660810482,0.13515591621398926,-0.12184418661384955,0.39215601904182806,0.006655864800070077,0.26365596762790844,0.12352956298715823,66.66666666666666,19.07688115013609,0.12850005141391938,10,-0.0898435115814209,-0.1640620231628418,-0.5195310115814209,-0.6953120231628418,0.15625,2,0.0,-1.1052563950182623,3.195312976837158,1.0000244143605268,3.039062976837158,1.0,3.007812976837158,0.0
3371,2000-10-26,3.148437976837158,3.164062976837158,3.117187976837158,3.125,5775200.0,0.007500152587890607,-1.4000292972326323,-0.37500762939453125,52.94117647058823,56.89109193574511,-0.12760180269937083,-0.1550808805631938,-0.4975624146865609,-0.7064844432196891,35.348907393082506,0.046875,0.0771775010477449,0.13828139305114728,-0.09982496245689187,0.37638774855918644,0.019228215297127704,0.25733457080516686,0.09246475442700008,75.00021798270089,27.378870707449295,0.11905317775401954,10,-0.1132814884185791,-0.1835939884185791,-0.5234375,-0.71875,0.296875,3,-0.00248154065433015,1.7499847412109375,3.125,-1.1052563950182623,3.195312976837158,1.0000244143605268,3.039062976837158,-0.00248154065433015
3372,2000-10-27,3.1875,3.1875,3.148437976837158,3.148437976837158,5846400.0,0.012406794559784329,1.0,1.6666124142982117,54.285714285714285,55.90943729435281,-0.1424523587657136,-0.17350401530085158,-0.5146949892818187,-0.7445081178651081,36.258457040931226,0.0390620231628418,0.08175287870589854,0.15859341621398926,-0.07294643403066825,0.39013326645864677,0.042823491091660504,0.274363341336318,0.04592843617561826,92.85714285714286,44.66615997358901,0.11576992512232884,10,-0.1523435115814209,-0.2226560115814209,-0.5624995231628418,-0.7578120231628418,0.46875,4,0.03921568627450989,-1.4000292972326323,3.148437976837158,1.7499847412109375,3.125,-1.1052563950182623,3.195312976837158,0.03921568627450989
3373,2000-10-30,3.273437976837158,3.375,3.1875,3.1875,9960800.0,0.026960933909696783,-3.36361215147732,2.200039062976843,60.416657836356414,56.029805839634015,-0.21417026324182986,-0.23584640338594554,-0.5770008988970381,-0.8282737551620172,36.60794160347187,0.1875,0.09490888920438856,0.22187514305114764,-0.012384735913764544,0.4561350220160598,0.10474520356869155,0.33900508253360373,-0.40625,69.04776436941964,19.09173363182922,0.11712993948245602,10,-0.1523439884185791,-0.2656254768371582,-0.640625,-0.84375,0.2421870231628418,0,-0.040572932121195726,1.0,3.1875,-1.4000292972326323,3.148437976837158,1.7499847412109375,3.125,-0.040572932121195726
3374,2000-10-31,3.40625,3.429687976837158,3.289062976837158,3.289062976837158,12412000.0,0.04057264078397682,-1.4000097656647366,1.3636232487168818,71.23287671232877,57.382303992420916,-0.2987954393036598,-0.3438309705830962,-0.6849059171404384,-0.9578696026301872,37.04303329940153,0.15625,0.10836121085400485,0.32773406505584735,0.06100000214662549,0.5944681279650692,0.1943670336012362,0.4611010965104585,-0.5289057826995851,92.85699753534227,36.443549119090996,0.13336703145461098,10,-0.2070310115814209,-0.3710935115814209,-0.7695307731628418,-0.9765620231628418,0.0625,1,-0.09174311926605505,-3.36361215147732,3.273437976837158,1.0,3.1875,-1.4000292972326323,3.148437976837158,-0.09174311926605505
3375,2000-11-01,3.351562976837158,3.4375,3.304687976837158,3.421875,14724000.0,-0.016054905882669113,1.6153875046363462,-0.5999983723892106,70.27027027027027,58.39605395727936,-0.20299323009211356,-0.2788274688076444,-0.6066931069798196,-0.8990043213997003,36.190690151693495,0.1328120231628418,0.10472711991216865,0.25742204189300555,-0.03495978315392101,0.5498038669399321,0.11123112936954227,0.4036129544164688,-0.45212500915527354,73.17084063399247,10.412932115032802,0.14619091252346333,11,-0.1406254768371582,-0.3125004768371582,-0.7128907442092896,-0.921875,0.125,2,-0.04428918026097717,-1.4000097656647366,3.40625,-3.36361215147732,3.273437976837158,1.0,3.1875,-0.04428918026097717
3376,2000-11-02,3.460937976837158,3.476562976837158,3.320312976837158,3.335937976837158,15237600.0,0.03263402799108861,1.0,-1.7777898341867011,71.6129144039368,59.994275448990784,-0.2833809865399095,-0.3884276711439347,-0.6945642189123897,-1.0031484121072323,35.0720692927914,0.15625,0.1205035618604331,0.35429704189300537,0.02221037085637212,0.6863837129296386,0.18825370637468897,0.5203403774113218,-0.5292162872161867,95.23809523809523,27.6856913227205,0.16604333551831654,11,-0.2304689884185791,-0.375,-0.81640625,-1.03125,-0.125,3,-0.05191886651530497,1.6153875046363462,3.351562976837158,-1.4000097656647366,3.40625,-3.36361215147732,3.273437976837158,-0.05191886651530497
3377,2000-11-03,3.421875,3.5,3.40625,3.484375,15877600.0,-0.011286817937389504,1.0,-0.5,66.66663898633519,61.100866217956955,-0.20049026917496615,-0.340356996008909,-0.6330004705884829,-0.9582801099616232,34.76675217164159,0.09375,0.13452092818028527,0.29843721389770517,-0.0620123928441183,0.6588868206395286,0.11821241052679321,0.4786620172686171,-0.4465660074017337,75.0,7.36940804290785,0.18022480337091185,11,-0.1484375,-0.3007810115814209,-0.7734372615814209,-0.9921870231628418,-0.0703120231628418,4,0.00684945441816498,1.0,3.460937976837158,1.6153875046363462,3.351562976837158,-1.4000097656647366,3.40625,0.00684945441816498
3378,2000-11-06,3.617187976837158,3.625,3.421875,3.421875,23108000.0,0.05707776492044814,-1.0799949218873977,-3.1250076293945312,79.87010619316106,63.73389533302628,-0.34103562150866695,-0.5211650580411731,-0.8033310483047567,-1.1477157717798896,34.58739385357706,0.203125,0.14176747620194963,0.46757829189300537,0.045466524284652365,0.8896900595013584,0.25652240808882887,0.6786341756971819,-0.5894098834987185,97.67455724608985,22.959464443814483,0.21105588380417653,11,-0.2539064884185791,-0.3945314884185791,-0.9589844942092896,-1.1875,-0.328125,0,0.010799002820140124,1.0,3.421875,1.0,3.460937976837158,1.6153875046363462,3.351562976837158,0.010799002820140124
3379,2000-11-07,3.640625,3.679687976837158,3.585937976837158,3.625,21449600.0,0.006479348961934583,-1.000020345259046,0.07999980468797684,79.33330946182498,67.40329606894622,-0.32929065936217317,-0.5240944035982151,-0.7999908141042953,-1.1648300404158354,34.76441658525998,0.09375,0.16349831080473898,0.46093721389770526,-0.01081846712448753,0.932692894919898,0.22505937338660864,0.6968150544088019,-0.541180277862173,89.58320617675781,9.90935600137017,0.23587784051109642,11,-0.2421870231628418,-0.3906245231628418,-0.9335935115814209,-1.167968511581421,-0.53125,1,-0.03433476394849788,-1.0799949218873977,3.617187976837158,1.0,3.421875,1.0,3.460937976837158,-0.03433476394849788
3380,2000-11-08,3.71875,3.9375,3.671875,3.671875,36545600.0,0.02145922746781115,-10.333333333333334,3.0,78.32164489249067,70.22334811582428,-0.35127536206741006,-0.5686115375928527,-0.8498786483752183,-1.2352406071404314,36.56750286610431,0.296875,0.1893585348890574,0.4992184638977051,-0.013667879669160943,1.012104807464571,0.2427752921142723,0.7556616356811379,-0.5380712222042665,64.55693464211352,-13.86491488374726,0.256443171783433,11,-0.1757810115814209,-0.328125,-1.0097655057907104,-1.246093511581421,-0.6875,2,-0.0672268907563025,-1.000020345259046,3.640625,-1.0799949218873977,3.617187976837158,1.0,3.421875,-0.0672268907563025
3381,2000-11-09,3.476562976837158,3.6875,3.390625,3.6875,16743200.0,-0.06512592219504987,1.814821177890756,-4.499989827473958,68.29268292682927,71.77967796483705,-0.06442389022820283,-0.2947747648459451,-0.582442096312116,-0.9847979801220941,37.884373864884225,0.328125,0.20144235201332084,0.2273439407348632,-0.27203624920172675,0.7267241306714531,-0.02234615423343156,0.47703403570315794,-0.17479280348874227,15.714372907366073,-63.01252510961551,0.2496900949682949,11,0.0859370231628418,-0.0859379768371582,-0.6503909826278687,-0.8867189884185791,-0.34375,3,0.0,-10.333333333333334,3.71875,-1.000020345259046,3.640625,-1.0799949218873977,3.617187976837158,0.0
3382,2000-11-10,3.382812976837158,3.492187976837158,3.382812976837158,3.492187976837158,10675200.0,-0.026966288436198638,1.0,0.5185196906640867,62.7906976744186,72.04346016906618,0.06698948034498864,-0.17492075137810748,-0.465585477255253,-0.8827547420246336,38.67319569749457,0.109375,0.23392113201962816,0.1113282918930052,-0.3688736674063122,0.5915302511923226,-0.12877268775665351,0.3514292715426639,0.5546870231628418,0.0,-76.12883769734142,0.2401009796496588,11,0.2304685115814209,0.007812023162841797,-0.5117189884185791,-0.75,-0.390625,4,-0.013856810979786083,1.814821177890756,3.476562976837158,-10.333333333333334,3.71875,-1.000020345259046,3.640625,-0.013856810979786083
3383,2000-11-13,3.515625,3.523437976837158,3.3125,3.351562976837158,9580000.0,0.03926082348395665,1.3478251639320336,-1.4999956403459822,62.130163837920904,71.0320476274653,-0.031129061981648665,-0.28480125599885886,-0.5777416785835392,-1.0062923013276452,38.9099048246869,0.2109379768371582,0.26173995197906796,0.22031221389770517,-0.2586230532557523,0.6992474810511626,-0.019155419679023566,0.4597798474744339,0.41078125953674327,32.5,-39.21376978937906,0.23946763357672876,11,0.1054689884185791,-0.125,-0.6445310115814209,-0.8828120231628418,-0.5078120231628418,0,-0.046666531032986125,1.0,3.382812976837158,1.814821177890756,3.476562976837158,-10.333333333333334,3.71875,-0.046666531032986125
3384,2000-11-14,3.039062976837158,3.609375,2.8125,3.546875,114961600.0,-0.13555541992187503,1.5185204162751498,-3.095244184931248,47.51132396410688,68.50327581566937,0.4334521208433664,0.2137977368704762,-0.08890979612135341,-0.5236318164297007,38.92222700791944,0.796875,0.2754531749379794,-0.2632810592651369,-0.7213584565576534,0.1947963380273796,-0.49231975791139515,-0.03424236061887864,0.8627870323181153,20.138931274414062,-50.056387075969695,0.22903869864625837,11,0.3359370231628418,0.3359370231628418,-0.14648449420928955,-0.40625,0.125,1,0.08226219788975286,1.3478251639320336,3.515625,1.0,3.382812976837158,1.814821177890756,3.476562976837158,0.08226219788975286
3385,2000-11-15,3.210937976837158,3.226562976837158,3.046875,3.09375,25321600.0,0.05655526104920505,1.4210512790036525,-0.23077038646558223,51.666668362089396,66.2870262554641,0.2676812453426174,0.06559062912418412,-0.24525732135216938,-0.6880975104675633,38.99829799216315,0.1875,0.2792258654846451,-0.10429670810699454,-0.5346682831849772,0.3260748669709881,-0.31948249564598585,0.11088907943199677,0.6255510317687989,45.53576878138951,-23.05820859874561,0.21518578753899123,11,0.1640620231628418,0.1640620231628418,-0.27148449420928955,-0.578125,-0.007812976837158203,2,-0.031630314123102354,1.5185204162751498,3.039062976837158,1.3478251639320336,3.515625,1.0,3.382812976837158,-0.031630314123102354
3386,2000-11-16,3.21875,3.226562976837158,3.179687976837158,3.1875,8201600.0,0.002432941158999613,-1.0000406909320259,0.26666558160163734,50.84745850380953,64.52933953518348,0.24797975931987848,0.07192641918621234,-0.24015325556414435,-0.6898765005898895,38.64012308435165,0.046875,0.2576114027269236,-0.1031252861022951,-0.5225594669803413,0.3163088947757511,-0.3128423765413184,0.10659180433672821,0.5562996680895997,50.98039215686274,-13.943641414107098,0.20971709043902312,11,0.15625,0.15625,-0.2499995231628418,-0.5859370231628418,0.0625,3,-0.058252427184465994,1.4210512790036525,3.210937976837158,1.5185204162751498,3.039062976837158,1.3478251639320336,3.515625,-0.058252427184465994
3387,2000-11-17,3.226562976837158,3.28125,3.1875,3.28125,8479200.0,0.002427332609602484,2.428601323602501,-1.7499847412109375,48.67256493769546,61.06294606235397,0.23417413271458676,0.08573773621380454,-0.23796723343640513,-0.6912067081329551,38.166675880600245,0.09375,0.24042654767986837,-0.10624980926513672,-0.5019372527682076,0.2894376342379341,-0.3040935310166719,0.09159391248639848,0.49073371116706577,51.96084415211397,-11.927616981647937,0.19784372175153533,11,0.1484370231628418,0.1484370231628418,-0.23632824420928955,-0.59375,0.3359370231628418,4,-0.029055685778648144,-1.0000406909320259,3.21875,1.4210512790036525,3.210937976837158,1.5185204162751498,3.039062976837158,-0.029055685778648144
3388,2000-11-20,3.078125,3.234375,3.054687976837158,3.21875,9172000.0,-0.046004983601052984,1.0909035422585227,2.5714509927018754,40.78946875292795,56.780297094698746,0.33313757342356176,0.25007359208682534,-0.07928593551363017,-0.5365531518132718,38.05920453406836,0.1796870231628418,0.206644065640341,-0.2566408872604371,-0.6465669942567525,0.13328521973587826,-0.451603940758595,-0.0616778337622792,0.5848838867239707,33.33333333333333,-25.77997144660884,0.19496305349815773,11,0.296875,0.296875,-0.0703120231628418,-0.4453120231628418,0.4375,0,-0.02791862681432422,2.428601323602501,3.226562976837158,-1.0000406909320259,3.21875,1.4210512790036525,3.210937976837158,-0.02791862681432422
3389,2000-11-21,3.09375,3.125,3.085937976837158,3.09375,11735200.0,0.0050761421319796,-4.000244155527071,-0.0,42.60088115083324,52.811323345625695,0.2590190075744192,0.23868723827626814,-0.08578600802340297,-0.545808611927475,37.30742254887787,0.046875,0.18283008764544206,-0.235937738418579,-0.636023793406594,0.16414831656943596,-0.4359807659125865,-0.03589471092457153,0.5182283535205325,20.0,-35.79284569889725,0.20004302749400754,11,0.15625,0.28125,-0.08007776737213135,-0.4609370231628418,0.375,1,-0.027777623648595373,1.0909035422585227,3.078125,2.428601323602501,3.226562976837158,-1.0000406909320259,3.21875,-0.027777623648595373
3390,2000-11-22,3.125,3.148437976837158,3.085937976837158,3.09375,6595200.0,0.010101010101010166,-1.666720921242701,100.0,39.90608606647218,49.65725702780824,0.15051680305896564,0.2186474043925295,-0.10912284324744181,-0.5700684675547851,36.470570254434556,0.0625,0.12116359055426118,-0.204687738418579,-0.604773793406594,0.19539831656943596,-0.4047307659125865,-0.004644710924571527,0.4390096523093008,31.034337609311034,-18.95231440414297,0.20004302749400754,11,0.0859375,0.25,-0.11132776737213135,-0.4921870231628418,0.3046879768371582,2,0.012500152587890723,-4.000244155527071,3.09375,1.0909035422585227,3.078125,2.428601323602501,3.226562976837158,0.012500152587890723
3391,2000-11-24,3.140625,3.140625,3.101562976837158,3.140625,2480800.0,0.004999999999999893,1.0,0.0,41.4285664461068,47.28368689132915,0.09189099352593733,0.21334539339477931,-0.11699367980788189,-0.5780425258455013,35.58849342213372,0.0390620231628418,0.05513791195540474,-0.1886720895767211,-0.589517836252961,0.21217365709951874,-0.38909496291484125,0.011750783761399042,0.3782940731707427,37.930903848379934,-8.524419763264085,0.20042287333812003,11,0.0703125,0.234375,-0.13867151737213135,-0.4999995231628418,0.5703129768371582,4,0.01990049751243772,-1.666720921242701,3.125,-4.000244155527071,3.09375,1.0909035422585227,3.078125,0.01990049751243772
3392,2000-11-27,3.3125,3.320312976837158,3.148437976837158,3.148437976837158,13741600.0,0.054726368159204064,-1.095244184931248,100.0,40.579687069233685,44.88918947258612,-0.10170182353973534,0.054088375712243675,-0.2792092831855877,-0.740565741163949,34.570185969781086,0.1796879768371582,-0.014659322525726992,-0.02304708957672119,-0.418444747528647,0.37235056837520464,-0.2207459185526841,0.17465173939924172,0.16403392878049816,97.05864401424633,54.72420181577088,0.19769882897596283,11,-0.1015625,0.0625,-0.3398435115814209,-0.6210935115814209,0.3671879768371582,0,-0.009433962264150941,1.0,3.140625,-1.666720921242701,3.125,-4.000244155527071,3.09375,-0.009433962264150941
3393,2000-11-28,3.140625,3.320312976837158,3.09375,3.3125,18801600.0,-0.05188679245283023,1.4166594611640362,-1.047622092465624,35.84070031668081,43.592453511761,0.012723395751359945,0.22714925258323415,-0.09695434566051198,-0.5606176977194086,32.630360941359946,0.2265629768371582,-0.06508797306678593,-0.1882814407348632,-0.5924353528889013,0.21587247141917487,-0.390358396811882,0.013795515342155618,0.29606689305366807,23.3331298828125,-12.486626110410839,0.202076956077019,11,0.0429689884185791,0.234375,-0.1679685115814209,-0.4492185115814209,0.40625,1,0.13432835820895517,-1.095244184931248,3.3125,1.0,3.140625,-1.666720921242701,3.125,0.13432835820895517
3394,2000-11-29,3.09375,3.179687976837158,3.085937976837158,3.171875,14211200.0,-0.014925373134328401,-1.000020345259046,0.45454545454545453,31.98197207447612,41.40526503535952,0.07618299496036185,0.2628906868740226,-0.037259656932635554,-0.5059850067172484,30.37959544308767,0.09375,-0.10535742761492095,-0.2195314407348632,-0.6350971402284338,0.1960342587587074,-0.4273142904816485,-0.0117485909880779,0.30549037947044777,3.3331298828125,-27.659737838315834,0.2077828497467852,11,0.0937504768371582,0.28125,-0.1210935115814209,-0.4023435115814209,0.4765629768371582,2,0.13636363636363646,1.4166594611640362,3.140625,-1.095244184931248,3.3125,1.0,3.140625,0.13636363636363646
3395,2000-11-30,3.203125,3.21875,3.101562976837158,3.101562976837158,25686400.0,0.03535353535353525,-1.307693752318173,-1.299993896484375,41.46339720589903,40.362591557813914,-0.03846145849597349,0.1494892917763364,-0.1320278328072737,-0.6073865212121783,28.053142848794764,0.125,-0.15517621335820486,-0.10273454189300546,-0.5207166150693192,0.3152475312833083,-0.31172557848116256,0.10625649469515164,0.1609109567022209,49.999796549479164,16.36898018576685,0.20899103658815696,11,-0.015624523162841797,0.171875,-0.2109372615814209,-0.5117185115814209,0.4921879768371582,3,0.08292682926829276,-1.000020345259046,3.09375,1.4166594611640362,3.140625,-1.095244184931248,3.3125,0.08292682926829276
3396,2000-12-01,3.28125,3.4375,3.257812976837158,3.4375,14481600.0,0.024390243902439046,1.299993896484375,-1.5384687615908654,46.79801356063273,40.154308071473615,-0.11933817935013691,0.06030411552501036,-0.19811492503609163,-0.6768780585080427,25.82799969180762,0.234375,-0.14361071187557783,-0.015625143051147372,-0.42724830597827257,0.3959980198759778,-0.22143672451470975,0.190186438412415,-0.46875,55.555495273838,16.940652280651285,0.20581158146356254,12,-0.0351560115814209,0.09375,-0.28320276737213135,-0.5898435115814209,0.390625,4,0.04523824055989589,-1.307693752318173,3.203125,-1.000020345259046,3.09375,1.4166594611640362,3.140625,0.04523824055989589
3397,2000-12-04,3.445312976837158,3.484375,3.289062976837158,3.296875,16308000.0,0.05000014532180064,-1.3809534881693177,-0.9500030517578125,47.82610234029949,40.93615624784823,-0.27838325702610867,-0.10742041626131371,-0.3477334982654714,-0.831390641551554,23.469355560064198,0.203125,-0.14926184751772853,0.14726593494415274,-0.26598589182292676,0.5605177617112322,-0.05935997843938701,0.3538918483276925,-0.620312976837158,90.19618637526135,48.70903671036903,0.20662591338353967,12,-0.1601564884185791,-0.0703129768371582,-0.4453127384185791,-0.75,0.171875,0,0.07709749499850882,1.299993896484375,3.28125,-1.307693752318173,3.203125,-1.000020345259046,3.09375,0.07709749499850882
3398,2000-12-05,3.65625,3.664062976837158,3.445312976837158,3.5,17222400.0,0.06122434292064938,1.5454404216951034,1.0526281975091312,72.8323442466271,44.29520770293644,-0.44554269045345496,-0.3323191385212141,-0.5427365080352535,-1.0317032116361675,20.818738444368595,0.21875,-0.14791674195505689,0.35624985694885236,-0.06366823639466279,0.7761679502923675,0.14629081027709478,0.5662089036206099,-0.804875,98.64856616870777,52.211282288625206,0.2099590466717577,12,-0.2812495231628418,-0.28125,-0.6562497615814209,-0.9609370231628418,-0.03125,1,0.00641038682725692,-1.3809534881693177,3.445312976837158,1.299993896484375,3.28125,-1.307693752318173,3.203125,0.00641038682725692
3399,2000-12-06,3.515625,3.65625,3.515625,3.648437976837158,12130400.0,-0.038461538461538436,-1.1176394558555842,-0.8500030517578125,61.5384393135606,46.698802508168484,-0.2668428080391445,-0.21243039869210545,-0.38572001790734856,-0.8801656777314704,17.86377965581673,0.140625,-0.14487910253148328,0.22187485694885245,-0.18003132746153172,0.6237810413592366,0.020921764743660365,0.42282794915404454,-0.6154887213897706,73.61102634006076,25.94189828519812,0.20095309220519217,12,-0.1406245231628418,-0.140625,-0.45117175579071045,-0.7617185115814209,0.09375,2,0.008888888888888946,1.5454404216951034,3.65625,-1.3809534881693177,3.445312976837158,1.299993896484375,3.28125,0.008888888888888946
3400,2000-12-07,3.46875,3.554687976837158,3.429687976837158,3.523437976837158,6341600.0,-0.013333333333333308,1.133324652813099,0.4117668178178933,59.195395847788255,48.67289466391087,-0.18559645852401818,-0.19525595961048792,-0.3203935489017917,-0.8221657110310678,13.930835745126746,0.125,-0.11264466755554459,0.18749985694885263,-0.17207176876717423,0.5470714826648795,0.0077140440908389785,0.3672856698068663,-0.5227781194961549,51.922959547776436,4.479660370712018,0.17978581285801348,12,-0.0937495231628418,-0.09375,-0.3515622615814209,-0.6796870231628418,0.109375,3,0.029279416745847442,-1.1176394558555842,3.515625,1.5454404216951034,3.65625,-1.3809534881693177,3.445312976837158,0.029279416745847442
3401,2000-12-08,3.476562976837158,3.515625,3.460937976837158,3.5,10621600.0,0.002252389718820469,1.0,0.4285589725256999,59.195395847788255,50.741306750416925,-0.15728556348128242,-0.21404303410507275,-0.3112987100085931,-0.8176973994343193,12.182254954202737,0.0546870231628418,-0.08286272407285189,0.19531283378601083,-0.16425879193001602,0.5548844595020377,0.015527020927997182,0.3750986466440245,-0.48750563055331453,50.0,2.9989196482834544,0.17978581285801348,12,-0.1015625,-0.1015629768371582,-0.3515629768371582,-0.6796879768371582,0.0390620231628418,4,0.06292133968446345,1.133324652813099,3.46875,-1.1176394558555842,3.515625,1.5454404216951034,3.65625,0.06292133968446345
3402,2000-12-11,3.335937976837158,3.375,3.273437976837158,3.375,9277600.0,-0.0404494326542979,4.200039062976843,1.6666802303106754,59.537586529651605,53.37429410741368,-0.01451238465786675,-0.08127696241962301,-0.15731807998609604,-0.6648604320886284,10.001489543097511,0.203125,-0.05128810502339709,0.05703158378601092,-0.30035710871959864,0.4144202762916205,-0.12166276246679386,0.2357259300388157,-0.3063802927201156,16.0,-31.377917607448666,0.1786943462528047,12,0.0390625,0.0390620231628418,-0.17773449420928955,-0.5078125,0.1015620231628418,0,0.10070241877858521,1.0,3.476562976837158,1.133324652813099,3.46875,-1.1176394558555842,3.515625,0.10070241877858521
3403,2000-12-12,3.351562976837158,3.421875,3.25,3.28125,5884000.0,0.004683840079908963,-1.5882260016012695,-1.8000341801047377,59.53758652965161,56.43602904687762,0.0032752442198633602,-0.11575826812377032,-0.15938239607011884,-0.6681833787888767,8.29836453833165,0.171875,-0.0213840359513342,0.08085968494415274,-0.2608386064709687,0.42255797635927417,-0.08998946076340797,0.25170883065171346,-0.28393497515690846,25.00011737530048,-24.773460821512597,0.1708491457075607,12,0.03125,0.023437023162841797,-0.15429723262786865,-0.4921879768371582,0.25,1,0.07925406797835799,4.200039062976843,3.335937976837158,1.0,3.476562976837158,1.133324652813099,3.46875,0.07925406797835799
3404,2000-12-13,3.289062976837158,3.40625,3.265625,3.40625,9288000.0,-0.01864801599490773,1.4000097656647366,-1.6666485822985684,55.93221858578488,58.04367586686494,0.10772208312983844,-0.03538266965618675,-0.08527952823998719,-0.5942435761985205,8.822598172073814,0.140625,-0.002787428743095788,0.00585968494415301,-0.3179836896947341,0.32970305958304014,-0.15606200237529055,0.16778137226359657,-0.18564887664749374,12.82064925654601,-37.69891118964475,0.16192168731944365,12,0.1679685115814209,0.0859370231628418,0.0039060115814208984,-0.3476564884185791,0.421875,2,0.10213760743671951,-1.5882260016012695,3.351562976837158,4.200039062976843,3.335937976837158,1.0,3.476562976837158,0.10213760743671951
3405,2000-12-14,3.109375,3.289062976837158,3.078125,3.289062976837158,25936800.0,-0.05463196603488285,1.3478251639320336,1.5333436415349997,48.98989961264278,58.28721876153272,0.30476210579706864,0.14367249824279593,0.09862165974808335,-0.40342082532181944,9.143606173498753,0.2109379768371582,0.03805640346139638,-0.16875014305114755,-0.5004545996647378,0.16295431356244272,-0.33460237135794246,-0.0028979147443526365,0.5546879768371582,7.142857142857142,-43.11145723816412,0.16585222830679505,12,0.2617189884185791,0.265625,0.2148442268371582,-0.1406245231628418,0.6015629768371582,3,0.16080402010050254,1.4000097656647366,3.289062976837158,-1.5882260016012695,3.351562976837158,4.200039062976843,3.335937976837158,0.16080402010050254
3406,2000-12-15,3.03125,3.085937976837158,2.984375,2.984375,22756800.0,-0.025125628140703515,-3.3333536783854165,-0.26086887294902517,40.32258699637005,57.453494834429456,0.3840859971988251,0.21821840456012964,0.17459802617136155,-0.3146270376564395,9.64108678267596,0.125,0.0910875359592298,-0.23750014305114764,-0.5864222086056623,0.11142192250336702,-0.41196117582840497,-0.06303911027389031,0.6210942173004153,10.714285714285714,-32.230804925039564,0.17446103277725727,12,0.2929689884185791,0.21875,0.43554699420928955,0.0664064884185791,0.7265629768371582,4,0.18041237113402064,1.3478251639320336,3.109375,1.4000097656647366,3.289062976837158,-1.5882260016012695,3.351562976837158,0.18041237113402064
3407,2000-12-18,3.132812976837158,3.148437976837158,3.0625,3.0625,5469600.0,0.033505311946278926,-1.4444414303830948,1.5000101725260417,49.7175316580752,54.88518232459035,0.2609778067317312,0.11517697894646917,0.07605202638934916,-0.4041986222997993,10.220131266418633,0.1171879768371582,0.11907931622668055,-0.13124966621398926,-0.485042971984035,0.2225436395560565,-0.3081463190990119,0.045646986671033396,0.49281247177124055,33.928680419921875,-11.022254241469682,0.17689665288502285,12,0.1874995231628418,0.1054685115814209,0.3437495231628418,-0.0351564884185791,0.65625,0,0.12219434290945874,-3.3333536783854165,3.03125,1.3478251639320336,3.109375,1.4000097656647366,3.289062976837158,0.12219434290945874
3408,2000-12-19,2.992187976837158,3.148437976837158,2.984375,3.140625,23902400.0,-0.04488777371637831,1.0,-2.111090012681663,46.56086603958756,53.221007516371124,0.332461384373262,0.2624917767055459,0.21787028880315162,-0.2507812984460758,10.436720133265776,0.1640629768371582,0.12812420316298612,-0.267577815055847,-0.6327828356775331,0.09762720556583915,-0.45018032536669006,-0.08497530474500392,0.6077874538269046,1.8519648799189814,-46.36550241154926,0.182602510310843,12,0.2773435115814209,0.2460935115814209,0.5097652673721313,0.1093745231628418,0.8503119945526123,1,0.14882488219658963,-1.4444414303830948,3.132812976837158,-3.3333536783854165,3.03125,1.3478251639320336,3.109375,0.14882488219658963
3409,2000-12-20,3.007812976837158,3.039062976837158,2.984375,3.007812976837158,12153600.0,0.005221931282711756,-1.3333062071491057,-0.0,42.93787765463862,51.41461660602116,0.26510681893913635,0.25307370503271454,0.2054077135060064,-0.254515928312089,10.66501373160889,0.0546879768371582,0.12255578897530173,-0.24765596389770517,-0.6229676457173303,0.12765571792192,-0.43531180480751797,-0.06000012298789237,0.567538436600342,7.692452153989892,-38.63482911731052,0.18765584090981266,12,0.2421870231628418,0.2304685115814209,0.49804651737213135,0.0937495231628418,0.7459371089935307,2,0.19740256610780138,1.0,2.992187976837158,-1.4444414303830948,3.132812976837158,-3.3333536783854165,3.03125,0.19740256610780138
3410,2000-12-21,3.164062976837158,3.21875,3.054687976837158,3.070312976837158,13784800.0,0.05194804371257922,-1.6249923706054688,100.0,45.989325059541855,49.94727540732712,0.06827127498048968,0.10529899005203314,0.057978875958029086,-0.39684831186944614,10.895265754055092,0.2109370231628418,0.058966190200870905,-0.09335911273956299,-0.46621048367933815,0.2794922582002122,-0.27978479820945035,0.09306657273032437,0.3876493800628418,76.6668701171875,30.205378486095768,0.18642568546988755,12,0.0390620231628418,0.1601560115814209,0.2109370231628418,-0.0195314884185791,0.7109370231628418,3,0.1728394801252231,-1.3333062071491057,3.007812976837158,1.0,2.992187976837158,-1.4444414303830948,3.132812976837158,0.1728394801252231
3411,2000-12-22,3.203125,3.273437976837158,3.164062976837158,3.179687976837158,7368800.0,0.01234552644773479,-3.0000348775362506,0.24999491373697916,40.93565790342529,47.88039444885754,-0.015261861543329758,0.07500493024921484,0.029633071050611193,-0.4226222272347657,11.231533737934683,0.109375,0.021893734371137175,-0.057422089576721014,-0.42718659191737274,0.3123424127639307,-0.24230434074704688,0.12746016159360485,0.325893862624,75.67555084137649,33.310874117883934,0.18488225117032575,12,0.0,0.1210939884185791,0.171875,0.0078125,0.793124914169312,4,0.15853673423208847,-1.6249923706054688,3.164062976837158,-1.3333062071491057,3.007812976837158,1.0,2.992187976837158,0.15853673423208847
3412,2000-12-26,3.28125,3.335937976837158,3.226562976837158,3.226562976837158,7648800.0,0.024390243902439046,-3.0000348775362506,2.3333604606213507,34.415596768785534,45.08906225320575,-0.11394241686117601,-0.0058828998790003695,-0.03840994209991333,-0.4858719760835055,11.633482280307431,0.1328129768371582,-0.009439618839047537,0.022265410423278897,-0.3468382454304768,0.3913690662770346,-0.16228641750359873,0.20681723835015653,0.2259831081190402,84.44432990949177,47.16681901785955,0.1845518279268778,12,-0.0859375,0.0429689884185791,0.09375,-0.0351560115814209,0.7312498092651367,1,0.14523824055989576,-3.0000348775362506,3.203125,-1.6249923706054688,3.164062976837158,-1.3333062071491057,3.007812976837158,0.14523824055989576
3413,2000-12-27,3.5625,3.648437976837158,3.28125,3.28125,21604800.0,0.08571428571428563,-1.611114501953125,5.142901985403751,51.74418480864428,44.623725166856794,-0.4046808824822654,-0.26762797987166476,-0.3093761161831967,-0.7500860309806852,12.792952351764846,0.3671879768371582,-0.03700896225103856,0.282421660423279,-0.10591944107066764,0.6707627619172256,0.08825110967630545,0.4765922111702525,-0.578125,87.05876101594022,52.130929617438696,0.19417055074697334,12,-0.2460935115814209,-0.2382810115814209,-0.1875,-0.3125,0.44875001907348633,2,0.06359662507709696,-3.0000348775362506,3.28125,-3.0000348775362506,3.203125,-1.6249923706054688,3.164062976837158,0.06359662507709696
3414,2000-12-28,3.515625,3.554687976837158,3.476562976837158,3.554687976837158,7287200.0,-0.013157894736842146,2.999951172471039,-0.13889058430989584,51.74418480864428,44.929756855301406,-0.36016336460561016,-0.19766080650398798,-0.24801649399449754,-0.6880211163282262,14.057897297006372,0.0859370231628418,-0.05720266010785657,0.21445291042327863,-0.1770911063524565,0.6059969271990138,0.018680902035411062,0.4102249188111462,-0.5179687404632567,77.6314986379523,43.0005874505142,0.19577200838786746,12,-0.1992185115814209,-0.1914060115814209,-0.140625,-0.2304685115814209,0.3918750286102295,3,0.0929777696397569,-1.611114501953125,3.5625,-3.0000348775362506,3.28125,-3.0000348775362506,3.203125,0.0929777696397569
3415,2000-12-29,3.46875,3.617187976837158,3.46875,3.507812976837158,10660800.0,-0.013333333333333308,-6.599931641459455,1.0,49.717496980140126,45.97363574238697,-0.2871466071985984,-0.13688360855643555,-0.1886659178071648,-0.627571486693077,15.259287459213583,0.1484379768371582,-0.08088492935489855,0.15429666042327872,-0.24124379551604846,0.5498371163626059,-0.04347356754638465,0.3520668883929421,-0.4580781061172483,62.90312736265121,28.968098257289633,0.1977702279696636,12,-0.1523435115814209,-0.1445310115814209,-0.15625,-0.1835935115814209,0.33874988555908203,4,0.08216218690614463,2.999951172471039,3.515625,-1.611114501953125,3.5625,-3.0000348775362506,3.28125,0.08216218690614463
3416,2001-01-02,3.429687976837158,3.570312976837158,3.429687976837158,3.5,6704000.0,-0.011261123794693129,-3.0000271269200773,1.7999658207297273,53.65853658536585,46.4115251787526,-0.20743667353522754,-0.09078541184687161,-0.14160661749164927,-0.5746499276711252,15.392915256737217,0.140625,-0.09607761048455554,0.10781273841857919,-0.2906641159761212,0.5062895928132796,-0.091425688778771,0.3070511656159294,-0.4062607612953184,48.148148148148145,11.45104522230988,0.19923842719735024,1,-0.1132814884185791,-0.1054689884185791,-0.1367192268371582,-0.1445314884185791,0.24531197547912553,1,0.1298403896127911,-6.599931641459455,3.46875,2.999951172471039,3.515625,-1.611114501953125,3.5625,0.1298403896127911
3417,2001-01-03,3.710937976837158,3.765625,3.421875,3.4375,14215200.0,0.08200454440738003,-1.2564067251246915,-3.888922044013428,61.616161616161605,48.08433579837194,-0.4448346229358364,-0.3700898174949945,-0.40890771664991465,-0.8388920628075627,15.570847754093833,0.34375,-0.0780129139092165,0.3757814884185793,-0.05630723875091315,0.8078702155880717,0.1597371248338333,0.5918258520033253,-0.6750105460694122,88.70977586315524,48.445613402114134,0.21604436358474619,1,-0.3359379768371582,-0.3359379768371582,-0.4179692268371582,-0.4257814884185791,-0.14468789100646973,2,0.07688404902291723,-3.0000271269200773,3.429687976837158,-6.599931641459455,3.46875,2.999951172471039,3.515625,0.07688404902291723
3418,2001-01-04,3.679687976837158,3.757812976837158,3.601562976837158,3.625,22256000.0,-0.008421051549515335,-2.076937523181731,0.20000139508685288,62.88659793814433,50.30086027431701,-0.34174517973105933,-0.3552054394259505,-0.36479178245454147,-0.791641194761386,15.060264351455773,0.15625,-0.03597308111853437,0.3433595895767212,-0.0925065439267092,0.7792257230801516,0.125426522825006,0.5612926563284364,-0.614572643300122,75.0001387162642,29.973049828491753,0.2179330667517153,1,-0.2695314884185791,-0.3046879768371582,-0.3867192268371582,-0.3945314884185791,-0.0059380531311030715,3,0.09044566673124388,-1.2564067251246915,3.710937976837158,-3.0000271269200773,3.429687976837158,-6.599931641459455,3.46875,0.09044566673124388
3419,2001-01-05,3.546875,3.648437976837158,3.414062976837158,3.648437976837158,12950400.0,-0.036093543168112974,3.61536294620011,-1.85713538351542,64.8936170212766,52.401337158954206,-0.13904713295087,-0.23181660992823172,-0.22542807729631953,-0.643561942622175,14.120961002831361,0.265625,-0.018334408947447756,0.20898411273956308,-0.22980258349487137,0.6477708089739975,-0.010409235377654369,0.4283774608567805,-0.45373927980444506,37.77769338337319,-11.544074253434175,0.21939334811721725,1,-0.0820310115814209,-0.171875,-0.26757800579071045,-0.2617185115814209,0.22437500953674316,4,0.13092511550970531,-2.076937523181731,3.679687976837158,-1.2564067251246915,3.710937976837158,-3.0000271269200773,3.429687976837158,0.13092511550970531
3420,2001-01-08,3.570312976837158,3.609375,3.515625,3.5625,6118400.0,0.006608063954088639,1.1818302880320493,-0.07692741075997803,69.06078391370104,55.526351160095956,-0.11040903592946583,-0.26061761476062095,-0.23964116844696193,-0.650444420428169,13.688071940022207,0.09375,0.019660549049108855,0.2273439407348632,-0.22008510125752823,0.6747729827272546,0.003629419738667483,0.4510584617310589,-0.4502776854494255,44.44450472616201,-9.357639089549181,0.2237145209961958,1,-0.0742189884185791,-0.1953129768371582,-0.2890627384185791,-0.2851564884185791,0.3059370517730713,0,0.09444187497303846,3.61536294620011,3.546875,-2.076937523181731,3.679687976837158,-1.2564067251246915,3.710937976837158,0.09444187497303846
3421,2001-01-09,3.695312976837158,3.742187976837158,3.59375,3.59375,12219200.0,0.03501093624311169,-1.923072589240022,12.999267622825755,69.56521739130434,59.43186456259805,-0.17684739005539774,-0.38829734605420185,-0.35452916632803877,-0.7583682154609495,13.40752279541794,0.171875,0.07026815797480124,0.34140644073486337,-0.12983422515244492,0.8126471066221717,0.105786107791209,0.5770267736785177,-0.5494540971049346,80.00010850709161,22.705739272464356,0.23562033294365423,1,-0.1718754768371582,-0.3203129768371582,-0.4140627384185791,-0.4101564884185791,0.1859369277954097,1,0.03035924410872104,1.1818302880320493,3.570312976837158,3.61536294620011,3.546875,-2.076937523181731,3.679687976837158,0.03035924410872104
3422,2001-01-10,3.671875,3.742187976837158,3.664062976837158,3.703125,12905600.0,-0.00634262293453125,-2.3334011515533764,-0.3076908630800073,75.73961761668997,62.098023763492016,-0.10300412474466114,-0.35668902240488265,-0.32230232955288907,-0.7183159367405638,14.244469992694576,0.078125,0.10855093467378785,0.30117161273956317,-0.19086182116250017,0.7932050466416265,0.05515489578853172,0.5471883296905946,-0.5012254754570655,74.9998612837358,10.250708724193416,0.24601671695103158,1,-0.0820310115814209,-0.296875,-0.36132800579071045,-0.3867185115814209,0.30937504768371626,2,0.0008510508435837227,-1.923072589240022,3.695312976837158,1.1818302880320493,3.570312976837158,3.61536294620011,3.546875,0.0008510508435837227
3423,2001-01-11,3.617187976837158,3.671875,3.609375,3.65625,10503200.0,-0.014893487159241992,-1.2856943560411198,1.2499847412109375,72.41379310344828,64.39464690735913,-0.04441446404747218,-0.29627171225005444,-0.2620511689029774,-0.6470391914290521,14.784984028410312,0.0625,0.15448859778285096,0.233203339576721,-0.270847773312751,0.737254452466193,-0.018822216868015218,0.48522889602145725,-0.4227394332759413,61.904761904761905,-9.6460419245279,0.25202555644473607,1,-0.0273439884185791,-0.2421879768371582,-0.28710973262786865,-0.3281254768371582,0.3953118324279785,3,-0.014082179674557382,-2.3334011515533764,3.671875,-1.923072589240022,3.695312976837158,1.1818302880320493,3.570312976837158,-0.014082179674557382
3424,2001-01-12,3.625,3.671875,3.5625,3.617187976837158,7568800.0,0.0021596951037288203,1.1538562662272114,-0.19999023425578927,69.0322458701825,66.54073011736384,-0.039202625792586154,-0.2926289978306542,-0.268375141249237,-0.6384218814357139,15.252310778354872,0.109375,0.20718253417622234,0.2242185115814208,-0.28882326166530614,0.7372602848281478,-0.032302375041942444,0.48073939820478406,-0.40770439818123183,48.27576046487644,-21.693160369325568,0.25652088662336336,1,-0.0351560115814209,-0.25,-0.2499997615814209,-0.3359375,0.26250004768371626,4,0.013448254815463523,-1.2856943560411198,3.617187976837158,-2.3334011515533764,3.671875,-1.923072589240022,3.695312976837158,0.013448254815463523
3425,2001-01-16,3.609375,3.648437976837158,3.59375,3.609375,10085600.0,-0.004310344827586188,-2.500030517578125,0.0,67.10526315789474,68.03481084764482,-0.0017122712724355615,-0.25046615516576054,-0.24964997797561495,-0.6069153221904191,16.40834195986505,0.0546879768371582,0.214658178603381,0.1835935115814209,-0.3182661567445306,0.6854531799073724,-0.06733632258155486,0.43452334574439666,-0.3701462222539824,26.086887294902517,-41.37728057448276,0.2509298341629758,1,-0.0195310115814209,-0.234375,-0.2343747615814209,-0.3203125,0.1556251049041748,1,0.04484848749069936,1.1538562662272114,3.625,-1.2856943560411198,3.617187976837158,-2.3334011515533764,3.671875,0.04484848749069936
3426,2001-01-17,3.578125,3.625,3.570312976837158,3.609375,11560800.0,-0.008658008658008698,-1.3333604606213505,-100.0,63.01369863013698,68.19009273808652,0.05901374310646457,-0.18566405915369133,-0.21912504640157504,-0.5616754052990847,17.11672182531056,0.0546870231628418,0.22558633545423756,0.1249997615814209,-0.34492737469085366,0.5949268978536955,-0.10996380655471638,0.3599633297175582,-0.3178403733638233,8.695629098300838,-54.28172131012617,0.23496356813613734,1,0.007812976837158203,-0.203125,-0.2031247615814209,-0.2890625,0.25562500953674316,2,0.0833187852884485,-2.500030517578125,3.609375,1.1538562662272114,3.625,-1.2856943560411198,3.617187976837158,0.0833187852884485
3427,2001-01-18,3.515625,3.578125,3.515625,3.5625,12277600.0,-0.017467248908296984,-1.6666666666666667,1.5,47.45762711864407,66.47576264703095,0.10157693157268533,-0.09804087093423064,-0.1568320104631855,-0.4849079210617866,18.07646739604048,0.0625,0.2430547639831513,0.04335916042327881,-0.4021869176943422,0.48890523854089984,-0.1794138786355317,0.2661321994820893,-0.23512675842927022,0.0,-57.45551729683924,0.2227730390588104,1,0.0625004768371582,-0.140625,-0.1406247615814209,-0.2265625,0.4943752288818368,3,0.10399997287326368,-1.3333604606213505,3.578125,-2.500030517578125,3.609375,1.1538562662272114,3.625,0.10399997287326368
3428,2001-01-19,3.4375,3.507812976837158,3.390625,3.5,13512000.0,-0.022222222222222254,1.9999755862355195,1.3333333333333333,45.9016393442623,64.36554290514047,0.1583912833770862,0.015975413035782537,-0.08612254533801655,-0.3929496193059938,18.44002500903475,0.125,0.25668653739915914,-0.057031440734863104,-0.44194359232783853,0.3278807108581123,-0.24948751653135082,0.1354246350616246,-0.13759668809209957,16.666666666666664,-36.657205027451646,0.1924560757964876,1,0.1289064884185791,-0.0625,-0.0624997615814209,-0.1210935115814209,0.5425000190734863,4,0.15818183205344472,-1.6666666666666667,3.515625,-1.3333604606213505,3.578125,-2.500030517578125,3.609375,0.15818183205344472
3429,2001-01-22,3.601562976837158,3.648437976837158,3.476562976837158,3.476562976837158,10532800.0,0.04772741144353687,-1.75,-2.0,56.204399073513464,62.93705570067518,0.0032425927228598717,-0.10680026380530538,-0.2566030840937046,-0.5415858643715534,19.07578261768789,0.2109379768371582,0.23671065986326045,0.07734403610229501,-0.23408101261650494,0.38876908482109496,-0.07836848825710518,0.2330565604616952,-0.2830307974055737,81.81821544630489,28.478928673292046,0.15571252435939997,1,-0.0351564884185791,-0.2265629768371582,-0.2226564884185791,-0.2617189884185791,0.22093701362609863,0,0.11409958261756059,1.9999755862355195,3.4375,-1.6666666666666667,3.515625,-1.3333604606213505,3.578125,0.11409958261756059
3430,2001-01-23,3.710937976837158,3.734375,3.601562976837158,3.601562976837158,10667200.0,0.030368759536741896,-1.4285627092633928,0.875,62.32875681523837,62.13300452555674,-0.09396881379724276,-0.18245883424553,-0.37377560276668476,-0.6347415070828952,20.280393877067127,0.1328120231628418,0.21852126288213736,0.159375286102295,-0.1124139052074371,0.4311644774120271,0.023480690447429176,0.29526988175716085,-0.374522084582837,93.18195689808239,37.56729168861091,0.13589459565486606,1,-0.1445314884185791,-0.3359379768371582,-0.29492223262786865,-0.3359379768371582,-0.07343792915344194,1,0.04757882560921756,-1.75,3.601562976837158,1.9999755862355195,3.4375,-1.6666666666666667,3.515625,0.04757882560921756
3431,2001-01-24,3.710937976837158,3.8125,3.679687976837158,3.710937976837158,16905600.0,0.0,-3.2499847412109375,0.0,50.0,59.27304701259119,-0.10227458849142312,-0.1501630594543535,-0.3739262832392338,-0.6187317253375242,21.40236006649661,0.1328120231628418,0.20698168630490388,0.1339846372604372,-0.09172007805962457,0.35968935258049894,0.02113227960040609,0.2468369949204683,-0.35735372027300993,75.92603895399306,23.485708663374297,0.1128523576600309,1,-0.1093754768371582,-0.3125004768371582,-0.33789098262786865,-0.3359379768371582,0.0015621185302738816,2,0.014568318954523152,-1.4285627092633928,3.710937976837158,-1.75,3.601562976837158,1.9999755862355195,3.4375,0.014568318954523152
3432,2001-01-25,3.757812976837158,3.773437976837158,3.6875,3.710937976837158,8588000.0,0.012631577324273113,1.20001220703125,100.0,54.464280848605725,57.27865676205313,-0.15162198532952065,-0.16812438179139733,-0.41738807371824826,-0.649941479221305,22.28528349644811,0.0859379768371582,0.1885989218343216,0.15703148841857928,-0.03539980773816298,0.34946278457532154,0.06081584034020793,0.25324713649695063,-0.3766937756668587,87.03715006510416,35.903442961106045,0.09621564807837113,1,-0.1562504768371582,-0.3593754768371582,-0.47070348262786865,-0.3828129768371582,-0.01906299591064453,3,0.020207773289318665,-3.2499847412109375,3.710937976837158,-1.4285627092633928,3.710937976837158,-1.75,3.601562976837158,0.020207773289318665
3433,2001-01-26,3.789062976837158,3.804687976837158,3.75,3.765625,9619200.0,0.008316007260771752,1.0,0.5000101725260416,65.65658682985443,56.90358353535001,-0.17425205000988386,-0.19134070334590847,-0.44907294700431644,-0.667399673658768,22.00585050376475,0.0546879768371582,0.15948497367594516,0.1769533395767211,-0.03195836434553945,0.38586504349898165,0.07249748761559083,0.2814091915378514,-0.38206092773707656,93.0233878534189,38.5396046045301,0.10445585196113026,1,-0.1875004768371582,-0.3906254768371582,-0.5097659826278687,-0.4140629768371582,0.037187099456786665,4,0.05830920557279873,1.20001220703125,3.757812976837158,-3.2499847412109375,3.710937976837158,-1.4285627092633928,3.710937976837158,0.05830920557279873
3434,2001-01-29,3.8424999713897705,3.912499904632568,3.78125,3.7887499332427983,13421600.0,0.014102957612284861,-2.8181843402991986,2.293288303867497,66.93891346789287,56.88510023646091,-0.21634290316128713,-0.23087027427401718,-0.4869694695411315,-0.708215767926744,21.87492477797904,0.13124990463256792,0.12493614692774013,0.2140465855598448,-0.013404986454706336,0.4414981575743959,0.10032079955256945,0.32777237156712014,-0.41116804523569384,77.48741722666792,20.83593468119713,0.11372578600727551,1,-0.19093751907348633,-0.39406251907348633,-0.5885934829711914,-0.4674999713897705,0.15625,0,0.03578400747104871,1.0,3.789062976837158,1.20001220703125,3.757812976837158,-3.2499847412109375,3.710937976837158,0.03578400747104871
3435,2001-01-30,3.753750085830689,3.8112499713897705,3.714999914169312,3.8112499713897705,10181600.0,-0.023096912484031118,2.347834740351269,-1.0697645535033096,53.80853156567426,55.86230389596505,-0.1172944753550409,-0.1261414787344699,-0.3889308752112437,-0.6067339550679907,21.348583499885486,0.12750005722045854,0.09571115237681127,0.11104669570922887,-0.10989405500335625,0.331987446421814,0.0005763203529363103,0.22151707106552143,-0.2839247213983329,31.81199077506671,-20.981957564055577,0.11047037535629253,1,-0.10218763351440474,-0.27015614509582564,-0.5096093416213994,-0.3787500858306889,0.3512499332427974,1,0.018314992490330972,-2.8181843402991986,3.8424999713897705,1.0,3.789062976837158,1.20001220703125,3.757812976837158,0.018314992490330972
3436,2001-01-31,3.875,3.9375,3.743750095367432,3.775000095367432,22312800.0,0.03230100869714114,-1.3846156103372564,-1.73913223757319,61.741345531561166,57.4493837196225,-0.21456820094792128,-0.2237931688002215,-0.49954347634694507,-0.7159145427539482,21.22714385777184,0.19374990463256792,0.07758406625574743,0.21003100872039804,-0.01027565867114788,0.43033767611194396,0.09987767502462486,0.3201843424161712,-0.36976067235162713,75.0,23.981608511092645,0.110153333695773,1,-0.2109375,-0.3242185115814209,-0.6113280057907104,-0.5,0.0787498950958252,2,-0.06129031027516996,2.347834740351269,3.753750085830689,-2.8181843402991986,3.8424999713897705,1.0,3.789062976837158,-0.06129031027516996
3437,2001-02-01,3.996249914169312,4.025000095367432,3.90625,4.0,14117600.0,0.031290300430790285,3.4185854643039324,-0.037500894070520006,70.34550872441588,60.16536920630624,-0.2910821903642433,-0.3400044791949277,-0.6087796986658645,-0.8258892090737029,20.540507094692405,0.15000009536743164,0.06726545832525721,0.31701532602310234,0.05180234756802671,0.582228304478178,0.1844088367955643,0.4496218152506404,-0.44778451928577656,90.72575342149702,39.38725978835977,0.1326064892275379,2,-0.24546837806701705,-0.37046837806701705,-0.7325779199600224,-0.621249914169312,-0.14625000953674405,3,-0.07100402249514015,-1.3846156103372564,3.875,2.347834740351269,3.753750085830689,-2.8181843402991986,3.8424999713897705,-0.07100402249514015
3438,2001-02-02,4.012499809265137,4.099999904632568,3.971250057220459,4.09375,20815200.0,0.0040662860043383375,1.7466634114583333,21.66622162884102,70.61170118326689,61.7661805518344,-0.24271491653178145,-0.347878440462317,-0.607794048624112,-0.8297816843701349,19.91205601146795,0.12874984741210938,0.06757366115628116,0.3166246294975279,0.012397410058626157,0.6208518489364296,0.16451101977807703,0.46873823921697877,-0.40685025032353384,77.27270193899331,24.491481484876886,0.15211360971945098,2,-0.16171836853027344,-0.32187485694885254,-0.7527340650558472,-0.6374998092651367,-0.1512498855590816,4,-0.06822425952682065,3.4185854643039324,3.996249914169312,-1.3846156103372564,3.875,2.347834740351269,3.753750085830689,-0.06822425952682065
3439,2001-02-05,4.011250019073486,4.113749980926514,3.9887499809265137,4.099999904632568,22342400.0,-0.0003114742058715203,1.1505369287185083,1.0923037196145404,71.70832099115229,62.808354349158165,-0.1980685730571805,-0.3268108169126456,-0.5894715938793853,-0.8168047469779744,20.416279994864773,0.125,0.09619219403900336,0.2921560883522032,-0.03426323600970438,0.6185754127141108,0.1289464261712494,0.455365750533157,-0.3363914117351481,74.29468471651958,17.38759770847841,0.16320966218095384,2,-0.11453104019165039,-0.2590625286102295,-0.6909372806549072,-0.6362500190734863,-0.2637500762939453,0,-0.046120272209377866,1.7466634114583333,4.012499809265137,3.4185854643039324,3.996249914169312,-1.3846156103372564,3.875,-0.046120272209377866
3440,2001-02-06,3.9075000286102295,4.048749923706056,3.744999885559082,3.993750095367432,45325600.0,-0.025864752875020436,2.0955461524350127,0.9718329912637997,66.49969890864237,64.6416542278962,-0.07096699496141445,-0.20712373910600324,-0.4705099564920472,-0.7026850651923158,20.36542054445681,0.30375003814697354,0.13379435605818113,0.1715467453002928,-0.15733871319442994,0.5004322037950155,0.007104016052931428,0.33598947454765415,0.20624995231628418,44.25675240287333,-17.974267862256298,0.16444272924736128,2,-0.006875038146972656,-0.15531253814697266,-0.5871872901916504,-0.5325000286102295,-0.1424999237060547,1,0.023352512376562995,1.1505369287185083,4.011250019073486,1.7466634114583333,4.012499809265137,3.4185854643039324,3.996249914169312,0.023352512376562995
3441,2001-02-07,3.807499885559082,4.056250095367432,3.7512500286102295,3.8762500286102295,31675200.0,-0.02559184704259987,-2.3655206342399606,0.7971024908848114,64.09173326850419,65.71137116344049,0.04936183329675714,-0.10359949590343476,-0.35665026322613347,-0.5930409383165887,19.81988000024222,0.30500006675720215,0.14668811357116196,0.0659372568130494,-0.26385527749422355,0.39572979112032236,-0.09895901034058685,0.23083352396668566,0.30625009536743164,16.949148158924128,-50.95795404703624,0.16489626715363645,2,0.10687506198883057,-0.055312395095825195,-0.48718714714050293,-0.43249988555908203,-0.09375,2,0.07813529677118303,2.0955461524350127,3.9075000286102295,1.1505369287185083,4.011250019073486,1.7466634114583333,4.012499809265137,0.07813529677118303
3442,2001-02-08,3.6749999523162837,3.932499885559082,3.6375000476837163,3.932499885559082,25032000.0,-0.03479972087335792,1.2912614707143173,3.7454457811270045,60.89449884935633,65.18225027671846,0.18872593028345896,0.030721670694358938,-0.21708557935625405,-0.45169433000424997,19.006638632784366,0.29499983787536577,0.14008380176223945,-0.06671892404556301,-0.3963753753717927,0.26293752728066666,-0.23154714970867785,0.09810930161755183,0.4313750267028813,7.873996827092386,-63.767023213608866,0.16482822566311475,2,0.200625061988831,0.0771875381469731,-0.35468721389770463,-0.29999995231628374,0.23749995231628418,3,0.0758503255500318,-2.3655206342399606,3.807499885559082,2.0955461524350127,3.9075000286102295,1.1505369287185083,4.011250019073486,0.0758503255500318
3443,2001-02-09,3.5662500858306885,3.681250095367432,3.559999942779541,3.6124999523162837,12229600.0,-0.029591800788202005,-3.127654048438428,0.17961117854732014,48.2935460687144,63.110542787920856,0.2934001560348105,0.14278014507444503,-0.09684809265085281,-0.33339291693094,18.344757280391992,0.12125015258789107,0.14863957162966202,-0.17292189598083496,-0.5073814454528289,0.161537653491159,-0.34015167071683194,-0.005692121244837978,0.5213698959350586,1.1286939269679273,-66.36536685112215,0.1672297747359969,2,0.27062487602233887,0.18593740463256836,-0.19125008583068848,-0.19125008583068848,0.4024999141693115,4,0.07956531706210535,1.2912614707143173,3.6749999523162837,-2.3655206342399606,3.807499885559082,2.0955461524350127,3.9075000286102295,0.07956531706210535
3444,2001-02-12,3.673749923706055,3.693749904632568,3.5625,3.5625,9684800.0,0.030143662190849074,-1.359550465479101,-2.405410699741251,48.19966832289765,62.487335760945676,0.17818373189889325,0.04123387208937768,-0.18986315040297042,-0.42924696348858093,17.963304627117317,0.13124990463256792,0.15187814195409288,-0.06785955429077095,-0.39951445740534686,0.2637953488238054,-0.23368700584805913,0.09796789726651722,0.3822128557205198,22.921903466088693,-39.615808508306024,0.16582745155728812,2,0.1631250381469722,0.0784375667572017,-0.2811716794967656,-0.29874992370605513,0.3037500381469722,0,0.05103776900819934,-3.127654048438428,3.5662500858306885,1.2912614707143173,3.6749999523162837,-2.3655206342399606,3.807499885559082,0.05103776900819934
3445,2001-02-13,3.771250009536743,3.84375,3.7000000476837163,3.7000000476837163,10632800.0,0.026539663247500123,-3.035088541178713,0.6404495345208843,52.66793914786509,61.47917949609055,0.09323133478019274,-0.04586886146384073,-0.27497287442657115,-0.514291318422194,17.820460901508977,0.17000007629394487,0.14509231241710374,0.021546781063079834,-0.30437169699480915,0.3474652591209684,-0.14141245796586466,0.18450602009202433,0.25495499969100965,42.569269884463715,-17.519991138584466,0.1629592390289443,2,0.06562495231628418,-0.019062519073486328,-0.3513280153274536,-0.39625000953674316,0.12999987602233887,1,-0.006297664354562249,-1.359550465479101,3.673749923706055,-3.127654048438428,3.5662500858306885,1.2912614707143173,3.6749999523162837,-0.006297664354562249
3446,2001-02-14,3.8762500286102295,3.8875000476837163,3.783750057220459,3.871249914169312,11556000.0,0.027842232365385966,6.545411985018515,0.07017708235734453,54.982894530683424,59.77222236345362,-0.012932735875992307,-0.13427318324950033,-0.36862554746384557,-0.6079697414245091,17.895380254322284,0.1162500381469731,0.13477935298084764,0.11164054870605478,-0.20845471198903098,0.4317358094011401,-0.04840708164148788,0.27168817905359743,0.12198267663063067,84.8993649424147,27.05313986211827,0.16004763034754274,2,-0.03937506675720215,-0.12406253814697266,-0.44070303440093994,-0.5012500286102295,0.041249990463256836,2,-0.028700399325360726,-3.035088541178713,3.771250009536743,-1.359550465479101,3.673749923706055,-3.127654048438428,3.5662500858306885,-0.028700399325360726
3447,2001-02-15,3.881249904632568,3.881249904632568,3.787499904632568,3.849999904632568,7546400.0,0.0012898744883418356,5.0,6.2498569521272005,53.96609992856792,57.92271111293151,-0.04018695398367855,-0.11644720949302823,-0.3672750700624583,-0.6013792572979937,18.335659791075685,0.09375,0.144878838985238,0.09835917949676487,-0.20308201648669177,0.39980037548022107,-0.05236141849496345,0.2490797774884932,0.09068883486061319,98.09155998500303,42.8487046799403,0.15072059799172813,2,-0.04437494277954057,-0.12906241416931108,-0.4320311546325679,-0.5062499046325679,0.0012500286102303804,3,-0.04315620565260736,6.545411985018515,3.8762500286102295,-3.035088541178713,3.771250009536743,-1.359550465479101,3.673749923706055,-0.04315620565260736
3448,2001-02-16,3.9812500476837163,4.036250114440918,3.900000095367432,3.912499904632568,14260000.0,0.025764932820169673,-1.9066744656231505,2.200004577636747,55.73940671363444,56.148387304318426,-0.1621364179473943,-0.1830050448076741,-0.4664320898692744,-0.6897136009821625,19.808679611351778,0.15500020980835005,0.1399267434871363,0.17117182016372734,-0.09514249221120297,0.43748613253865765,0.03801466397626241,0.30432897635119227,-0.42125010490417525,88.3904900324703,34.47589295052289,0.13315715618746504,2,-0.17312502861022994,-0.22906255722045943,-0.4988280534744267,-0.6062500476837163,-0.09375,4,-0.017268481564263194,5.0,3.881249904632568,6.545411985018515,3.8762500286102295,-3.035088541178713,3.771250009536743,-0.017268481564263194
3449,2001-02-20,4.012499809265137,4.21875,4.0,4.0,12986400.0,0.007849233584210857,-34.00053406576639,0.18181502918237102,61.23778110373229,55.56372977043952,-0.21589379178751056,-0.19171949525898047,-0.49192476221710324,-0.7081242027987678,20.878331040446728,0.23749995231628374,0.11495473711353554,0.1818747401237486,-0.08007670962111213,0.44382618986860933,0.050899015251318236,0.31285046499617897,-0.4429748630523682,60.24092343258438,3.3846541825545984,0.13097572487243025,2,-0.12312483787536621,-0.20781230926513672,-0.5300778150558472,-0.6374998092651367,-0.06124973297119185,1,-0.01090337977440281,-1.9066744656231505,3.9812500476837163,5.0,3.881249904632568,6.545411985018515,3.8762500286102295,-0.01090337977440281
3450,2001-02-21,3.8875000476837163,4.0,3.8199999332427983,4.0,7784000.0,-0.031152590036960914,2.2000025431325803,-9.00013351644156,50.54112806556498,54.058106970112945,-0.10507962022499218,-0.05566805671425623,-0.3609905682926846,-0.5697591207515593,21.218091639178862,0.19249987602233842,0.08325908075095345,0.048046875000000266,-0.20877139967693514,0.3048651496769357,-0.08036226233846744,0.17645601233846797,-0.29200609931945865,23.8505756576244,-29.442009077886635,0.12840913733846773,2,0.0018749237060542434,-0.08281254768371626,-0.4050780534744267,-0.5125000476837163,0.11249995231628374,2,0.023151103039326104,-34.00053406576639,4.012499809265137,-1.9066744656231505,3.9812500476837163,5.0,3.881249904632568,0.023151103039326104
3451,2001-02-22,3.765000104904175,3.875,3.650000095367432,3.875,13300000.0,-0.031511238913689676,3.090911258352778,0.9777772597322544,39.99999999999998,51.736495986851125,0.012021981465724085,0.07493152994670726,-0.23410917219945393,-0.43546844811948215,20.917379075586435,0.23749995231628418,0.04514379338191654,-0.07715617418289167,-0.32937587479576624,0.1750635264299829,-0.20326602448932896,0.04895367612354562,-0.14457591447448737,20.219785287003557,-27.16715191972995,0.1261098503064374,2,0.1243748664855957,0.039687395095825195,-0.28257811069488525,-0.3900001049041748,0.2349998950958252,3,0.03618851974995496,2.2000025431325803,3.8875000476837163,-34.00053406576639,4.012499809265137,-1.9066744656231505,3.9812500476837163,0.03618851974995496
3452,2001-02-23,3.833750009536743,3.84375,3.59375,3.8312499523162837,10644000.0,0.018260266325893726,21.222184546263723,-0.022727814588200574,42.60600044064324,51.104546472620996,-0.035583021457049835,0.01281959820146561,-0.29305494988941216,-0.49303082627058537,20.50412927745404,0.25,0.018568662910621203,-0.012203121185302646,-0.26134427484744993,0.2369380324768442,-0.13677369801637607,0.11236745564577078,0.38499999046325684,38.400001525878906,-4.991508679674297,0.12457057683107348,2,0.056874990463256836,-0.029062509536743164,-0.35328102111816406,-0.45875000953674316,0.10124993324279785,4,0.021845454014583376,3.090911258352778,3.765000104904175,2.2000025431325803,3.8875000476837163,-34.00053406576639,4.012499809265137,0.021845454014583376
3453,2001-02-26,4.010000228881837,4.025000095367432,3.8524999618530273,3.875,10453600.0,0.04597332087555461,1.090911192671167,53.998855617003926,49.954840446006195,51.29956559741084,-0.15898684157758103,-0.1539215165606791,-0.4577545770022784,-0.6570798056916107,20.18928866617805,0.19125008583068848,0.005109437930310712,0.15300023555755704,-0.10495652988031345,0.4109570009954271,0.024021852838621793,0.2819786182764923,0.196249771118163,66.60003662109389,25.99737130421991,0.1289783827189351,2,-0.10375022888183683,-0.20531272888183683,-0.5334374904632577,-0.6350002288818368,-0.27500033378601163,0,-0.03179558313257036,21.222184546263723,3.833750009536743,3.090911258352778,3.765000104904175,2.2000025431325803,3.8875000476837163,-0.03179558313257036
3454,2001-02-27,3.9800000190734863,4.087500095367432,3.9249999523162837,4.018750190734863,12234400.0,-0.00748134865237049,-1.1848713904703216,-0.2870378219528372,52.767175833013766,51.31059189576069,-0.09049288914406617,-0.11920360639395788,-0.4142993617619499,-0.6156773964145223,19.4721773047608,0.1625001430511479,0.004815526559886152,0.11612502336502084,-0.1474721507710992,0.3797221975011409,-0.015673563703038962,0.24792361043308064,0.21399998092651362,78.22783685460405,36.51403822815031,0.13179858706805997,2,-0.07375001907348633,-0.13234353065490723,-0.5092967748641968,-0.6050000190734863,-0.22499990463256836,1,-0.023241198730271195,1.090911192671167,4.010000228881837,21.222184546263723,3.833750009536743,3.090911258352778,3.765000104904175,-0.023241198730271195
3455,2001-02-28,3.822499990463257,4.0625,3.6124999523162837,4.005000114440918,25921600.0,-0.0395728713204615,2.0252114713436824,4.709659755122131,50.548450069555486,50.81787584452425,0.08386026991826778,0.0460732794429366,-0.23910431192828074,-0.4503196196240671,18.748862257339777,0.45000004768371626,0.027809582984223535,-0.04481250047683716,-0.3041211161713635,0.21449611521768963,-0.17446680832410033,0.08484180737042601,0.35949500953674285,46.32910304412783,1.4214921148466644,0.12965430784726337,2,0.08375000953674316,0.06687498092651367,-0.3517967462539673,-0.44749999046325684,-0.09625005722045854,2,0.03368216773104149,-1.1848713904703216,3.9800000190734863,1.090911192671167,4.010000228881837,21.222184546263723,3.833750009536743,0.03368216773104149
3456,2001-03-01,3.6375000476837163,3.84375,3.59375,3.837500095367432,16067200.0,-0.04839763067131364,1.3529427604290065,1.0958899277690177,48.679580450342634,50.23048479138811,0.25862966716422253,0.22384465585701818,-0.03567564283239033,-0.2612022745816813,17.47955116469355,0.25,0.04046024897930911,-0.2179374456405636,-0.49678050704215826,0.06090561576103104,-0.35735897634136116,-0.07851591493976606,0.5327300523162832,8.86076743968201,-39.048776694550796,0.13942153070079735,3,0.26874995231628374,0.25187492370605424,-0.1667968034744267,-0.26250004768371626,0.04749989509582475,3,0.09965634297300308,2.0252114713436824,3.822499990463257,-1.1848713904703216,3.9800000190734863,1.090911192671167,4.010000228881837,0.09965634297300308
3457,2001-03-02,3.712500095367432,3.7625000476837163,3.6575000286102295,3.7000000476837163,11494400.0,0.020618569539669007,-1.1538446490359233,-0.06250022351736462,55.27502372146997,50.17888668114762,0.17564622459450163,0.13333287424249063,-0.09426967591179736,-0.3296111041127978,15.804530632216576,0.125,0.042458551566559866,-0.1287499070167537,-0.4062978792089669,0.14879806517545946,-0.2675238931128603,0.010024079079352877,0.446200402632567,24.05064758095133,-28.546328789214133,0.13877398609610658,3,0.19374990463256792,0.17687487602233842,-0.21250009536743208,-0.3375000953674321,-0.03750014305114835,4,0.07744104976355937,1.3529427604290065,3.6375000476837163,2.0252114713436824,3.822499990463257,-1.1848713904703216,3.9800000190734863,0.07744104976355937
3458,2001-03-05,3.7387499809265137,3.777499914169312,3.7112500667572017,3.7374999523162837,8249600.0,0.007070676063237524,-1.4651197863761496,0.10000190734139242,52.490423975887,49.206958111387024,0.12446953061343491,0.0901445538092367,-0.09893680676710837,-0.34917495010250166,13.741736776508453,0.06624984741211026,0.03351385341774282,-0.08881253004074097,-0.35766544413840773,0.1800403840569258,-0.22323898708957435,0.045613927008092414,0.4086515071134853,29.367079072381692,-25.868929991111507,0.1344264570488333,3,0.10187506675720215,0.15062499046325684,-0.23874998092651367,-0.42624998092651367,-0.11500000953674316,0,0.05249079581523497,-1.1538446490359233,3.712500095367432,1.3529427604290065,3.6375000476837163,2.0252114713436824,3.822499990463257,0.05249079581523497
3459,2001-03-06,3.826250076293945,3.8312499523162837,3.7574999332427983,3.8125,7008800.0,0.02340356959246237,5.210572811050813,10.99980926949793,52.12355496690398,49.382783322646915,0.008684850323894988,-0.01257039566476914,-0.16389611654704828,-0.4285391232883389,11.538433191437166,0.09249997138977006,0.027393598898140414,0.007937562465667458,-0.24665740901831112,0.26253253394964604,-0.11935992327632183,0.13523504820765675,0.3100783819852544,49.60001627604157,-6.939245459295215,0.1272974857419894,3,0.014374971389770952,0.06312489509582564,-0.32625007629394487,-0.5137500762939449,-0.15125012397766113,1,-0.023848462431526052,-1.4651197863761496,3.7387499809265137,-1.1538446490359233,3.712500095367432,1.3529427604290065,3.6375000476837163,-0.023848462431526052
3460,2001-03-07,3.9987499713897705,4.002500057220459,3.777499914169312,3.8125,9160800.0,0.045083277793203314,1.3225804069909768,13.545377306145534,54.49541168816488,50.993384621331906,-0.16357649775178684,-0.1874966083591012,-0.31642319520554274,-0.5899462623843261,11.14437442786283,0.22500014305114702,0.01435354893239138,0.17587496042251605,-0.08853114005007079,0.4402810608951029,0.04367191018622263,0.30807801065880946,0.12672691772384503,99.08254793743897,44.22503901895285,0.1322030502362935,3,-0.1581249237060547,-0.109375,-0.44875001907348633,-0.6362500190734863,-0.43499994277954146,2,-0.06095651358370302,5.210572811050813,3.826250076293945,-1.4651197863761496,3.7387499809265137,-1.1538446490359233,3.712500095367432,-0.06095651358370302
3461,2001-03-08,4.105000019073486,4.131249904632568,3.9249999523162837,3.9700000286102295,12845600.0,0.026570815490819077,1.2000022888212745,0.7248322749040245,57.64304464336325,52.66416731052301,-0.24197152801514088,-0.28492412692708147,-0.40231327382713733,-0.6837493902411982,10.870083390849445,0.20624995231628462,-0.007065903538422624,0.2672500014305115,-0.025471562908956358,0.5599715657699789,0.12088921926077756,0.4136107836002454,-0.5112500190734863,94.45912560875388,43.208620271922555,0.1463607821697337,3,-0.24250006675720215,-0.21562504768371582,-0.5374218225479126,-0.7425000667572021,-0.6312499046325684,3,-0.09226555032176909,1.3225804069909768,3.9987499713897705,5.210572811050813,3.826250076293945,-1.4651197863761496,3.7387499809265137,-0.09226555032176909
3462,2001-03-09,3.953749895095825,4.074999809265137,3.927500009536743,4.067500114440918,10426400.0,-0.03684534062725753,1.2912659833523144,-0.8425942768940592,49.092404125035195,52.56834105263736,-0.08036004954559406,-0.11775749519854406,-0.23455952957156256,-0.521678690772613,11.263510300145219,0.17750000953674316,-0.008224265581774137,0.10206238031387338,-0.18451135553218556,0.3886361161599323,-0.04122448760915631,0.24534924823690307,-0.3492498970031739,57.73807665387347,10.723466910132473,0.1432868679230295,3,-0.09124994277954102,-0.06437492370605469,-0.34632790088653564,-0.4928123950958252,-0.48374986648559615,4,-0.0679734326770739,1.2000022888212745,4.105000019073486,1.3225804069909768,3.9987499713897705,5.210572811050813,3.826250076293945,-0.0679734326770739
3463,2001-03-12,3.849999904632568,3.951250076293945,3.8125,3.9500000476837163,8344000.0,-0.02624090881215002,1.707313272096722,0.8791204414979653,44.881893074943164,51.692198523962844,-0.001891844424243061,0.00879099381279369,-0.12423814919439824,-0.409223244487952,11.899352355980874,0.1412498950958252,0.013101923892544942,-0.015875101089477983,-0.26910436191757947,0.23735415973862306,-0.14248973150352873,0.11073952932457276,-0.23496490840911832,24.749158119213554,-19.741760601265007,0.12661463041405058,3,0.012500047683716264,0.03937506675720259,-0.161718368530273,-0.3453123569488521,-0.11999988555908159,0,-0.04545453419510814,1.2912659833523144,3.953749895095825,1.2000022888212745,4.105000019073486,1.3225804069909768,3.9987499713897705,-0.04545453419510814
3464,2001-03-13,3.861249923706055,3.90625,3.78125,3.900000095367432,11052000.0,0.0029220829486127364,3.8780505959304525,0.387501162288907,49.109410765306066,51.53230526793513,-0.03549018099976342,0.012973392050114274,-0.12713941177330268,-0.4093686296319752,12.448390111051276,0.125,0.02744817116609255,-0.014000082015990678,-0.25061905612141855,0.2226188920894372,-0.1323095690687044,0.10430940503672304,-0.23589062931442317,23.67491499492837,-22.45912854393229,0.11830948705271387,3,0.001250028610229048,0.028125047683715376,-0.0905467271804814,-0.31906247138977095,-0.05999994277954146,1,-0.06150856769414459,1.707313272096722,3.849999904632568,1.2912659833523144,3.953749895095825,1.2000022888212745,4.105000019073486,-0.06150856769414459
3465,2001-03-14,3.747499942779541,3.848750114440918,3.733750104904175,3.8125,15036800.0,-0.029459367607403197,-1.4864938706916995,1.6774134006029655,49.40272500157454,51.61265466251644,0.07431751696889455,0.13160005053761115,-0.004679173244034995,-0.28593592476102625,12.199053461625544,0.12749981880188033,0.014349943341742222,-0.1265625596046447,-0.36560513933891503,0.11248002012962566,-0.24608384947178008,-0.0070412697375092925,-0.11202283618309039,3.4590804535653343,-44.054673818394164,0.11952128986713526,3,0.1468750238418579,0.1418750286102295,0.07695329189300537,-0.19843745231628418,-0.003749847412108931,2,-0.01934622857111601,3.8780505959304525,3.861249923706055,1.707313272096722,3.849999904632568,1.2912659833523144,3.953749895095825,-0.01934622857111601
3466,2001-03-15,3.765000104904175,3.8125,3.71875,3.747499942779541,12808000.0,0.004669823186616018,-1.4999984105438164,-0.2692330264460991,47.56852791878173,50.756377351106636,0.08583128629785852,0.11103057954834084,-0.011826859289362446,-0.2956739439797391,11.707822009535224,0.09375,-0.0024827129731743725,-0.10349990129470843,-0.34745521639864485,0.140455413809228,-0.22547755884667664,0.01847775625725978,-0.11960754234700177,12.982492537912757,-34.210017207071324,0.12197765755196832,3,0.15624988079071045,0.1243748664855957,0.06140613555908203,-0.21593761444091797,-0.02125000953674272,3,-0.05345287402032306,-1.4864938706916995,3.747499942779541,3.8780505959304525,3.861249923706055,1.707313272096722,3.849999904632568,-0.05345287402032306
3467,2001-03-16,3.713749885559082,3.7625000476837163,3.6437499523162837,3.724999904632568,15605600.0,-0.01361227567519474,1.7536156567890235,-0.6428522772169063,38.50629702231761,49.20258546737671,0.15341014799492125,0.15714564655600327,0.040326834429948555,-0.23563336295222737,11.110178132456987,0.12125015258789107,-0.0063233978904579935,-0.1463751196861267,-0.39980409115500404,0.10705385178275106,-0.2730896054205654,-0.019660633951688045,0.41750001907348633,22.764196754562466,-21.065693232753606,0.12671448573443883,3,0.17375004291534424,0.17562508583068848,0.11953133344650269,-0.1646873950958252,0.017500162124634233,4,-0.06462464584688465,-1.4999984105438164,3.765000104904175,-1.4864938706916995,3.747499942779541,3.8780505959304525,3.861249923706055,-0.06462464584688465
3468,2001-03-19,3.912499904632568,3.921250104904175,3.7887499332427983,3.7999999523162837,11321600.0,0.053517341015970166,1.0384586464096803,-9.999978807273738,47.684387881960326,48.70934468016075,-0.02022882080075128,-0.04956001528116838,-0.15418415496429416,-0.4248470305878511,10.000104413123507,0.20750021934509277,0.012677981577699615,0.05581240653991637,-0.19251258513347436,0.3041373982133071,-0.06835008929677899,0.17997490237661173,0.20900000095367455,96.84677641074973,54.998182650096524,0.12416249583669547,3,-0.024999976158141646,-0.023124933242797407,-0.09859365224838212,-0.3634374141693111,-0.17624998092651278,0,-0.11309901260276067,1.7536156567890235,3.713749885559082,-1.4999984105438164,3.765000104904175,-1.4864938706916995,3.747499942779541,-0.11309901260276067
3469,2001-03-20,3.96875,4.018750190734863,3.877500057220459,3.912499904632568,15464800.0,0.014377021530615153,-1.2376295960568806,0.5000010596385824,55.391703335503195,48.80893264097612,-0.06050200305890918,-0.1151601094276522,-0.20117257575248315,-0.47363173502155753,8.289242953219095,0.1412501335144043,0.017946390422090452,0.11424999237060529,-0.12901508194171019,0.35751506668292077,-0.007382544785552447,0.23588252952676303,0.14319490652084355,86.66662428116845,43.50998616646562,0.12163253715615764,3,-0.08125007152557373,-0.078125,-0.1742187738418579,-0.41968750953674316,-0.09124994277954102,1,-0.060157475509042824,1.0384586464096803,3.912499904632568,1.7536156567890235,3.713749885559082,-1.4999984105438164,3.765000104904175,-0.060157475509042824
3470,2001-03-21,3.9774999618530273,4.081250190734863,3.9375,3.96875,21248800.0,0.0022047147976131942,-3.0350952336336015,0.15555461365659182,64.40676938731097,49.56045761252586,-0.08111319280758611,-0.12313498570365766,-0.2011238236865207,-0.4736669374580469,7.685483576922358,0.14375019073486328,0.02805087952858898,0.11849995851516715,-0.13059524403059442,0.36759516106092915,-0.006047642757713856,0.24304755978804815,0.12508104558372501,76.28567489314769,27.601519898085314,0.1245476012728809,3,-0.11499989032745361,-0.07124996185302734,-0.18296873569488525,-0.4284374713897705,-0.019999980926513672,2,-0.04431174924371406,-1.2376295960568806,3.96875,1.0384586464096803,3.912499904632568,1.7536156567890235,3.713749885559082,-0.04431174924371406
3471,2001-03-22,3.901249885559082,3.997499942779541,3.796250104904175,3.997499942779541,16254400.0,-0.019170352489060072,3.181812326914407,-11.000054495912806,57.989405238525414,50.549013291802545,-0.04112972926237024,-0.03810785728881516,-0.12080939573878702,-0.3894312559245119,7.679710472906798,0.2012498378753662,0.031533469895723254,0.035437393188476385,-0.2102628375932758,0.281137623970229,-0.0874127222023997,0.15828750857935248,0.19215450077526075,58.85709552378221,6.765451462558971,0.12285011539087623,3,-0.0387498140335083,0.005000114440917969,-0.10671865940093994,-0.3521873950958252,0.015000104904174805,3,-0.04037162314945608,-3.0350952336336015,3.9774999618530273,-1.2376295960568806,3.96875,1.0384586464096803,3.912499904632568,-0.04037162314945608
3472,2001-03-23,3.9175000190734863,3.9612500667572017,3.78125,3.888750076293945,11749600.0,0.004165365970161483,2.0967743258652956,-0.29870052662608026,57.63073267784638,51.96555102545846,-0.07047372757731152,-0.05034305999180777,-0.1319669598535893,-0.39814392815732624,7.922072103828364,0.1800000667572017,0.018049765996948075,0.04750002622604388,-0.19875348481953203,0.2937535372716198,-0.07562672929674408,0.17062678174883184,0.16691127858049537,45.41664414937073,-9.155024368661337,0.12312675552278797,3,-0.0549999475479126,-0.011250019073486328,-0.12296879291534424,-0.3684375286102295,0.1424999237060547,4,-0.04435224578432728,3.181812326914407,3.901249885559082,-3.0350952336336015,3.9774999618530273,-1.2376295960568806,3.96875,-0.04435224578432728
3473,2001-03-26,3.8824999332427983,3.990000009536743,3.875,3.9562499523162837,14960000.0,-0.00893429117046074,-1.5915528524301266,-2.5652231602341193,52.5139582655373,52.34383408103971,-0.033948772265705696,-0.026756560234498128,-0.09041301499157539,-0.3571055674981367,7.471698514985929,0.11500000953674316,-0.012481842501634866,0.01887495517730775,-0.2185618515896821,0.25631176194429806,-0.09984344820618718,0.13759335856080268,0.1930981375044296,33.7499562899551,-20.56449093850258,0.11871840338349506,3,-0.019999861717224565,0.023750066757201704,-0.0879687070846562,-0.33343744277954146,0.15625023841857866,0,-0.03895682888853336,2.0967743258652956,3.9175000190734863,3.181812326914407,3.901249885559082,-3.0350952336336015,3.9774999618530273,-0.03895682888853336
3474,2001-03-27,3.8875000476837163,3.90625,3.7625000476837163,3.8125,23019200.0,0.0012878595046728059,1.5555557910307873,-1.0169495360941572,44.152441353479226,51.76046923125134,-0.03892734918719665,-0.04115172679883505,-0.08891788564505898,-0.3580976592563112,6.547449132943055,0.14374995231628374,-0.017809770133105474,0.02850006818771389,-0.2029194339158793,0.2599195702913071,-0.0872096828640827,0.14420981923951048,0.17946106069489298,39.21566867499173,-9.046126986112128,0.11570975105179654,3,-0.024999976158142534,0.018749952316283736,-0.10734379291534468,-0.33843755722045943,0.05749988555908203,1,-0.038906783825708335,-1.5915528524301266,3.8824999332427983,2.0967743258652956,3.9175000190734863,3.181812326914407,3.901249885559082,-0.038906783825708335
3475,2001-03-28,3.951250076293945,4.043749809265137,3.7687499523162837,3.8125,26683200.0,0.016398720984765802,-1.4309361175684534,1.8499998410543648,41.54059027520883,51.090698381965474,-0.07904882379217293,-0.09988259264673038,-0.14479425419199998,-0.41655507580750584,7.061776232492107,0.274999856948853,-0.005502114291700888,0.08581259250640816,-0.14847701020589588,0.32010219521871264,-0.03133220884974408,0.2029573938625604,0.10724680896341754,67.11117817448759,23.672990290767594,0.11714480135615217,3,-0.08875000476837114,-0.08875012397766069,-0.10421884059905961,-0.34968757629394487,0.013749837875367099,2,-0.018664983903691423,1.5555557910307873,3.8875000476837163,-1.5915528524301266,3.8824999332427983,2.0967743258652956,3.9175000190734863,-0.018664983903691423
3476,2001-03-29,4.0,4.0612502098083505,3.90625,3.9249999523162837,13179200.0,0.012337848216324554,-1.7555604534405562,0.5405405869819281,52.86822067617067,52.68646767683803,-0.10164776964632427,-0.12657188107434258,-0.18393426661368828,-0.46142158427496316,7.555265613389361,0.1550002098083505,-0.0006550319667373294,0.11643751859664908,-0.09892825126381588,0.3318032884571136,0.008754633666416822,0.22412040352688134,-0.35625004768371626,79.4978488470919,36.304192017737,0.10768288493023231,3,-0.07812488079071045,-0.13750004768371582,-0.15296876430511475,-0.3984375,-0.07124996185302734,3,-0.010625004768371582,-1.4309361175684534,3.951250076293945,1.5555557910307873,3.8875000476837163,-1.5915528524301266,3.8824999332427983,-0.010625004768371582
3477,2001-03-30,4.0,4.168749809265137,3.9812500476837163,3.9812500476837163,30416000.0,0.0,-19.000025431380678,0.24999920527190087,60.6761509070756,54.129996901850845,-0.06344499763890177,-0.10954518804813507,-0.17211134970761055,-0.4568750194771649,8.242725500910456,0.18749976158142045,0.013305813678566203,0.10206252336502075,-0.10337873036819634,0.30750377709823784,-0.0006581035015882364,0.2047831502316293,-0.34790004253387474,58.46156103372483,12.40047595321981,0.10272062686660866,3,-0.03437507152557373,-0.11875009536743164,-0.15296876430511475,-0.3984375,-0.039999961853027344,4,-0.02093750238418579,-1.7555604534405562,4.0,-1.4309361175684534,3.951250076293945,1.5555557910307873,3.8875000476837163,-0.02093750238418579
3478,2001-04-02,3.934999942779541,3.962500095367432,3.875,3.875,17977600.0,-0.016250014305114746,-1.9166726271368433,3.2000050862760316,54.87602878485318,54.07269972955639,0.005679603441840708,-0.030660721173393135,-0.09328133140414074,-0.39077880334544224,8.828506795172947,0.125,0.029255369676945975,0.02724996805191049,-0.16446598506290488,0.21896592116672586,-0.06860800850549698,0.1231079446093184,-0.2622339912414553,42.46153755865094,-6.165579282229778,0.09585797655740774,4,0.030624985694885254,-0.053750038146972656,-0.08734369277954102,-0.333437442779541,0.019999980926514116,0,0.03176620122431428,-19.000025431380678,4.0,-1.7555604534405562,4.0,-1.4309361175684534,3.951250076293945,0.03176620122431428
3479,2001-04-03,3.734999895095825,3.9987499713897705,3.716249942779541,3.9874999523162837,26736800.0,-0.05082593407674696,1.0545449501228505,-4.2083383003917945,49.25815822203607,52.389520711192525,0.18890011600778944,0.17091550346126727,0.1132207538702188,-0.1912086812835989,9.193110476180358,0.2825000286102295,0.0602401126462202,-0.1681875705718996,-0.37202977399797543,0.03565463285417669,-0.2701086722849375,-0.06626646885886167,-0.042394589248657244,4.14363709362134,-48.12334907159092,0.10192110171303807,4,0.20749998092651367,0.14625000953674316,0.1204688549041748,-0.1334373950958252,0.4212501049041748,1,0.08132537753599012,-1.9166726271368433,3.934999942779541,-19.000025431380678,4.0,-1.7555604534405562,4.0,0.08132537753599012
3480,2001-04-04,3.755000114440918,3.8125,3.733750104904175,3.734999895095825,20464800.0,0.005354811220036115,-6.000052982378061,-0.07920877153556652,49.408285275821754,51.43606293755878,0.1497689781737983,0.13883604755239531,0.09656301172170334,-0.21277432413453035,8.832967851629675,0.0787498950958252,0.06368867445759419,-0.135999858379364,-0.3448699552233627,0.0728702384646347,-0.24043490680136337,-0.03156480995736466,-0.04334902845703148,8.563576374582306,-46.66201772561129,0.10443504842199924,4,0.1874997615814209,0.1262497901916504,0.12195312976837158,-0.15343761444091797,0.526249885559082,2,0.05059915126798065,1.0545449501228505,3.734999895095825,-1.9166726271368433,3.934999942779541,-19.000025431380678,4.0,0.05059915126798065
3481,2001-04-05,3.7262499332427983,3.8125,3.6337499618530273,3.7374999523162837,25020800.0,-0.007656506077736935,1.2170531632393558,-0.5624947846507358,50.759880445901686,50.67263491178714,0.16884022179427616,0.14520087136348714,0.1283905051380838,-0.1819056036145006,8.121526541701742,0.17875003814697266,0.04819644454685301,-0.14581253528594917,-0.34123428261196187,0.04960921204006352,-0.24352340894895574,-0.048101661622942604,0.4424998760223384,17.289719209680147,-40.305310721972674,0.0977108736630064,4,0.17499995231628374,0.15499997138977006,0.17156255245208696,-0.1246874332427983,0.511250257492065,3,0.06407245493560865,-6.000052982378061,3.755000114440918,1.0545449501228505,3.734999895095825,-1.9166726271368433,3.934999942779541,0.06407245493560865
3482,2001-04-06,3.684999942779541,3.7625000476837163,3.652499914169312,3.7587499618530273,21120800.0,-0.0110701083400917,1.7076892378839335,6.5555461365664485,32.89476325964,48.492724355576335,0.19404799541239148,0.17421662997621068,0.1707907742865764,-0.13725851248918497,7.371638059354163,0.1100001335144043,0.01719349272241777,-0.17362502813339242,-0.38193103170798803,0.03468097544120319,-0.27777802992069,-0.06947202634609484,0.47304986953735373,14.041090297931769,-36.994791781962036,0.10415300178729778,4,0.21624994277954102,0.21624994277954102,0.21281254291534424,-0.08343744277954102,0.596250057220459,4,0.06614656693415699,1.2170531632393558,3.7262499332427983,-6.000052982378061,3.755000114440918,1.0545449501228505,3.734999895095825,0.06614656693415699
3483,2001-04-09,3.6749999523162837,3.697499990463257,3.536250114440918,3.684999942779541,20084000.0,-0.0027137016603898667,8.214256033678245,0.13559305595966076,26.262653507648025,46.50497015048398,0.19167547339093405,0.1796443004538455,0.1808411238925256,-0.1260057121096656,7.3769315258040535,0.16124987602233887,-0.0008133219699799632,-0.1748750209808354,-0.3988212618820772,0.04907121992040642,-0.2868481414314563,-0.0629019005302145,0.472563862991334,29.999974225010405,-15.846068498629265,0.11197312045062102,4,0.1775000095367436,0.1775000095367436,0.22281253337860152,-0.07343745231628374,0.6562502384185795,0,0.0775510447696901,1.7076892378839335,3.684999942779541,1.2170531632393558,3.7262499332427983,-6.000052982378061,3.755000114440918,0.0775510447696901
3484,2001-04-10,3.6237499713897705,3.6649999618530273,3.59375,3.65625,20061600.0,-0.013945573222174157,1.8500011920940325,3.2500059604700176,23.25145205295712,44.472843681344905,0.22526729895300113,0.22365604482944068,0.2298242753879709,-0.06617888193279597,7.542414773205644,0.08124995231628374,-0.02223308137539659,-0.2142500042915345,-0.4598017696513663,0.031301761068297296,-0.33702588697145064,-0.09147412161161839,0.4993612958831797,31.674169483099675,-9.895095438538412,0.1227758826799159,4,0.22874999046325684,0.22874999046325684,0.24125003814697266,-0.022187471389770508,0.6762502193450928,1,0.09141081888418601,8.214256033678245,3.6749999523162837,1.7076892378839335,3.684999942779541,1.2170531632393558,3.7262499332427983,0.09141081888418601
3485,2001-04-11,3.6749999523162837,3.71875,3.438750028610229,3.6062500476837163,24297600.0,0.014142802712974634,2.5839996337890683,-2.115379818802012,32.220065059624176,42.17860416839529,0.146071252067415,0.1757045175962646,0.17971736898232216,-0.11121127728913915,8.196142095410181,0.27999997138977095,-0.03367255202291197,-0.15937502384185853,-0.4125736640725699,0.09382361638885284,-0.2859743439572142,-0.03277570372650285,0.4246368688433848,63.21068676676307,22.843897118931487,0.12659932011535563,4,0.12874996662139937,0.12874996662139937,0.19000005722045943,-0.07343745231628374,0.5512502193450932,2,0.13095239562667027,1.8500011920940325,3.6237499713897705,8.214256033678245,3.6749999523162837,1.7076892378839335,3.684999942779541,0.13095239562667027
3486,2001-04-12,3.563750028610229,3.625,3.466249942779541,3.53125,40300000.0,-0.03027208847606544,1.0483882131985474,0.4727283446271645,25.811983813957596,38.30480782471551,0.21113443572032642,0.28575504767249393,0.28693235593012245,0.005547705529024061,8.963525899989788,0.20875000953674272,-0.03897777536272651,-0.2605624437332157,-0.540005603958059,0.01888071649162759,-0.40028402384563755,-0.12084086362079383,0.4962335849964732,38.61003633535742,-1.0717980516380337,0.1397215801124217,4,0.15499997138977095,0.23999989032745406,0.3012499809265141,0.03781247138977095,0.6887500286102299,3,0.20133285601672157,2.5839996337890683,3.6749999523162837,1.8500011920940325,3.6237499713897705,8.214256033678245,3.6749999523162837,0.20133285601672157
3487,2001-04-16,3.473750114440918,3.5750000476837163,3.4612500667572017,3.4749999046325684,15896800.0,-0.025254272450867976,-7.666702997274979,-0.038455048967465585,24.006382489031168,34.87484712517973,0.24432935620025864,0.3761376540933208,0.36785948965386783,0.10046451179317506,10.008788688483177,0.11374998092651456,-0.05034711304606443,-0.33856236934661865,-0.6560227409167991,-0.021101997776438175,-0.4972925551317089,-0.1798321835615284,0.5489594840659962,12.500031931063102,-26.778297037787997,0.15873018578509035,4,0.24499988555908203,0.32999980449676514,0.4021873474121094,0.16296887397766113,0.7612500190734854,0,0.2198632748852365,1.0483882131985474,3.563750028610229,2.5839996337890683,3.6749999523162837,1.8500011920940325,3.6237499713897705,0.2198632748852365
3488,2001-04-17,3.470000028610229,3.5437500476837163,3.4649999141693115,3.4874999523162837,19076800.0,-0.0010795496817975758,-4.727250658898816,14.00228920259443,23.40765308136895,32.00256877621671,0.19576990291825735,0.3636832333510509,0.36178229479933544,0.11152973166441882,10.503362653818353,0.07875013351440474,-0.08074068335626405,-0.3201874613761908,-0.668434245127679,0.028059322375297402,-0.4943108532519349,-0.1460640695004467,0.5176719957028841,11.160715426109375,-26.96370261771648,0.174123391875744,4,0.1556249856948857,0.33374989032745406,0.4059374332427983,0.22140645980835005,0.7599999904632573,1,0.2337896151876071,-7.666702997274979,3.473750114440918,1.0483882131985474,3.563750028610229,2.5839996337890683,3.6749999523162837,0.2337896151876071
3489,2001-04-18,3.7300000190734863,3.7999999523162837,3.4874999523162837,3.4874999523162837,14360000.0,0.07492795052436652,-1.5773188781253624,-13.85720708446869,38.7261150211072,30.815660970137316,-0.07265427879287323,0.08946659266299051,0.09481391965441865,-0.1398184595108356,10.033297633920503,0.3299999237060547,-0.11471138255757563,-0.048249971866607844,-0.3869620962967453,0.29046215256352914,-0.21760603408167656,0.12110609034846087,0.22473668549745396,80.62285175740116,44.25803275215844,0.16935606221506852,4,-0.10437500476837158,0.07374989986419678,0.14593744277954102,-0.0073435306549072266,0.5250000953674316,2,0.16119307468816713,-4.727250658898816,3.470000028610229,-7.666702997274979,3.473750114440918,1.0483882131985474,3.563750028610229,0.16119307468816713
3490,2001-04-19,3.8012499809265137,3.875,3.743750095367432,3.743750095367432,11671200.0,0.019101866350854646,-3.5652231602342446,0.23711286486635064,40.0996286490798,29.63118854826822,-0.15271319211469336,0.004569694032181992,0.020624514911361747,-0.20241344564596853,9.263706065132354,0.14499998092651367,-0.14026417160819316,0.03181248903274536,-0.2939976869618146,0.35762266502730533,-0.13109259896453462,0.19471757703002535,0.12252752308678394,82.17521910022688,49.14867460005229,0.1629050879972801,4,-0.14437496662139893,0.0024999380111694336,0.07468748092651367,-0.05124998092651367,0.4349999427795419,3,0.13120689570823352,-1.5773188781253624,3.7300000190734863,-4.727250658898816,3.470000028610229,-7.666702997274979,3.473750114440918,0.13120689570823352
3491,2001-04-20,3.743750095367432,3.818749904632568,3.728749990463257,3.818749904632568,11098400.0,-0.01512657306086107,1.4000038147069835,-1.304347104970721,37.92697978929757,30.190323718230175,-0.1033368221418165,0.05234905709993365,0.07767999566331207,-0.13675456307432166,9.194310938200708,0.08999991416931108,-0.1484278073178782,-0.017812407016753795,-0.3377690857401583,0.3021442717066507,-0.17779074637845582,0.14216593234494823,0.15092576012168157,68.27796355061952,36.87967206076353,0.15997833936170217,4,-0.08687508106231734,0.05999982357025102,0.14812487363815263,0.060937404632567915,0.5062499046325679,4,0.1288814862111114,-3.5652231602342446,3.8012499809265137,-1.5773188781253624,3.7300000190734863,-4.727250658898816,3.470000028610229,0.1288814862111114
3492,2001-04-23,3.743750095367432,3.8562500476837163,3.7062499523162837,3.712500095367432,7077600.0,0.0,-5.857102374905757,-0.41666772630749577,40.401514774411204,31.761308303426087,-0.10518839600908247,0.040754221216242836,0.08149795058526843,-0.13125708799929203,9.271593721933428,0.15000009536743253,-0.15899202419647507,-0.00912491083145106,-0.32057639667652404,0.3023265750136219,-0.16485065375398777,0.14660083209108565,0.13124990463256792,67.98783483992533,36.41968442639098,0.1557257429225365,4,-0.08687508106231734,0.05999982357025102,0.1615623831748958,0.060937404632567915,0.44000005722045943,0,0.13589314160754506,1.4000038147069835,3.743750095367432,-3.5652231602342446,3.8012499809265137,-1.5773188781253624,3.7300000190734863,0.13589314160754506
3493,2001-04-24,3.7312500476837163,3.787499904632568,3.6124999523162837,3.662499904632568,13561600.0,-0.003338910815437024,-1.0740729228625936,2.200004577636747,49.76817021918884,34.707610321896276,-0.09372650993773357,0.04357619168449567,0.10125528911980197,-0.11053208726861241,9.190474946697945,0.17499995231628418,-0.16991583511007446,-0.01406246423721269,-0.3195494176643092,0.29142448918988384,-0.16680594095076096,0.13868101247633557,0.125,62.90324267685904,26.714956923607716,0.1527434767135483,4,-0.07437503337860152,0.07249987125396684,0.15718740224838212,0.07343745231628374,0.45124983787536577,1,0.13500839648723217,-5.857102374905757,3.743750095367432,1.4000038147069835,3.743750095367432,-3.5652231602342446,3.8012499809265137,0.13500839648723217
3494,2001-04-25,3.736249923706055,3.78125,3.6862499713897705,3.732500076293945,12774400.0,0.0013400002568690894,1.0266672770182292,0.0545431215949685,48.818885339183765,36.55192368629179,-0.09061968713493496,0.02810500382270753,0.10025486126899974,-0.10644597476465423,9.707416324311255,0.09500002861022949,-0.16304570887197212,-0.0015000820159909445,-0.2995646561114991,0.2965644920795172,-0.150532369063745,0.14753220503176312,0.12000012397766113,47.14283768011979,7.152038316258306,0.14903228704775395,4,-0.06812489032745406,0.06749999523162797,0.15218752622604326,0.06843757629394487,0.45125007629394487,2,0.13215124936762024,-1.0740729228625936,3.7312500476837163,-5.857102374905757,3.743750095367432,1.4000038147069835,3.743750095367432,0.13215124936762024
3495,2001-04-26,3.877500057220459,3.9375,3.692500114440918,3.7374999523162837,11937600.0,0.03780532255569646,-1.1304358192122022,37.33488046794651,58.344836621734764,40.166685109378136,-0.22364283545229524,-0.12538198840613868,-0.03841522529827435,-0.239442921258592,9.742415395919249,0.24499988555908203,-0.14730803648096336,0.14343755245208722,-0.1451808160646264,0.43205592096880086,-0.0008716318062695905,0.28774673671044404,-0.43875002861022994,81.53848185341444,37.07847672364776,0.14430918425835673,4,-0.1781250238418579,-0.07375013828277588,0.01156240701675415,-0.07281255722045898,0.24375009536743253,3,0.09735655748540872,1.0266672770182292,3.736249923706055,-1.0740729228625936,3.7312500476837163,-5.857102374905757,3.743750095367432,0.09735655748540872
3496,2001-04-27,3.9574999809265137,4.025000095367432,3.901249885559082,3.90625,11096000.0,0.020631830438553767,-3.040809335855696,0.3660710180295389,64.417996092457,44.65686439864768,-0.2703452913885549,-0.2200091434793987,-0.11823728330552896,-0.31188810779980525,9.851690356579798,0.14750003814697266,-0.12056646038906349,0.22556247711181632,-0.055334175307097055,0.5064591295307292,0.08511415090235985,0.3660108033212728,-0.5087749528884893,83.63634156787472,33.86916240349438,0.14044832620945652,4,-0.2124999761581421,-0.15375006198883057,-0.0731249451637268,-0.15281248092651367,0.2537498474121094,4,0.07043586711888805,-1.1304358192122022,3.877500057220459,1.0266672770182292,3.736249923706055,-1.0740729228625936,3.7312500476837163,0.07043586711888805
3497,2001-04-30,3.916249990463257,4.050000190734863,3.8862500190734863,4.0,8803200.0,-0.010423244639814144,-1.2782640136267667,-1.6341471357195358,62.35595972147333,48.984454025325945,-0.17849655793542984,-0.19537202394900355,-0.07744627403993931,-0.2658661676210956,9.530017134128618,0.16375017166137695,-0.10491147764875297,0.18849998712539673,-0.07768230183199387,0.45468227608278733,0.055408842646701206,0.32159113160409225,-0.44447395973205595,69.42854231232657,16.45204374322782,0.13309114447869533,4,-0.1474999189376831,-0.11250007152557373,-0.03187495470046997,-0.11156249046325684,0.2799999713897696,0,0.08522183475250089,-3.040809335855696,3.9574999809265137,-1.1304358192122022,3.877500057220459,1.0266672770182292,3.736249923706055,0.08522183475250089
3498,2001-05-01,4.059999942779541,4.0625,3.9149999618530273,3.9175000190734863,12003200.0,0.03670602047017946,1.0,-1.7014914325894674,70.40936176079344,52.50481477417997,-0.2567541935752522,-0.3470716785252117,-0.22321808046826108,-0.40732788830582445,9.809382491280747,0.14750003814697266,-0.06729872204890164,0.3259999394416808,0.03464808599956193,0.6173517928837997,0.18032401272062115,0.4716758661627405,-0.5535304624481205,99.33553301518845,41.86070039351845,0.1456759267210595,5,-0.22249996662139893,-0.2562500238418579,-0.17562490701675415,-0.255312442779541,0.14625024795532227,1,0.030480347673017327,-1.2782640136267667,3.916249990463257,-3.040809335855696,3.9574999809265137,-1.1304358192122022,3.877500057220459,0.030480347673017327
3499,2001-05-02,4.038750171661377,4.09375,4.025000095367432,4.050000190734863,6588800.0,-0.005233933846712335,-2.548366455423614,-0.07894754453828753,67.50904499164648,55.5503054789096,-0.2090905649264685,-0.31821390931971116,-0.20528620125923558,-0.38164484106995333,10.71444081280843,0.06874990463256836,-0.01607057130599454,0.28956265449523944,-0.03209963676156846,0.6112249457520473,0.1287315088668355,0.4503938001236434,-0.4877982497564699,86.292873763194,28.323172964779403,0.16083114562840387,5,-0.18562519550323486,-0.23500025272369385,-0.1543751358985901,-0.23406267166137695,0.11499977111816406,2,0.035592623407694646,1.0,4.059999942779541,-1.2782640136267667,3.916249990463257,-3.040809335855696,3.9574999809265137,0.035592623407694646
3500,2001-05-03,3.9449999332427983,3.986249923706055,3.9187500476837163,3.974999904632568,7404000.0,-0.023212685715594428,1.5714233813651637,2.666659602424369,68.66585018741986,58.96573552314541,-0.10371137691596788,-0.22082113812949045,-0.11198191600355267,-0.283213012005437,11.41395562801135,0.12000012397766069,0.038450815459698084,0.18631242513656643,-0.1470816707680327,0.519706521041166,0.01961537718426687,0.353009473088866,-0.339768203528382,28.313214250423623,-30.77911484878636,0.16669704795229975,5,-0.0918749570846562,-0.1412500143051152,-0.06062489748001143,-0.1403124332427983,0.21749997138977006,3,0.061470233424786525,-2.548366455423614,4.038750171661377,1.0,4.059999942779541,-1.2782640136267667,3.916249990463257,0.061470233424786525
3501,2001-05-04,3.964999914169312,3.983750104904175,3.826250076293945,3.881249904632568,7093600.0,0.005069703742700327,1.5979302384571443,-2.79166964690186,75.8212816532831,62.9012651763534,-0.09948891758939205,-0.23401557006573137,-0.12825549966541372,-0.29849232590284824,11.469879942265267,0.15750002861022994,0.0652962206979808,0.19437490701675442,-0.15101053597247427,0.5397603500059827,0.021682185522140074,0.36706762851136876,-0.31091635742633716,51.86911306480734,-12.574985628612907,0.1726927214946142,5,-0.11187493801116988,-0.16124999523162886,-0.10249990224838301,-0.16031241416931197,0.2599999904632564,4,0.03940737498132196,1.5714233813651637,3.9449999332427983,-2.548366455423614,4.038750171661377,1.0,4.059999942779541,0.03940737498132196
3502,2001-05-07,3.9287500381469727,3.96875,3.9137499332427983,3.966249942779541,5156800.0,-0.00914246577731237,1.5882372740634152,-0.44776000432711405,73.3164006596957,65.51773522529861,-0.03826058778308816,-0.18821829205570584,-0.09083997686681977,-0.25543926867892797,11.528826475952563,0.055000066757201704,0.08628110319810256,0.1459375262260436,-0.2038997031176466,0.4957747555697338,-0.028981088445801717,0.32085614089788894,-0.2306998370782951,38.31775367744062,-31.508660265278223,0.17491861467184514,5,-0.0387500524520874,-0.12500011920928955,-0.03656250238418579,-0.12406253814697266,0.16624975204467685,0,0.07190576836109774,1.5979302384571443,3.964999914169312,1.5714233813651637,3.9449999332427983,-2.548366455423614,4.038750171661377,0.07190576836109774
3503,2001-05-08,3.9600000381469727,4.037499904632568,3.931250095367432,3.931250095367432,9212800.0,0.007954183823499106,-6.391305790058745,-0.7666670905229844,65.23179665380155,67.34139203803392,-0.037604564092927895,-0.20766935888364557,-0.1262191099137957,-0.2798847897114083,11.193841622273684,0.1087498664855957,0.11773955003989611,0.16293752193450928,-0.19159539017767901,0.5174704340466976,-0.014328934121584869,0.3402039779906034,-0.22237985718516295,50.00000000000008,-17.698143159697416,0.17726645605609417,5,-0.06687498092651367,-0.1937500238418579,-0.03656262159347534,-0.15531253814697266,0.11374998092651367,1,0.05965907106824253,1.5882372740634152,3.9287500381469727,1.5979302384571443,3.964999914169312,1.5714233813651637,3.9449999332427983,0.05965907106824253
3504,2001-05-09,3.954999923706055,3.9774999618530273,3.931250095367432,3.9600000381469727,9140800.0,-0.0012626551496845995,1.3124955296473564,-0.17391737017562953,61.161523747017,67.65435727417638,0.0018868449047295677,-0.18612303877777103,-0.12452421966836758,-0.2670422445149607,10.840753770852565,0.04624986648559526,0.14740355002602312,0.14137490987777745,-0.21000288720961846,0.49275270696517337,-0.03431398866592028,0.3170638084214752,-0.1817667608404263,60.94672285637569,-4.7169205142862936,0.1756888985436979,5,0.005000114440917525,-0.18874990940094039,-0.03156250715255782,-0.15031242370605513,0.026250123977661133,2,0.06352724952605637,-6.391305790058745,3.9600000381469727,1.5882372740634152,3.9287500381469727,1.5979302384571443,3.964999914169312,0.06352724952605637
3505,2001-05-10,4.15625,4.1875,3.974999904632568,4.006249904632568,16482400.0,0.050884976024313744,1.0000000000000042,-29.999332443260343,74.77476961461821,68.80510988774985,-0.17395784886209764,-0.3683562832969738,-0.321731649755689,-0.45633090812179145,10.190027052412761,0.23250007629394487,0.17389366598859768,0.3185624837875367,-0.05786395004254263,0.694988917617616,0.13034926687249726,0.5067757007025766,-0.35096515342093415,91.34947914191733,24.941813686715676,0.1882132169150397,5,-0.14937496185302734,-0.34312498569488525,-0.2443751096725464,-0.3515625,-0.12249994277954102,3,-0.0006015175267269912,1.3124955296473564,3.954999923706055,-6.391305790058745,3.9600000381469727,1.5882372740634152,3.9287500381469727,-0.0006015175267269912
3506,2001-05-11,4.28125,4.3162498474121085,4.1550002098083505,4.1574997901916495,16570400.0,0.03007518796992481,-1.5048609850855788,0.8250008742009068,78.06788069658566,70.55087888498454,-0.277373143619255,-0.4604546342852398,-0.43518912846195024,-0.5672737584146992,9.702942166663082,0.161249637603758,0.20723278112867582,0.4076874852180481,0.005319310042657399,0.8100556603934388,0.2065033976303523,0.6088715728057434,-0.43009933501042186,91.30438388183458,24.059884600161,0.20118408758769543,5,-0.21000003814697354,-0.40375006198883145,-0.3693751096725464,-0.4335935115814209,-0.1574997901916495,4,-0.027737248552976768,1.0000000000000042,4.15625,1.3124955296473564,3.954999923706055,-6.391305790058745,3.9600000381469727,-0.027737248552976768
3507,2001-05-14,4.237500190734863,4.257500171661377,4.211249828338623,4.256249904632568,8286400.0,-0.010218933550980802,3.352922697183889,-0.15151258269979817,75.60051958987412,71.12767419932685,-0.2047985225124389,-0.3758213850787704,-0.38258503834391355,-0.5112001626446938,9.167819384144252,0.07000017166137695,0.22121677503449355,0.3257501721382141,-0.06153747356170225,0.7130378178381305,0.13210634928825638,0.5193939949881723,-0.32123564020613093,79.5455305467036,11.26643298562118,0.19364382284995815,5,-0.16625022888183683,-0.36000025272369474,-0.3462502956390381,-0.3481252193450928,-0.10625028610229492,0,-0.0029499198913610636,-1.5048609850855788,4.28125,1.0000000000000042,4.15625,1.3124955296473564,3.954999923706055,-0.0029499198913610636
3508,2001-05-15,4.28125,4.28125,4.143750190734863,4.224999904632568,15541600.0,0.010324438299918803,3.888873818505489,-3.0000508634063223,76.52069334697097,72.12896846102957,-0.23899657467720203,-0.37489945439467265,-0.4176358757991956,-0.5400012885946688,8.429313258044498,0.13749980926513672,0.22432474041667216,0.3289374828338625,-0.03262099441386468,0.6904959600815896,0.14815824420999846,0.5097167214577261,-0.30898750790759477,90.90912468742395,19.132052764196416,0.18077923862386366,5,-0.21000003814697354,-0.40375006198883145,-0.38000011444091797,-0.3918750286102295,-0.017499923706055576,1,-0.043503698641366495,3.352922697183889,4.237500190734863,-1.5048609850855788,4.28125,1.0000000000000042,4.15625,-0.043503698641366495
3509,2001-05-16,4.331250190734863,4.356249809265137,4.1875,4.224999904632568,16221600.0,0.011678876667997162,1.160004150403291,1.8888907726868138,74.23232378792927,72.74746552775284,-0.27171614850661197,-0.39794898747874097,-0.46099755535560893,-0.5748597720577724,9.391469159291221,0.16874980926513672,0.23525615239218212,0.34887516498565674,-0.034197551603543985,0.7319478815748579,0.15733880669105638,0.5404115232802571,-0.31082946889769936,93.44272136818843,21.95441016110975,0.19153635829460053,5,-0.24000024795532227,-0.4337502717971802,-0.47875022888183594,-0.4537501335144043,-0.11500024795532227,2,-0.05945169646680881,3.888873818505489,4.28125,3.352922697183889,4.237500190734863,-1.5048609850855788,4.28125,-0.05945169646680881
3510,2001-05-17,4.300000190734863,4.393750190734863,4.287499904632568,4.332499980926514,9830400.0,-0.007215006897280607,-2.695638833373415,-0.3058795546240738,69.29579061498308,72.02241096794172,-0.20653280575207766,-0.34511212479873254,-0.42889633819544626,-0.5309909273965743,10.500376773470585,0.10625028610229492,0.22367520289222576,0.29268765449523926,-0.10538116510557849,0.6907564740960566,0.09365324469483038,0.49172206429564813,-0.22584681490922343,62.5,-7.143846386826368,0.19903440980040873,5,-0.14625012874603271,-0.3837500810623169,-0.44750022888183594,-0.4225001335144043,-0.1412501335144043,3,-0.074127936956364,1.160004150403291,4.331250190734863,3.888873818505489,4.28125,3.352922697183889,4.237500190734863,-0.074127936956364
3511,2001-05-18,4.226250171661377,4.297500133514403,4.15625,4.275000095367432,19556000.0,-0.017151166465618872,2.013336181640663,1.5000073360036386,66.84783890364753,71.30368188393636,-0.10261871228732655,-0.24597212376873756,-0.3585598140270281,-0.4455465165549053,11.419919459272911,0.14375019073486328,0.2166398836107879,0.1948126316070553,-0.19438558367303127,0.5840108468871419,0.00021352396701246334,0.3894117392470986,-0.09456936915207681,32.99999237060547,-35.15624369332778,0.19459910764004318,5,-0.06375002861022949,-0.29875004291534424,-0.42250025272369385,-0.3975001573562622,-0.14499998092651367,4,-0.04554867947281138,-2.695638833373415,4.300000190734863,1.160004150403291,4.331250190734863,3.888873818505489,4.28125,-0.04554867947281138
3512,2001-05-21,4.252500057220459,4.28125,4.199999809265137,4.237500190734863,10613600.0,0.0062111527933432775,1.2413922377222233,-0.3076900504714582,61.99378002143838,70.94390225811823,-0.08729516222120104,-0.24469936427800754,-0.3831125578349299,-0.46107807826084457,12.183340920985758,0.08125019073486328,0.21708497641476265,0.1956250190734865,-0.1806925080153734,0.5719425461623464,0.0074662555290565535,0.38378378261791646,-0.09625005722045898,43.49994659423828,-19.85671360315223,0.1881587635444299,5,-0.08999991416931152,-0.32499992847442627,-0.49125009775161743,-0.42375004291534424,-0.23000001907348544,0,-0.030276271764770435,2.013336181640663,4.226250171661377,-2.695638833373415,4.300000190734863,1.160004150403291,4.331250190734863,-0.030276271764770435
3513,2001-05-22,4.235000133514403,4.341249942779541,4.2224998474121085,4.252500057220459,5468800.0,-0.004115208341112675,-4.588174576461157,-1.166671964904532,62.28481881678701,71.06871282142602,-0.029820084065325325,-0.19765878449900232,-0.3607391676270879,-0.4373435379417563,13.171093085231595,0.11875009536743253,0.21008916118279242,0.15293759107589633,-0.198204723275885,0.5040799054276772,-0.02263356609999434,0.328508748251787,-0.07875013351440341,33.15792432449759,-26.169829234026025,0.1755711571758905,5,-0.05062508583068759,-0.305625081062316,-0.47375017404556186,-0.40625011920928866,-0.19500017166137695,1,-0.024498282316637865,1.2413922377222233,4.252500057220459,2.013336181640663,4.226250171661377,-2.695638833373415,4.300000190734863,-0.024498282316637865
3514,2001-05-23,4.230000019073486,4.238749980926514,4.150000095367432,4.2199997901916495,8731200.0,-0.001180664529700448,5.454501317797198,-0.5714441416893951,70.07043424094721,70.54600889101813,0.02044063654186612,-0.16208153669300707,-0.3511858853562764,-0.4253261271537596,14.030176956031923,0.08874988555908203,0.2091218533382424,0.12324997186660802,-0.19324034237590926,0.4397402861091253,-0.034995185254650174,0.28149512898786666,0.16375017166137695,32.820468679391446,-29.17336644106519,0.15824515712125853,5,0.03875017166137695,-0.2893749475479126,-0.5153125524520874,-0.4012500047683716,-0.24624991416931152,2,0.00797873689557349,-4.588174576461157,4.235000133514403,1.2413922377222233,4.252500057220459,2.013336181640663,4.226250171661377,0.00797873689557349
3515,2001-05-24,4.255000114440918,4.268750190734863,4.199999809265137,4.231249809265137,8546400.0,0.00591018800347598,1.682917752139933,2.3749761586875633,70.27973671916655,69.68065956019379,0.0122048075266461,-0.1658536015754608,-0.36758137023401805,-0.44234385076431737,14.573671557739482,0.06875038146972656,0.22258951765160218,0.1293750643730167,-0.17431670289676493,0.43306683164279836,-0.022470819261873665,0.28122094800790753,0.13387507438659707,54.902014560686155,-8.026669237120572,0.15184588363489074,5,0.013750076293945312,-0.25187504291534424,-0.540312647819519,-0.4262501001358032,-0.19374990463256747,3,-0.009106973118488071,5.454501317797198,4.230000019073486,-4.588174576461157,4.235000133514403,1.2413922377222233,4.252500057220459,-0.009106973118488071
3516,2001-05-25,4.236249923706056,4.268750190734863,4.2199997901916495,4.268750190734863,7980800.0,-0.004406625201072711,2.0000000000000546,-1.3684147124959471,72.04299531571749,69.2853790852875,0.026709211417266232,-0.13191264497943322,-0.3408312082814007,-0.4150155719691071,14.709825833308596,0.04875040054321378,0.24323443876733908,0.09668737649917691,-0.20002195226128006,0.3933967052596343,-0.05166728788105157,0.2450420408794054,0.14784776325225746,45.097985439314314,-20.07864808604262,0.14835466438022862,5,0.032500267028807706,-0.23312485218048185,-0.5059374570846566,-0.40749990940094083,-0.11999988555908203,4,-0.018294450960484543,1.682917752139933,4.255000114440918,5.454501317797198,4.230000019073486,-4.588174576461157,4.235000133514403,-0.018294450960484543
3517,2001-05-29,4.25,4.262499809265137,4.162499904632568,4.237500190734863,9092000.0,0.003245813288068611,4.3334096284428165,-0.3846063558203104,71.32351703710361,68.70791505085778,0.01667192943500151,-0.12582827009580377,-0.344604393665755,-0.42451127831379765,14.580148899767487,0.09999990463256836,0.2346752560629115,0.09374995231628436,-0.1872001282696134,0.3747000329021817,-0.046725087976664526,0.23422499260923324,0.1294157351264955,52.28757355141119,-14.197065709049234,0.1404750402929487,5,0.02187514305114746,-0.24687492847442627,-0.5196875333786011,-0.42124998569488525,-0.2562499046325679,1,-0.0397058374741498,2.0000000000000546,4.236249923706056,1.682917752139933,4.255000114440918,5.454501317797198,4.230000019073486,-0.0397058374741498
3518,2001-05-30,4.1837501525878915,4.287499904632568,4.139999866485597,4.2512497901916495,11811200.0,-0.015588199391084356,1.1071454116300568,-5.400053406576497,65.43003150823998,67.72988257533676,0.07558561213770076,-0.05252499523958587,-0.27534906991458685,-0.3538501359816295,14.434365150574813,0.14750003814697177,0.20687568763086794,0.021312594413758212,-0.25614123078778483,0.2987664196153017,-0.11741431818701376,0.16003950701453018,0.1910772697434231,29.66120324572481,-35.97386972589081,0.1387269126007717,5,0.08312487602233798,-0.18062508106231778,-0.4534376859664926,-0.35500013828277677,-0.33750009536743253,2,-0.0385420038386316,4.3334096284428165,4.25,2.0000000000000546,4.236249923706056,1.682917752139933,4.255000114440918,-0.0385420038386316
3519,2001-05-31,4.182499885559082,4.243750095367432,4.182499885559082,4.199999809265137,14184000.0,-0.00029883883673986755,-6.000054495912806,0.25925952089971505,52.424930665924286,65.85534258099689,0.05980590806885289,-0.04211230065082994,-0.27285927448365843,-0.3460304153838285,14.121499166758639,0.06125020980834961,0.18304626723741801,0.012874841690063477,-0.25846828841046054,0.2842179717905875,-0.12279672336019853,0.1485464067403255,0.18293443453840386,28.813564801344416,-32.182115867729976,0.13567156505026198,5,0.05812501907348633,-0.14249980449676514,-0.4521874189376831,-0.3537498712539673,-0.2887499332427983,3,-0.034070514669483964,1.1071454116300568,4.1837501525878915,4.3334096284428165,4.25,2.0000000000000546,4.236249923706056,-0.034070514669483964
3520,2001-06-01,4.1875,4.223750114440918,4.15625,4.1875,12806400.0,0.001195484656958845,-1.160003662109375,-0.0,38.87241262992028,62.74696188391608,0.04153754592464587,-0.029527293791337783,-0.2768182829451371,-0.34473954410597507,14.445898537333743,0.06750011444091797,0.15238048535480075,0.0057499527931215155,-0.24415590624585537,0.25565581183209796,-0.11920297672636693,0.13070288231260996,0.1689169419530101,32.20347202017223,-23.927357360895257,0.12495292951948826,6,0.05312490463256836,-0.14437484741210938,-0.4515625238418579,-0.35874998569488525,-0.37875008583068803,4,-0.04865669136616724,-6.000054495912806,4.182499885559082,1.1071454116300568,4.1837501525878915,4.3334096284428165,4.25,-0.04865669136616724
3521,2001-06-04,4.1212501525878915,4.195000171661377,4.088749885559082,4.195000171661377,6866400.0,-0.015820859083488625,1.8813629457213978,-100.0,36.9014154126532,59.958921371828836,0.10205945330629973,0.0516781942514406,-0.20781754927537088,-0.2745159768666281,15.179846627776492,0.10625028610229492,0.12013220906271993,-0.0683124065399161,-0.2986944085513823,0.16206959547155053,-0.18350340754564964,0.046878594465817436,0.22651010634642166,16.352334042691464,-35.295833498816805,0.1151910010057333,6,0.09374976158142001,-0.011250019073487216,-0.3696876764297494,-0.29250013828277677,-0.3087501525878915,0,-0.014558675294646828,-1.160003662109375,4.1875,-6.000054495912806,4.182499885559082,1.1071454116300568,4.1837501525878915,-0.014558675294646828
3522,2001-06-05,4.211249828338623,4.224999904632568,4.081250190734863,4.131249904632568,10837600.0,0.02183795509093689,1.6744113837582726,-1.084744447677251,42.857128955191875,57.80028916498494,0.006250379908901316,-0.016940711550237353,-0.2944876878796423,-0.35960400941575443,16.02934548650467,0.14374971389770508,0.09745203852351558,0.00756227970123291,-0.18740990590691275,0.20253446530937858,-0.08992381310283992,0.10504837250530574,0.12096980819317604,63.03021475619427,15.67296307623267,0.09748609280407274,6,-0.026874780654907227,-0.10124969482421875,-0.4368748664855957,-0.3824998140335083,-0.11999988555908203,1,-0.02255857383534232,1.8813629457213978,4.1212501525878915,-1.160003662109375,4.1875,-6.000054495912806,4.182499885559082,-0.02255857383534232
3523,2001-06-06,4.1962499618530265,4.2487502098083505,4.162499904632568,4.162499904632568,4032000.0,-0.0035618562415030697,-4.111120530100789,0.42187611758814425,35.164807525434625,53.921886196594656,0.016958890558617767,0.017566548598087373,-0.27513560615792176,-0.3388566634165189,16.573719432108934,0.08625030517578214,0.0808424293953447,-0.019250082969666238,-0.17716294443011815,0.13866277849078568,-0.09820651369989264,0.05970634776056016,0.11589211901501795,68.65657195400638,26.008158583349235,0.07895643073022617,6,-0.011874914169310635,-0.08624982833862216,-0.40999996662139804,-0.3674999475479117,-0.003749847412108487,2,-0.04825734127529724,1.6744113837582726,4.211249828338623,1.8813629457213978,4.1212501525878915,-1.160003662109375,4.1875,-0.04825734127529724
3524,2001-06-07,4.206250190734863,4.211249828338623,4.082499980926514,4.09375,10435200.0,0.0023831346971097123,1.1020474892954457,3.333333333333421,39.193087375225325,50.46781404726785,0.0036156909432270012,0.028832745365507506,-0.2807388763150529,-0.34311764813009926,16.953053738651914,0.12874984741210938,0.06902336792982933,-0.021812367439269842,-0.12183042158239754,0.07820568670385786,-0.07182139451083369,0.028196659632294008,0.08742053892252688,74.62685717376473,33.064808846316524,0.05000902707156368,6,-0.02187514305114746,-0.09625005722045898,-0.3856252431869507,-0.37750017642974854,-0.016250133514404297,3,-0.08558695208082945,-4.111120530100789,4.1962499618530265,1.6744113837582726,4.211249828338623,1.8813629457213978,4.1212501525878915,-0.08558695208082945
3525,2001-06-08,4.153749942779541,4.206250190734863,4.068749904632568,4.206250190734863,6568800.0,-0.012481484832016165,4.238081397989119,-0.4666680795151104,41.212101595697916,47.042159189487904,0.04497255560058999,0.08552078717888989,-0.22641623973166292,-0.28487568974807864,16.260300756940563,0.13750028610229492,0.056242789684189276,-0.07418761253356898,-0.1745890821864835,0.02621385711934554,-0.12438834736002669,-0.023986877707111276,0.12292714376404668,47.222163353536835,4.3879983859004525,0.05020073482645734,6,0.024374961853027344,-0.04374980926513672,-0.3253124952316284,-0.32499992847442627,0.07999992370605558,4,-0.06259404009507485,1.1020474892954457,4.206250190734863,-4.111120530100789,4.1962499618530265,1.6744113837582726,4.211249828338623,-0.06259404009507485
3526,2001-06-11,4.162499904632568,4.176249980926514,4.099999904632568,4.1550002098083505,5401600.0,0.002106521089031199,3.35716621253406,-0.14285065530738264,38.60758882439853,43.407056054742895,0.027559130702784707,0.07106158101308857,-0.2347761601237095,-0.28727579619723986,14.960489856852826,0.07625007629394531,0.03764716366744025,-0.05950014591217023,-0.16066905300980494,0.041668761185464476,-0.11008459946098803,-0.008915692363352434,0.09338446371991704,52.08324503030535,8.947748090831986,0.05058445354881742,6,0.015625,-0.05249977111816406,-0.33406245708465576,-0.3337498903274536,0.09124994277954013,0,-0.08498498464097448,4.238081397989119,4.153749942779541,1.1020474892954457,4.206250190734863,-4.111120530100789,4.1962499618530265,-0.08498498464097448
3527,2001-06-12,4.224999904632568,4.243750095367432,4.099999904632568,4.1875,5088800.0,0.015015015359025385,2.8333237966265488,5.000190742625211,48.86361173364785,41.56634274645488,-0.043426868896008664,0.007986548666050197,-0.2961518213921668,-0.3420000945610351,13.67978486877207,0.14375019073486328,0.017299775794294092,0.0036248683929445136,-0.09729498912496748,0.1045447259108565,-0.04683506036601148,0.05408479715190051,-0.15625,86.80540838384225,40.65599249339076,0.05045992875895616,6,-0.06624984741210938,-0.07124984264373779,-0.39656245708465576,-0.42124998569488525,0.042500019073487216,1,-0.09763311572629296,3.35716621253406,4.162499904632568,4.238081397989119,4.153749942779541,1.1020474892954457,4.206250190734863,-0.09763311572629296
3528,2001-06-13,4.0949997901916495,4.212500095367432,4.081250190734863,4.212500095367432,9244000.0,-0.03076925855036783,1.2340351275891175,-3.133349439873884,38.053088382738586,39.96947138165647,0.08119902538070356,0.12998207904094983,-0.1644193327623773,-0.20365384885474214,12.772709571446567,0.14374971389770508,-0.0071821040661159685,-0.11706273555755686,-0.22854001036468752,-0.005585460750426208,-0.1728013729611222,-0.061324098153991535,-0.022749881744384304,14.99991825657575,-31.47911836061618,0.05573863740356549,6,0.06375026702880948,0.06750035285949796,-0.24812483787536532,-0.2912498712539664,0.18000030517578214,2,-0.0009157137006673421,2.8333237966265488,4.224999904632568,3.35716621253406,4.162499904632568,4.238081397989119,4.153749942779541,-0.0009157137006673421
3529,2001-06-14,4.073750019073486,4.143750190734863,4.045000076293944,4.106249809265137,5709600.0,-0.005189199562124713,-1.1944548936913981,0.2765932406986538,33.85300422165331,39.411759336293464,0.09543653160102306,0.138028239311768,-0.13520080809229462,-0.176716399231581,11.412499331010496,0.09875011444091886,-0.033782228309204854,-0.12543749809265137,-0.2384241776898719,-0.012450818495430838,-0.18193083789126163,-0.0689441582940411,0.1700000762939453,14.465378626661515,-29.669769382784498,0.05649333979861011,6,0.07312512397766113,0.08875012397766113,-0.24406248331069946,-0.2700001001358032,0.2024998664855957,3,0.029150069300138304,1.2340351275891175,4.0949997901916495,2.8333237966265488,4.224999904632568,3.35716621253406,4.162499904632568,0.029150069300138304
3530,2001-06-15,3.9812500476837163,4.050000190734863,3.962500095367432,3.993750095367432,11596800.0,-0.022706344512226084,-2.5000071525641765,0.38461933477119004,29.921269302987895,38.63618754633065,0.17388957727716603,0.21652520942944653,-0.03628740795723884,-0.08075529661388892,10.04372246637816,0.11124992370605424,-0.05546800637874583,-0.20199996232986406,-0.34184341928911754,-0.06215650537061057,-0.2719216908094908,-0.13207823385023731,0.2585250473022458,6.666649712456607,-35.80395194335465,0.06992172847962681,6,0.12437510490417525,0.1968750953674312,-0.11812502145767256,-0.17750012874603316,0.16749978065490678,4,0.052433282772126555,-1.1944548936913981,4.073750019073486,1.2340351275891175,4.0949997901916495,2.8333237966265488,4.224999904632568,0.052433282772126555
3531,2001-06-18,4.033750057220459,4.139999866485597,4.0087499618530265,4.012499809265137,8700800.0,0.013186815424288012,-8.13044632046794,-1.7000133513894982,33.95176495234104,37.646702657125005,0.12032596434210596,0.15690893509039938,-0.08070485697044161,-0.12945375184059982,9.305076388210065,0.15874981880188033,-0.06439107276722122,-0.13987494707107562,-0.2931138877304367,0.013363993588285439,-0.2164944174007566,-0.06325547674139465,0.19493403778076157,25.33331976996516,-15.238874215837892,0.07661947032968058,6,0.07187509536743253,0.14437508583068848,-0.12375003099441528,-0.22062504291534424,0.16624975204467773,0,0.04958160679964174,-2.5000071525641765,3.9812500476837163,-1.1944548936913981,4.073750019073486,1.2340351275891175,4.0949997901916495,0.04958160679964174
3532,2001-06-19,4.1237502098083505,4.175000190734863,4.09375,4.09375,6340000.0,0.02231178216577656,-4.416641500437097,1.411758106137145,45.698930244386666,38.81716073700857,0.018560564093640153,0.05983645206685839,-0.16008018057160855,-0.2158388695879161,8.623704364732856,0.1412501335144043,-0.06467982803602457,-0.04343730211257846,-0.1935093665056442,0.1066347622804873,-0.11847333430911089,0.031598730083953974,0.09428652520751868,64.50004577636747,21.616263240289022,0.07503603219653275,6,-0.020625114440918857,0.05437493324279696,-0.149375259876253,-0.24625027179718195,0.013749599456786221,1,0.0315246149717201,-8.13044632046794,4.033750057220459,-2.5000071525641765,3.9812500476837163,-1.1944548936913981,4.073750019073486,0.0315246149717201
3533,2001-06-20,4.131249904632568,4.1875,4.087500095367432,4.106249809265137,9578400.0,0.001818658852415389,-2.20002136246767,0.8333306842565119,46.3587917635022,39.613350113483776,0.0009733346777105467,0.04655227893269931,-0.1563264594389997,-0.22014219206190244,7.633856173993417,0.09999990463256836,-0.058404740720055415,-0.0307500958442688,-0.1781003558935197,0.11660016420498209,-0.10442522586889424,0.04292503418035665,0.07656536479736342,74.99994701807103,29.083212143056116,0.07367513002462547,6,-0.02812480926513672,0.0468752384185791,-0.15687495470047086,-0.2537499666213998,0.006249904632568359,2,0.03298033820725865,-4.416641500437097,4.1237502098083505,-8.13044632046794,4.033750057220459,-2.5000071525641765,3.9812500476837163,0.03298033820725865
3534,2001-06-21,4.263750076293944,4.2824997901916495,4.139999866485597,4.150000095367432,10504000.0,0.03207265953889582,-1.1308329916754327,4.549981880257074,54.586472333109754,41.09939130652953,-0.13691031014741917,-0.08779086380326451,-0.27414933767189,-0.3494962955746379,7.362524090159919,0.15124988555908114,-0.05843580343194699,0.10006257295608467,-0.05128546998175132,0.25141061589392066,0.024388551487166232,0.1757365944250031,-0.30124998092651234,94.14070881911162,44.568911804750044,0.07567402146891807,6,-0.1412501335144034,-0.08562493324279696,-0.2893751263618469,-0.3862501382827759,-0.0812501907348624,3,0.0026385268536344153,-2.20002136246767,4.131249904632568,-4.416641500437097,4.1237502098083505,-8.13044632046794,4.033750057220459,0.0026385268536344153
3535,2001-06-22,4.216249942779541,4.247499942779541,4.138750076293944,4.243750095367432,6329600.0,-0.011140459141472658,5.214305177111767,-0.24175962372826126,55.846140934870746,43.014785985470894,-0.08896816615077796,-0.04568493559463338,-0.21387344527640728,-0.2976772827436953,6.910305498901054,0.125,-0.05457759084148428,0.05449994802475011,-0.09286592768222679,0.201865823731727,-0.019182989828738783,0.128182885878239,-0.24734985351562466,75.79912732213342,21.115449577282277,0.07368293785348853,6,-0.09375,-0.038124799728393555,-0.22187501192092896,-0.3187500238418579,0.03499984741210849,4,0.014230641824802825,-1.1308329916754327,4.263750076293944,-2.20002136246767,4.131249904632568,-4.416641500437097,4.1237502098083505,0.014230641824802825
3536,2001-06-25,4.158750057220459,4.224999904632568,4.15625,4.2175002098083505,7077600.0,-0.013637684278550055,-1.1568507188056307,2.136357331113918,46.63463096176194,42.767121455261346,-0.035823341560351274,0.006019795774244052,-0.14041607979506399,-0.23808504619380866,6.433648453047444,0.06874990463256836,-0.055666358525401805,0.0008750557899475098,-0.14225740404683052,0.14400751562672554,-0.0706911741284415,0.07244128570833652,-0.18357797393798814,36.538499158809195,-16.383452393368735,0.07156622991838892,6,-0.03625011444091797,-0.006875038146972656,-0.12374997138977051,-0.2424999475479126,0.11374998092651456,0,-0.0024046236836170465,5.214305177111767,4.216249942779541,-1.1308329916754327,4.263750076293944,-2.20002136246767,4.131249904632568,-0.0024046236836170465
3537,2001-06-26,4.081250190734863,4.141250133514403,4.070000171661377,4.106249809265137,8166400.0,-0.018635374912959635,-2.0000200774991095,0.4255243166028116,43.17508946708016,43.336232686854856,0.021390715740033706,0.07402440894074225,-0.044628869807169735,-0.16085826011186644,6.076927481081178,0.08874988555908203,-0.056395083075694075,-0.06818732023239171,-0.20831756143773195,0.07194292097294852,-0.13825244083506139,0.00187780037027796,-0.09993155331420889,5.294136126594344,-43.752254057550445,0.07006512060267005,6,0.041249752044677734,0.07062482833862305,-0.03625005483627319,-0.1650000810623169,0.27624988555908114,1,0.029096382966144807,-1.1568507188056307,4.158750057220459,5.214305177111767,4.216249942779541,-1.1308329916754327,4.263750076293944,0.029096382966144807
3538,2001-06-27,4.0225000381469735,4.0925002098083505,4.0225000381469735,4.081250190734863,7800000.0,-0.014395136255371588,-1.382978378027473,2.3500419623101805,39.69143758423231,43.984947504919184,0.07685767501703555,0.1265636910792578,0.032223884755813614,-0.10298505405676428,5.492138608101355,0.07000017166137695,-0.05856815701680418,-0.1188749670982352,-0.2688988150529559,0.031148880856485484,-0.19388689107559554,-0.043863043120874856,-0.035157777670899115,0.0,-43.91824314810249,0.07501192397736041,6,0.09999990463256747,0.12937498092651278,0.022500097751616543,-0.10624992847442716,0.32124996185302646,2,0.028589128658191187,-2.0000200774991095,4.081250190734863,-1.1568507188056307,4.158750057220459,5.214305177111767,4.216249942779541,0.028589128658191187
3539,2001-06-28,4.0399999618530265,4.125,4.0225000381469735,4.0225000381469735,8414400.0,0.004350509270377723,-10.714332425069207,-0.29787026816437917,43.35766386773625,45.47788023433567,0.060420726908029465,0.10312808258782535,0.02502129092656613,-0.12124911044151432,4.8857052067991615,0.10249996185302646,-0.07098994954296955,-0.0942500472068799,-0.24949472218364388,0.06099462776988451,-0.1718723846952619,-0.01662770971849792,-0.04675455078264035,7.777747165995863,-34.24690968334241,0.07762233748838214,6,0.10562491416931152,0.08500003814697354,0.016875088214875156,-0.12374985218048007,0.22249984741211026,3,0.0241336258249345,-1.382978378027473,4.0225000381469735,-2.0000200774991095,4.081250190734863,-1.1568507188056307,4.158750057220459,0.0241336258249345
3540,2001-06-29,3.983750104904175,4.099999904632568,3.9774999618530273,4.0399999618530265,15692000.0,-0.01392323204950019,-2.563627284045235,-3.2142915531337906,40.110657914140724,46.16220167453564,0.1308195886928436,0.15107663085352385,0.08883020748670933,-0.06444164244361783,4.490127332951601,0.12249994277954102,-0.06810117954630357,-0.1403124094009396,-0.30715193323919365,0.026527114437314037,-0.22373217132006662,-0.05689264748181255,0.2987496852874747,2.525310907532102,-36.647884156654676,0.08341976191912687,6,0.14624977111816406,0.1412498950958252,0.1209375262260437,-0.06749999523162842,0.307500123977662,4,0.04989012247787272,-10.714332425069207,4.0399999618530265,-1.382978378027473,4.0225000381469735,-2.0000200774991095,4.081250190734863,0.04989012247787272
3541,2001-07-02,4.0612502098083505,4.122499942779541,3.993750095367432,3.993750095367432,6204000.0,0.019454057825758042,-2.8148038259935224,-1.2000050862759828,41.08845013229476,45.64992610652543,0.06440330751879664,0.07257179963812721,0.021799248392007087,-0.13933109883564665,4.535358187442559,0.1387498378753662,-0.05874750210085988,-0.0598123073577872,-0.229005907743991,0.10938129302841704,-0.14440910755088954,0.02478449283531514,0.21514958381652693,51.145135974887914,17.253654097169793,0.08459680019310202,7,0.06874966621398837,0.0637497901916495,0.07468742132186801,-0.1450001001358041,0.192499637603758,0,0.04678351999205321,-2.563627284045235,3.983750104904175,-10.714332425069207,4.0399999618530265,-1.382978378027473,4.0225000381469735,0.04678351999205321
3542,2001-07-03,4.1162500381469735,4.161250114440918,4.037499904632568,4.086249828338623,4440800.0,0.013542585533339535,1.062497268128698,0.4444467991918609,51.25927466457501,46.194424206644634,0.00919460788176174,0.010635178127542666,-0.0218764802189666,-0.1892583073843408,4.463147048774486,0.12375020980834961,-0.035455175628346325,-6.248950958198662e-05,-0.16384277513400658,0.16371779611484216,-0.08195263232179428,0.08182765330263031,0.15417175884246692,75.51018289771478,37.60853388052486,0.08189014281221216,7,0.013749837875365323,0.008749961853026456,0.01968759298324496,-0.19999992847442716,0.3024997711181632,1,0.0379593072704445,-2.8148038259935224,4.0612502098083505,-2.563627284045235,3.983750104904175,-10.714332425069207,4.0399999618530265,0.0379593072704445
3543,2001-07-05,3.993750095367432,4.2775001525878915,3.972500085830689,4.0625,13555200.0,-0.029760082998915083,-4.48315102782593,-2.291647460859808,45.7671984369828,45.21450488485275,0.12308250044071789,0.12351938877843116,0.11116055620670062,-0.06061015247638091,4.53926536099685,0.3050000667572026,-0.02009752547804755,-0.11243743896484348,-0.280394301178839,0.055519423249152045,-0.1964158700718417,-0.028459007857845275,-0.01625013351440474,6.967214716598531,-32.498633614738466,0.08397843110699785,7,0.13125002384185835,0.13124990463256792,0.1437500119209285,-0.0774999856948857,0.48250007629394487,3,0.0910798052558286,1.062497268128698,4.1162500381469735,-2.8148038259935224,4.0612502098083505,-2.563627284045235,3.983750104904175,0.0910798052558286
3544,2001-07-06,3.846250057220459,3.993750095367432,3.846250057220459,3.9874999523162837,17378400.0,-0.03693271602498771,-1.0884976664500565,2.054546778657093,43.24999886751143,43.814933544035036,0.2292390765418446,0.2557802547436747,0.26753979110565673,0.09052634423769801,4.7851988237445315,0.1475000381469731,-0.024708457751629,-0.24193747043609637,-0.4393257401921167,-0.04454920068007606,-0.3406316053141065,-0.14324333555808622,0.43125009536743253,0.0,-41.81304701211943,0.09869413487801024,7,0.21562504768371582,0.2181248664855957,0.2887499928474426,0.0700000524520874,0.5712499618530273,4,0.12934674952960945,-4.48315102782593,3.993750095367432,1.062497268128698,4.1162500381469735,-2.8148038259935224,4.0612502098083505,0.12934674952960945
3545,2001-07-09,3.8937499523162837,3.916249990463257,3.847500085830689,3.8562500476837163,7531200.0,0.012349663799589461,-1.5000043348968104,-0.2654862476685545,42.9648163541305,43.40717636540933,0.14659804080504246,0.1979521987688888,0.22510050483567534,0.045419236956413034,4.938130695972257,0.06999993324279785,-0.030199644176854612,-0.18143757581710895,-0.3942867458400747,0.031411594205856375,-0.2878621608285914,-0.07501299080562607,0.3837502002716078,11.0144659922577,-31.524786441641112,0.10642458501148273,7,0.16812515258789107,0.17062497138977095,0.2465625405311589,0.02250015735626265,0.6362502574920659,0,0.094703014180326,-1.0884976664500565,3.846250057220459,-4.48315102782593,3.993750095367432,1.062497268128698,4.1162500381469735,0.094703014180326
3546,2001-07-10,3.808749914169312,3.96875,3.807499885559082,3.912499904632568,12076000.0,-0.021829865602029153,-2.0352949096253745,-2.766673448367983,34.09088665021487,42.39782049686874,0.19749854186495197,0.26887678402539494,0.31169875150182014,0.13066553297683647,5.2459389107596825,0.16125011444091797,-0.05755527912109404,-0.24875011444091788,-0.48818200866237804,-0.009318220219458162,-0.3684660615516475,-0.1290341673301878,0.46012523651123116,0.2659633829853364,-37.86388230376177,0.11971594711072987,7,0.23375010490417436,0.23624992370605424,0.3331251144409175,0.10750019550323442,0.7412502765655513,1,0.12668206776126922,-1.5000043348968104,3.8937499523162837,-1.0884976664500565,3.846250057220459,-4.48315102782593,3.993750095367432,0.12668206776126922
3547,2001-07-11,3.8125,3.9049999713897705,3.8012499809265137,3.808749914169312,15536000.0,0.000984597549116284,-10.066693793471766,-0.03614540891949442,33.84030776728498,41.74769496165237,0.16943509268499213,0.24521080892512437,0.31095321605070403,0.12710617788028733,5.294640772751197,0.10374999046325684,-0.08540535797563642,-0.22437503337860143,-0.4739081759279733,0.025158109170770437,-0.3491416046532878,-0.0996084621039155,0.43792014007568447,2.3622078778976876,-29.81895132108417,0.12476657127468598,7,0.22687506675720215,0.22937488555908203,0.3500000238418579,0.10375010967254639,0.7612500190734863,2,0.11573766489497928,-2.0352949096253745,3.808749914169312,-1.5000043348968104,3.8937499523162837,-1.0884976664500565,3.846250057220459,0.11573766489497928
3548,2001-07-12,4.091249942779541,4.1237502098083505,3.900000095367432,3.90625,18632800.0,0.07311473908971577,-1.2658267883830396,49.33218895035233,42.38409801332536,41.63952097782894,-0.11011709389097701,-0.035662923778112976,0.033874670039370613,-0.1514268976667026,6.029501320082073,0.3112502098083505,-0.09519160309087926,0.05456240177154559,-0.1947924243382575,0.3039172278813487,-0.07011501128335595,0.17923981482644713,0.13221998774719346,89.92240497270546,62.86972314699453,0.12467741305490158,7,-0.05187487602233887,-0.049375057220458984,0.05593764781951904,-0.17499983310699463,0.44750022888183594,3,0.08004885330058742,-10.066693793471766,3.8125,-2.0352949096253745,3.808749914169312,-1.5000043348968104,3.8937499523162837,0.08004885330058742
3549,2001-07-13,4.192500114440918,4.2199997901916495,3.993750095367432,4.118750095367432,11269600.0,0.02474797997616074,2.5145755480413747,0.39864887505058344,48.99895326934502,42.627109350629404,-0.2094903597607023,-0.13445401413594826,-0.06380805998760763,-0.2523682051984517,7.1509027055795285,0.22624969482421742,-0.09352828447499206,0.14987506866455114,-0.10868106010773726,0.40843119743684,0.020597004278406494,0.27915313305069533,-0.3912501335144043,93.43291026233761,69.54951206056623,0.1292780643861444,7,-0.15312504768371582,-0.15062522888183594,-0.04531252384185791,-0.2762500047683716,0.43249988555908203,4,0.06768039343471743,-1.2658267883830396,4.091249942779541,-10.066693793471766,3.8125,-2.0352949096253745,3.808749914169312,0.06768039343471743
3550,2001-07-16,4.190000057220459,4.2175002098083505,4.125,4.1875,5432000.0,-0.0005963165538976911,2.217378324363254,0.03389907218827789,51.38121558605347,43.7707499566026,-0.19518256160566194,-0.12175553780525661,-0.054673746308465,-0.2475747961260577,7.666393775035613,0.0925002098083505,-0.08295620567558082,0.13693751096725482,-0.12796255598166528,0.4018375779161749,0.004487477492794767,0.26938754444171487,-0.38037508010864274,92.83588140043884,67.63878562040884,0.13245003347446013,7,-0.15062499046325684,-0.14812517166137695,-0.042812466621398926,-0.2737499475479126,0.19124984741210938,0,0.054295932874985464,2.5145755480413747,4.192500114440918,-1.2658267883830396,4.091249942779541,-10.066693793471766,3.8125,0.054295932874985464
3551,2001-07-17,4.233749866485597,4.252500057220459,4.1475000381469735,4.181250095367432,7379200.0,0.010441481782260453,1.3333298012122041,20.999427808506937,56.947594394219095,44.40278548211862,-0.2367911658884334,-0.1578464843512899,-0.09178889631938159,-0.2867975931668809,8.984176511445382,0.10500001907348544,-0.07635230431920714,0.1706873297691356,-0.10598163649889347,0.44735629603716465,0.0323528466351215,0.3090218129031501,-0.41591739311218356,95.844833780671,65.31576134598706,0.1383344831340145,7,-0.19437479972839444,-0.19187498092651456,-0.08968734741211026,-0.3174997568130502,0.18875026702880682,1,0.06997351111077044,2.217378324363254,4.190000057220459,2.5145755480413747,4.192500114440918,-1.2658267883830396,4.091249942779541,0.06997351111077044
3552,2001-07-18,4.2537498474121085,4.298749923706056,4.1875,4.233749866485597,5352000.0,0.0047239401375200885,1.0227234304490336,0.3809536784740742,60.92089162158007,46.08652916929609,-0.2628803320771138,-0.17666559377954005,-0.10361640352150747,-0.3032060437853752,10.177558890352538,0.11124992370605558,-0.06005083626135033,0.18418732881545896,-0.1043391697436924,0.4727138273746099,0.03992407953588373,0.32845057809503464,-0.41853067068481353,88.71470955073805,52.07984989028833,0.1442632492795755,7,-0.2037498950958243,-0.2037498950958243,-0.10968732833862216,-0.3374997377395621,0.1362500190734881,2,0.0696445145929272,1.3333298012122041,4.233749866485597,2.217378324363254,4.190000057220459,2.5145755480413747,4.192500114440918,0.0696445145929272
3553,2001-07-19,4.267499923706056,4.300000190734863,4.212500095367432,4.268750190734863,5620000.0,0.003232460014618077,1.7450895328137388,-0.06251341105782539,60.78199046777515,48.03452823599206,-0.26118136547022974,-0.18939517881669765,-0.10987316533313507,-0.3160623852880424,11.337791408369434,0.08750009536743164,-0.04907326754424268,0.1911249041557319,-0.10970604894162062,0.49195585725308444,0.04070942760705609,0.3415403807044082,-0.40446890216003517,89.38767121368086,47.07420393176287,0.15041547654867618,7,-0.2168748378753671,-0.2168748378753671,-0.1112498641014108,-0.3512498140335092,0.24250030517578036,3,0.0717633511054574,1.0227234304490336,4.2537498474121085,1.3333298012122041,4.233749866485597,2.217378324363254,4.190000057220459,0.0717633511054574
3554,2001-07-20,4.275000095367432,4.337500095367432,4.2462501525878915,4.2462501525878915,4269600.0,0.0017575095009874087,-5.347834740351615,-22.995041952723483,64.47204715818125,50.42422054755326,-0.22514377381175255,-0.20660189992958422,-0.10947718065528722,-0.32213711784198384,11.91179000248378,0.09124994277954013,-0.053214669526949976,0.19806257486343348,-0.10428183552040249,0.5004069852472699,0.04689036967151505,0.34923478005535147,-0.3770115402863037,70.58824849375624,22.281750295741233,0.15117220519191818,7,-0.20562505722045898,-0.20562505722045898,-0.11437499523162842,-0.35874998569488525,0.19999980926513672,4,0.06169592290296233,1.7450895328137388,4.267499923706056,1.0227234304490336,4.2537498474121085,1.3333298012122041,4.233749866485597,0.06169592290296233
3555,2001-07-23,4.276249885559082,4.349999904632568,4.2199997901916495,4.287499904632568,9461600.0,0.00029234857632043365,-1.101008388466517,-0.39130579005855953,61.55912448579765,53.47624697372911,-0.18598874011115019,-0.21410336053107937,-0.10914137427872639,-0.3194249037372523,12.424395149142487,0.13000011444091886,-0.04132955437835584,0.19631236791610718,-0.11296357599365603,0.5055883118258699,0.04167439596122602,0.3509503398709888,-0.3343101764493239,63.58021348190238,14.987009695499232,0.1546379719548814,7,-0.20062494277954102,-0.20062494277954102,-0.12156224250793457,-0.35999977588653564,0.1550002098083496,0,0.08155512979226232,-5.347834740351615,4.275000095367432,1.7450895328137388,4.267499923706056,1.0227234304490336,4.2537498474121085,0.08155512979226232
3556,2001-07-24,4.148749828338623,4.25,4.113749980926514,4.244999885559082,8042400.0,-0.029815857499587928,1.5646993353468897,8.55554613656593,51.62093707414635,55.451872452269264,-0.00579743667416821,-0.09211362209290996,0.014465669134494874,-0.18571010418303313,12.575498363368027,0.16249990463256836,-0.01605121541617649,0.06931232213973981,-0.2394590504478762,0.3780836947273558,-0.08507336415406819,0.2236980084335478,-0.15784289576612753,14.814755011585381,-29.11892854010585,0.1543856862938081,7,-0.023749828338623047,-0.07312488555908203,-0.006874680519104004,-0.23249971866607666,0.27375030517578036,1,0.0560409969060609,-1.101008388466517,4.276249885559082,-5.347834740351615,4.275000095367432,1.7450895328137388,4.267499923706056,0.0560409969060609
3557,2001-07-25,4.199999809265137,4.2100000381469735,4.1262497901916495,4.175000190734863,5869600.0,0.012353114322884329,2.7222269317169667,-0.2597361420057369,61.07380900811224,57.52850700724559,0.0041347388862202905,-0.1412531547454705,-0.03875165895542043,-0.23158177026081317,13.560451189940192,0.08375024795532404,0.009892471458168295,0.11462482213974035,-0.1988248370489485,0.4280744813284292,-0.042100007454604516,0.27134965173408476,-0.16600172004543268,36.507875636792264,-11.60190400613493,0.15672482959434447,7,-0.02812480926513672,-0.1243748664855957,-0.058124661445617676,-0.28374969959259033,0.16375017166137695,2,0.052976270084211574,1.5646993353468897,4.148749828338623,-1.101008388466517,4.276249885559082,-5.347834740351615,4.275000095367432,0.052976270084211574
3558,2001-07-26,4.137499809265137,4.193749904632568,4.1162500381469735,4.1875,12666400.0,-0.014880953056742086,1.479995727539034,-2.0000381475547417,67.20825597349437,59.55176286326218,0.08256813222590509,-0.07346237101712916,0.019603773084714504,-0.16443142397514166,14.72276626224946,0.08374977111816317,0.054881782266903656,0.04637483358383143,-0.26643695193998695,0.35918661910765026,-0.11003105917807776,0.20278072634574063,-0.06558150219588921,10.052840638447316,-42.31902132449269,0.1564058927619094,7,0.0943751335144043,-0.0618748664855957,0.003125309944152832,-0.22124969959259033,0.25,3,0.0610272069753417,2.7222269317169667,4.199999809265137,1.5646993353468897,4.148749828338623,-1.101008388466517,4.276249885559082,0.0610272069753417
3559,2001-07-27,4.137499809265137,4.1837501525878915,4.098750114440918,4.15625,12915200.0,0.0,1.3050702804753154,0.3750023841766961,65.2582039107505,61.09365045489518,0.08263592693387523,-0.06933842233015408,0.01376185090792248,-0.16113099349146065,15.854713342398451,0.08500003814697354,0.10404619578106189,0.04149984121322614,-0.2709959893816336,0.35399567180808633,-0.11474807408420418,0.19774775651065646,0.21250009536743164,15.42277698805676,-40.43808375562356,0.1562479152974301,7,0.08687520027160645,-0.0618748664855957,0.003125309944152832,-0.22124969959259033,0.25625038146972656,4,0.09003031704860898,1.479995727539034,4.137499809265137,2.7222269317169667,4.199999809265137,1.5646993353468897,4.148749828338623,0.09003031704860898
3560,2001-07-30,4.182499885559082,4.1875,4.111249923706056,4.137499809265137,5408800.0,0.010876151871518136,1.7727146622277385,-2.3999796551548753,74.62931616070617,63.058286206727075,0.04074482134384105,-0.10401828691780501,-0.03567025549041958,-0.20528979091083155,16.974643029927446,0.07625007629394442,0.12739830442622857,0.07656242847442662,-0.23353498910425952,0.38665984605311277,-0.078486280314916,0.2316111372637697,0.16247502326965346,55.37179139580194,-7.2107466265197715,0.15504870878934304,7,0.04187512397766113,-0.10687494277954102,-0.03218734264373779,-0.26624977588653564,0.1862502098083496,0,0.06993425632440564,1.3050702804753154,4.137499809265137,1.479995727539034,4.137499809265137,2.7222269317169667,4.199999809265137,0.06993425632440564
3561,2001-07-31,4.2512497901916495,4.28125,4.163750171661377,4.1837501525878915,8344000.0,0.016437515006262338,-1.1860514631192807,1.4999894036366324,76.63124613248169,64.80388115238283,-0.028230392833501483,-0.16633199063054604,-0.10576714189276704,-0.2744866088111255,18.59885245302397,0.11749982833862305,0.13676740196898507,0.13581235408782888,-0.1801075797742273,0.4517322879498855,-0.02214761284319966,0.293772321018857,0.08880062274932943,83.56151856400025,12.809563432480715,0.1579599669310283,7,-0.02687478065490634,-0.1756248474121085,-0.10093724727630526,-0.3349996805191031,0.008750438690187323,1,0.04234056196628888,1.7727146622277385,4.182499885559082,1.3050702804753154,4.137499809265137,1.479995727539034,4.137499809265137,0.04234056196628888
3562,2001-08-01,4.2725000381469735,4.412499904632568,4.256249904632568,4.266250133514403,13286400.0,0.004998588416129213,-10.90459755499446,0.0925916768510499,66.00441426746491,65.38415046345945,-0.0520107028472685,-0.1847483274376529,-0.12899145546569368,-0.29364970480692154,20.307342361959673,0.16125011444091886,0.14406002695848574,0.14925010204315292,-0.17438808756391388,0.4728882916502197,-0.012568992760380482,0.3110691968466863,-0.17374992370605558,55.378498771241404,-12.41363323998538,0.1618190948035334,8,-0.01687502861023038,-0.16562509536743253,-0.13531255722045987,-0.35624992847442716,-0.21124982833862305,2,0.03510827244661341,-1.1860514631192807,4.2512497901916495,1.7727146622277385,4.182499885559082,1.3050702804753154,4.137499809265137,0.03510827244661341
3563,2001-08-02,4.357500076293944,4.3837499618530265,4.34375,4.34375,13181600.0,0.019894683999543306,-4.818143986683183,2.200045777064923,64.99999133023644,65.44281092702114,-0.13734493685783278,-0.25412921021387724,-0.21445439115762088,-0.374390539212599,21.177843415820192,0.11124992370605291,0.14304773274427163,0.21606264114379758,-0.11765964693569408,0.5497849292232888,0.049201497104052194,0.3829237851835434,-0.25247496604919384,82.4701625122911,17.18110127582844,0.1668611440397457,8,-0.10187506675720126,-0.2506251335144034,-0.22031259536743075,-0.4299999475479117,-0.3700001239776607,3,0.0014342867522987301,-10.90459755499446,4.2725000381469735,-1.1860514631192807,4.2512497901916495,1.7727146622277385,4.182499885559082,0.0014342867522987301
3564,2001-08-03,4.34375,4.400000095367432,4.306250095367432,4.356249809265137,6348800.0,-0.0031554965124954704,-1.1428664850136239,-0.909071993341715,63.697094459175574,65.68036314628536,-0.1260752778922969,-0.21206958026425493,-0.2011753401462828,-0.3565976056502995,23.064541438029206,0.09375,0.13534431486522447,0.17743756771087682,-0.137265186803063,0.49214032222481663,0.020086190453906916,0.3347889449678467,-0.23257539386749304,77.17845344881889,14.738800587805073,0.1573513772569699,8,-0.08812499046325684,-0.23687505722045898,-0.20656251907348633,-0.4162498712539673,-0.535000085830688,4,0.01007189853585877,-4.818143986683183,4.357500076293944,-10.90459755499446,4.2725000381469735,-1.1860514631192807,4.2512497901916495,0.01007189853585877
3565,2001-08-06,4.262499809265137,4.403749942779541,4.2487502098083505,4.356249809265137,9401600.0,-0.01870507988140735,-1.5567135182752962,7.500114442664225,52.40082792387491,65.7670176851441,-0.05250177348119234,-0.1072772751235096,-0.12215597163200798,-0.269919716794381,24.830720680392712,0.15499973297119052,0.12447681049595438,0.0777498841285702,-0.21192962869796172,0.3674293969551021,-0.06708987228469532,0.22258964054183572,-0.14529869716262844,39.69838939091296,-17.750866926566665,0.14483975641326588,8,-0.006874799728393555,-0.1556248664855957,-0.12718737125396729,-0.3331247568130493,-0.5124998092651367,0,0.030791879728518934,-1.1428664850136239,4.34375,-4.818143986683183,4.357500076293944,-10.90459755499446,4.2725000381469735,0.030791879728518934
3566,2001-08-07,4.291250228881837,4.337500095367432,4.268750190734863,4.275000095367432,7555200.0,0.0067449667808094915,-3.782611580117095,-0.17333475748698865,53.08644591694664,64.87953289723681,-0.06583614751086753,-0.10332405325633065,-0.15224465863357306,-0.29329958063049855,26.272277322987513,0.07500028610229492,0.10908889435431934,0.08237528800964444,-0.15019321892509385,0.3149437949443823,-0.033908965457724705,0.1986595414770136,-0.16814314092872706,25.95425849135736,-26.402473974408746,0.116284253467369,8,-0.03562521934509366,-0.1843752861022958,-0.1637502908706674,-0.3506251573562631,-0.463750123977662,1,0.018059973749372515,-1.5567135182752962,4.262499809265137,-1.1428664850136239,4.34375,-4.818143986683183,4.357500076293944,0.018059973749372515
3567,2001-08-08,4.2537498474121085,4.381249904632568,4.25,4.300000190734863,11740800.0,-0.008738800925039425,-3.8837139156508935,-2.846151588954974,48.91088734958402,62.846491939024546,-0.022249258583863174,-0.032750523800414655,-0.11698916830686201,-0.24977386345166686,27.95538971836164,0.13124990463256836,0.09662147689086886,0.022812414169310458,-0.11642166860481673,0.16204649694343765,-0.046804627217753136,0.09242945555637405,-0.12485490312540914,3.2255782045039143,-42.6109302669279,0.0696170413870634,8,0.0018751621246346772,-0.14687490463256747,-0.12624990940093905,-0.25062477588653476,-0.4137499332427965,2,0.0014693815325155235,-3.782611580117095,4.291250228881837,-1.5567135182752962,4.262499809265137,-1.1428664850136239,4.34375,0.0014693815325155235
3568,2001-08-09,4.418749809265137,4.428750038146973,4.243750095367432,4.262499809265137,18601600.0,0.038789295979266614,1.099284678484081,-3.3783533002040715,59.11248867229981,62.16363469030779,-0.15998222415239471,-0.1812497773985644,-0.280227234768903,-0.41090132358176135,28.349807418313993,0.18499994277954102,0.10932816187486338,0.17143738269805908,0.02455239220972416,0.318322373186394,0.09799488745389162,0.24487987794222654,-0.28418276577152035,94.5944692027538,49.745412883055835,0.07344249524416768,8,-0.14874982833862305,-0.30374979972839355,-0.2912498712539673,-0.415624737739563,-0.6699998378753662,3,-0.08090514622647094,-3.8837139156508935,4.2537498474121085,-3.782611580117095,4.291250228881837,-1.5567135182752962,4.262499809265137,-0.08090514622647094
3569,2001-08-10,4.476250171661377,4.553750038146973,4.338749885559082,4.387499809265137,16713600.0,0.013012812419403108,-1.3087238699932155,0.5680023193359375,61.83431268152926,60.741967637065905,-0.18369506552401393,-0.2280969927163854,-0.3352209100633061,-0.4650536616888843,28.506556362002332,0.21500015258789062,0.11003375111508618,0.21475024223327654,0.03831501549301386,0.39118546897353923,0.12653262886314565,0.30296785560340744,-0.32991580838162626,75.00003845461663,31.17696552991189,0.08821761337013134,8,-0.11750006675720215,-0.2987501621246338,-0.3512501120567322,-0.4731251001358032,-0.695000171661377,4,-0.109187422642129,1.099284678484081,4.418749809265137,-3.8837139156508935,4.2537498474121085,-3.782611580117095,4.291250228881837,-0.109187422642129
3570,2001-08-13,4.417500019073486,4.497499942779541,4.413750171661377,4.481249809265137,12755200.0,-0.013124859052747073,-1.3508877600872702,-0.7183045620369326,67.31076135284451,59.70635821710623,-0.09845851333544964,-0.15961265224049903,-0.2747562631165543,-0.403402836221483,28.67177621338254,0.08374977111816406,0.10982244645915173,0.14462509155273473,-0.041470856239467224,0.3307210393449367,0.05157711765663375,0.2376730654488357,-0.24672071530170214,56.0483728313519,8.202505612444853,0.09304797389610084,8,-0.01874995231628418,-0.24000000953674316,-0.3543750047683716,-0.4143749475479126,-0.5737500190734863,0,-0.13780421104148677,-1.3087238699932155,4.476250171661377,1.099284678484081,4.418749809265137,-3.8837139156508935,4.2537498474121085,-0.13780421104148677
3571,2001-08-14,4.53000020980835,4.5625,4.375,4.375,13715200.0,0.02546693610619588,-1.4193515638699437,-2.4313838420859732,69.70146933816295,60.117142113850456,-0.18691592715692096,-0.26222494700950705,-0.38206359093385434,-0.5111012264436825,28.781542024442896,0.1875,0.11685302358845995,0.2423127651214596,0.02481744850074019,0.459808081742179,0.13356510681109945,0.35106042343181976,-0.3362426619740537,89.80398434028905,38.84993538448718,0.10874765831035975,8,-0.1268751621246338,-0.3481252193450928,-0.46687519550323486,-0.4900001287460327,-0.6900002956390376,1,-0.17218546880406194,-1.3508877600872702,4.417500019073486,-1.3087238699932155,4.476250171661377,1.099284678484081,4.418749809265137,-0.17218546880406194
3572,2001-08-15,4.550000190734863,4.5625,4.443749904632568,4.481249809265137,13864000.0,0.004415006622562556,1.5333353678385417,0.4435502478011684,75.94335548571286,61.33307146445894,-0.18261706055500682,-0.2728835016066311,-0.3994326442786331,-0.526393827415518,28.65984223017054,0.11875009536743164,0.11464199454226875,0.24750022888183576,0.0012812362815388667,0.49371922148213265,0.12439073258168776,0.37060972518198376,-0.32674324672731103,96.07849003765332,38.30039055001079,0.12310949630014839,8,-0.14687514305114746,-0.36812520027160645,-0.506250262260437,-0.5068750381469727,-0.7125000953674312,2,-0.1587912209986081,-1.4193515638699437,4.53000020980835,-1.3508877600872702,4.417500019073486,-1.3087238699932155,4.476250171661377,-0.1587912209986081
3573,2001-08-16,4.573750019073486,4.576250076293945,4.476250171661377,4.518750190734863,14256000.0,0.005219742273194772,2.3333333333333335,0.7999930642252739,76.64117522700305,62.77130266088422,-0.1927339808504147,-0.28724042248999826,-0.4197377614155293,-0.5446915298794952,28.550857030319754,0.09999990463256836,0.10497767691874138,0.25593755245208705,-0.0176834487165225,0.5295585536206966,0.11912705186778272,0.3927480530363914,-0.32335363058653854,98.94734517360874,34.33224272407719,0.13681050058430463,8,-0.16374993324279785,-0.33562493324279785,-0.5331250429153442,-0.47624993324279785,-0.46124982833862305,3,-0.16042636826330348,1.5333353678385417,4.550000190734863,-1.4193515638699437,4.53000020980835,-1.3508877600872702,4.417500019073486,-0.16042636826330348
3574,2001-08-17,4.538750171661377,4.547500133514403,4.481249809265137,4.536250114440918,7097600.0,-0.007652330640317673,5.625038743056552,0.04545572769912348,72.02470409622211,64.95173334670058,-0.14210870896559324,-0.24397676561830917,-0.3819512681933901,-0.5044675655102013,28.239621201895194,0.09250020980834961,0.10988651936812666,0.20775020122528076,-0.08212364195885602,0.49762404440941754,0.06281327963321193,0.3526871228173496,-0.25576841439372977,81.36651407883389,14.938510546119844,0.14493692159206858,8,-0.12875008583068848,-0.2537500858306885,-0.49812519550323486,-0.4412500858306885,-0.39875030517578036,4,-0.17405677122396723,2.3333333333333335,4.573750019073486,1.5333353678385417,4.550000190734863,-1.4193515638699437,4.53000020980835,-0.17405677122396723
3575,2001-08-20,4.625,4.625,4.543749809265137,4.543749809265137,11908800.0,0.01900299092845903,1.0,32.49933244325768,72.61721804619755,67.12181913883956,-0.19168840171057777,-0.3191209706007996,-0.4626622667298754,-0.5859566082682051,28.354690355188712,0.08624982833862305,0.11262372295365886,0.2765625238418581,-0.04015904640874357,0.5932840940924597,0.11820173871655726,0.4349233089671589,-0.3126914108297232,100.0,34.26291847439995,0.15836078512530063,8,-0.19062495231628418,-0.263124942779541,-0.5843750238418579,-0.5274999141693115,-0.375,0,-0.18243243243243246,5.625038743056552,4.538750171661377,2.3333333333333335,4.573750019073486,1.5333353678385417,4.550000190734863,-0.18243243243243246
3576,2001-08-21,4.381249904632568,4.601250171661377,4.3762497901916495,4.599999904632568,16187200.0,-0.05270272332268788,1.0338968439383178,-2.6923013721140414,55.18473068226609,67.81891284247091,0.07394703070083697,-0.060143025099261394,-0.21637362087262968,-0.3395931870800961,28.872541984313028,0.2487502098083505,0.11185702324248759,0.021187424659729004,-0.28142690746734367,0.3238017567868017,-0.13011974140380733,0.17249459072326534,-0.03141834616272465,2.010094562240246,-62.35065514867063,0.15130716606353647,8,0.05312514305114746,-0.019374847412109375,-0.34062492847442627,-0.2837498188018799,0.006249904632568359,1,-0.12268186392751446,1.0,4.625,5.625038743056552,4.538750171661377,2.3333333333333335,4.573750019073486,-0.12268186392751446
3577,2001-08-22,4.422500133514403,4.431250095367432,4.2899999618530265,4.362500190734863,9601600.0,0.009415173701508905,2.6451710156341557,-0.27428545270646915,53.233828721304995,67.16572840347148,0.06610275981776237,-0.0884018146039196,-0.25656849865782405,-0.37796369107278327,29.120897435956977,0.14125013351440519,0.1269489954006815,0.05131263732910085,-0.2427644717328219,0.3453897463910236,-0.09572591720186097,0.19835119186006267,0.2024998664855966,39.55228554429166,-21.587560411950214,0.14703855453096143,8,0.03499984741211026,-0.060625076293944424,-0.3818751573562613,-0.32500004768371493,-0.05375003814697177,2,-0.13171287772968343,1.0338968439383178,4.381249904632568,1.0,4.625,5.625038743056552,4.538750171661377,-0.13171287772968343
3578,2001-08-23,4.389999866485597,4.412499904632568,4.315000057220459,4.412499904632568,11551200.0,-0.007348844781827069,7.666638409697792,-0.3750009934116844,52.25884190831425,66.10178720644758,0.1051540436201428,-0.03796125304889042,-0.21917784398912143,-0.3417055855056601,29.486215775236406,0.10750007629394442,0.14015965542265274,0.00618736743927073,-0.2665540949350662,0.27892882981360767,-0.1301833637478973,0.14255809862643876,0.228300132751464,29.850714401619705,-28.05164046683108,0.13637073118716847,8,0.06750011444091708,-0.028124809265137607,-0.3399999141693124,-0.2924997806549081,-0.05874967575073331,3,-0.12585416581355546,2.6451710156341557,4.422500133514403,1.0338968439383178,4.381249904632568,1.0,4.625,-0.12585416581355546
3579,2001-08-24,4.510000228881836,4.525000095367432,4.381249904632568,4.389999866485597,9736800.0,0.027334935317960607,-1.0909075145911866,-5.333340397575723,61.64705766196278,65.47248679634961,-0.010678352273277625,-0.13557494782275992,-0.332107526406177,-0.45401873228547185,30.32538871779672,0.14375019073486328,0.1642560283972312,0.10756270885467512,-0.1444431908461059,0.35956860855545614,-0.01844024099571495,0.23356565870506518,0.10173376960754421,65.67171402299645,5.24085704082583,0.12600294985039037,8,-0.052500247955322266,-0.14812517166137695,-0.45937514305114746,-0.41250014305114746,-0.29000043869018644,4,-0.08813747626915858,7.666638409697792,4.389999866485597,2.6451710156341557,4.422500133514403,1.0338968439383178,4.381249904632568,-0.08813747626915858
3580,2001-08-27,4.474999904632568,4.518750190734863,4.427499771118164,4.510000228881836,3865600.0,-0.007760603652551268,2.47619004368716,-0.2916684879142035,58.59646148389238,64.23859703476401,0.0372537057057043,-0.08172792211854407,-0.287315440119956,-0.4117760219433766,31.180948387184426,0.09125041961669922,0.16696629086514214,0.0579373836517334,-0.17343065198586682,0.2893054192893336,-0.05774663416706627,0.17362140147053307,0.1302994131240851,59.43769255399184,-5.133044869439516,0.11568401781880004,8,-0.017499923706054688,-0.11312484741210938,-0.4056248664855957,-0.3774998188018799,-0.33500003814697177,0,-0.07486034531535435,-1.0909075145911866,4.510000228881836,7.666638409697792,4.389999866485597,2.6451710156341557,4.422500133514403,-0.07486034531535435
3581,2001-08-28,4.431250095367432,4.486249923706055,4.40749979019165,4.474999904632568,9589600.0,-0.0097764938988818,1.3773679967754937,1.2499829702592609,58.25581596502199,62.27331486579835,0.07322288290767265,-0.025087778081338996,-0.23577285166745288,-0.3605056450389732,31.325863563531964,0.0787501335144043,0.1609882259978619,0.0051875591278074396,-0.21262958662684817,0.22300470488246305,-0.10372101374951992,0.1140961320051348,0.16774323527114898,60.10640564412563,-11.719117637952849,0.10890857287732776,8,0.02624988555908203,-0.06937503814697266,-0.3556251525878906,-0.33375000953674316,-0.0625,1,-0.040902700472021714,2.47619004368716,4.474999904632568,-1.0909075145911866,4.510000228881836,7.666638409697792,4.389999866485597,-0.040902700472021714
3582,2001-08-29,4.422500133514403,4.449999809265137,4.400000095367432,4.431250095367432,8536800.0,-0.001974603478638204,1.1621783239854833,0.2000000000000203,50.204099003457046,59.33586195207101,0.06926940831517481,-0.004768479328434161,-0.22207253354071899,-0.343551001127433,30.659683687495477,0.04999971389770508,0.15488849697859575,-0.011062407493592552,-0.2165998115115304,0.1944749965243453,-0.11383110950256192,0.09170629451537682,0.17031332974846602,51.190503222055796,-17.021464863628992,0.10276870200896898,8,0.03499984741211026,-0.060625076293944424,-0.3221876621246329,-0.32500004768371493,-0.13750028610229492,2,-0.007914148828177203,1.3773679967754937,4.431250095367432,2.47619004368716,4.474999904632568,-1.0909075145911866,4.510000228881836,-0.007914148828177203
3583,2001-08-30,4.363749980926514,4.518750190734863,4.363749980926514,4.40625,11904000.0,-0.01328437553741868,-6.294124246878121,4.857166212533567,43.88586604415297,56.209324390729996,0.10627427224612696,0.05741774557903945,-0.1591944155326006,-0.27669482886457075,30.12716241439353,0.1550002098083496,0.13454463348846346,-0.07012505531311053,-0.27519400807158156,0.1349438974453605,-0.1726595316923456,0.032409421066124544,0.22300721230815856,0.0,-64.57102654652283,0.10253447637923535,8,0.09375,-0.0018749237060546875,-0.24000000953674316,-0.2662498950958252,-0.05000019073486417,3,0.0011458297250697136,1.1621783239854833,4.422500133514403,1.3773679967754937,4.431250095367432,2.47619004368716,4.474999904632568,0.0011458297250697136
3584,2001-08-31,4.387499809265137,4.426249980926514,4.368750095367432,4.368750095367432,5720800.0,0.0054425272855758156,-5.1334147147834495,-0.4411695407779735,48.30507424375572,53.507975079347574,0.06572500116915503,0.03911926224439277,-0.1827267237456498,-0.2912999234548401,30.002631324287428,0.0625,0.10659100530349086,-0.04856271743774432,-0.2504931355264981,0.15336770065100946,-0.1495279264821212,0.05240249160663257,0.19332223934190296,15.3224491553841,-48.247694357285106,0.100965209044377,8,0.05812525749206543,-0.025624752044677734,-0.2337498664855957,-0.28999972343444824,-0.016249656677245206,4,-0.0128204264331796,-6.294124246878121,4.363749980926514,1.1621783239854833,4.422500133514403,1.3773679967754937,4.431250095367432,-0.0128204264331796
3585,2001-09-04,4.393750190734863,4.478750228881836,4.391250133514403,4.400000095367432,15024000.0,0.0014245884310986057,-14.555546136563633,-0.3333333333333333,41.25201526611918,51.959895588664594,0.025951233683308317,0.04554090186604931,-0.18715116476082105,-0.28909470243720214,30.634277751748172,0.09125041961669922,0.07352375524467991,-0.048874855041503906,-0.2349650872968425,0.1372153772138347,-0.1419199711691732,0.0441702610861654,0.1812554161370965,19.35494787100188,-39.207386951076415,0.09304511612766951,9,0.013749837875366211,-0.025625228881835938,-0.2437502145767212,-0.2962501049041748,0.019999980926513672,1,-0.03954489741123712,-5.1334147147834495,4.387499809265137,-6.294124246878121,4.363749980926514,1.1621783239854833,4.422500133514403,-0.03954489741123712
3586,2001-09-05,4.368750095367432,4.387499809265137,4.293749809265137,4.375,17084000.0,-0.0056899218849878475,5.00009155413138,1.0,38.43701042500048,50.315804666852976,0.05474923297165457,0.0807867691450852,-0.1587243085206902,-0.25392219189370113,30.919891523401443,0.10000038146972656,0.04534862510272042,-0.07774994373321498,-0.2535089538110542,0.09800906634462425,-0.16562944877213415,0.010129561305704193,0.20055539860414928,33.33340397575552,-19.637241830576123,0.08787950503891956,9,0.04062485694885254,0.025624990463256836,-0.21875011920928955,-0.27125000953674316,0.09999990463256836,2,-0.05236056626914842,-14.555546136563633,4.393750190734863,-5.1334147147834495,4.387499809265137,-6.294124246878121,4.363749980926514,-0.05236056626914842
3587,2001-09-06,4.260000228881837,4.4375,4.243750095367432,4.375,10863200.0,-0.0248926727580302,-1.627116671515857,18.400244144350204,31.942479923464603,48.05843111298079,0.15424490901496668,0.20029830614091093,-0.04524227714548612,-0.13409197101785164,31.04010415532845,0.19374990463256836,0.0043402132221732614,-0.1868123292922963,-0.36114469797747706,-0.012479960607115537,-0.27397851363488623,-0.09964614494970636,0.3037191544473732,5.909137410550038,-39.54194512557583,0.08716618434259031,9,0.12437486648559481,0.174374818801879,-0.11000025272369474,-0.16250014305114835,0.11124992370605469,3,0.02552813630109574,5.00009155413138,4.368750095367432,-14.555546136563633,4.393750190734863,-5.1334147147834495,4.387499809265137,0.02552813630109574
3588,2001-09-07,4.0612502098083505,4.2412500381469735,4.0587501525878915,4.1875,18165600.0,-0.04665493154812672,-1.7809526577560495,1.0978264475146375,26.876542502881748,44.19504053974956,0.3368847206681318,0.39093557553319247,0.15792196400391934,0.07475504890521822,30.26239588812254,0.2012500762939453,-0.009094019076389515,-0.3676873683929438,-0.6129976718152799,-0.12237706497060774,-0.49034252010411183,-0.24503221668177577,0.4896704020023881,0.5952516110281074,-38.647491419653605,0.12265515171116793,9,0.22749996185302646,0.2806248664855948,0.11999976634979159,0.04562473297119052,0.36624956130981356,4,0.055093782959587,-1.627116671515857,4.260000228881837,5.00009155413138,4.368750095367432,-14.555546136563633,4.393750190734863,0.055093782959587
3589,2001-09-10,3.9874999523162837,4.0625,3.966249942779541,4.0,13309600.0,-0.018159496135931708,-2.4999978325610024,0.09901044322323992,18.750048209561058,39.76766128704608,0.3673552925017476,0.4492244501027529,0.23475630967348282,0.15412450132869404,28.933332355862607,0.09625005722045898,-0.02622042740604691,-0.41700011491775557,-0.7303945345725329,-0.10360569526297825,-0.5736973247451442,-0.2603029050903669,0.5338904319410838,4.1463410095543285,-26.278696768066602,0.15669720982738855,9,0.2550001144409184,0.30812501907348677,0.19375002384185835,0.11937499046325728,0.4100000858306898,0,0.08181814213837213,-1.7809526577560495,4.0612502098083505,-1.627116671515857,4.260000228881837,5.00009155413138,4.368750095367432,0.08181814213837213
3590,2001-09-17,3.808749914169312,3.8624999523162837,3.7312500476837163,3.78125,19091200.0,-0.044827596309596984,-1.0588249593752868,-2.1999847412691023,20.026228496489907,35.519929346098074,0.49356239907402744,0.6113756407584696,0.4163903106048479,0.3363737000948155,28.00931395590257,0.25624990463256747,-0.046146107337502684,-0.565312647819519,-0.9764079005552628,-0.15421739508377508,-0.7708602741873913,-0.35976502145164657,0.6682292347698291,10.973433163629938,-22.093901314049216,0.20554762636787202,9,0.3162502050399776,0.36937510967254594,0.3725000619888301,0.29812502861022905,0.532500028610229,0,0.14768631469500426,-2.4999978325610024,3.9874999523162837,-1.7809526577560495,4.0612502098083505,-1.627116671515857,4.260000228881837,0.14768631469500426
3591,2001-09-18,3.75,3.787499904632568,3.7487499713897705,3.75,9651200.0,-0.01542498601726261,-29.99923707800842,0.0,15.424203094607748,31.655496467337045,0.4978709434223525,0.6415882818508942,0.4749025272210794,0.3992347803924021,26.692602981011426,0.05999994277954146,-0.09233692660446025,-0.5850625514984129,-1.0744153404602343,-0.09570976253659147,-0.8297389459793232,-0.34038615701750263,0.6524062388135983,2.6548606842081375,-28.369749034357966,0.2446763944809106,9,0.37500011920928955,0.4281250238418579,0.4312499761581421,0.356874942779541,0.5812501907348633,1,0.1770000457763672,-1.0588249593752868,3.808749914169312,-2.4999978325610024,3.9874999523162837,-1.7809526577560495,4.0612502098083505,0.1770000457763672
3592,2001-09-19,3.827500104904175,3.9487500190734863,3.7487499713897705,3.7687499523162837,19084000.0,0.02066669464111337,-3.050629182883135,100.0,22.358764386231513,29.26359628312355,0.36553402857744555,0.5345938830292738,0.39628730181885974,0.32633823831626074,24.874027875977923,0.20000004768371582,-0.13443108029806528,-0.4714374423027037,-0.9991505525670856,0.05627566796167782,-0.7352939974348942,-0.20758088717051315,0.5077905147964357,18.87256059221296,-11.792416411663826,0.26385655513219075,9,0.2775000333786011,0.3506249189376831,0.3537498712539673,0.2793748378753662,0.5474998950958252,2,0.1675375251523028,-29.99923707800842,3.75,-1.0588249593752868,3.808749914169312,-2.4999978325610024,3.9874999523162837,0.1675375251523028
3593,2001-09-20,3.839999914169312,3.8624999523162837,3.747499942779541,3.827500104904175,9589600.0,0.003265789398443353,3.0000082928366942,0.21276215830141496,13.186818657106912,25.361567884607016,0.30276639464815025,0.48939644638030577,0.3867437730523826,0.3187610040597071,22.885942098131007,0.11500000953674272,-0.17666402160308614,-0.4222501277923576,-0.9711183887651491,0.12661813318043347,-0.6966842582787529,-0.14781599730596184,0.43488664832960877,32.83015309893819,6.320930765355161,0.2744341304863956,9,0.2650002241134639,0.33812510967254594,0.3412500619888301,0.26687502861022905,0.5625002384185795,3,0.13834641934712177,-3.050629182883135,3.827500104904175,-29.99923707800842,3.75,-1.0588249593752868,3.808749914169312,0.13834641934712177
3594,2001-09-21,3.7487499713897705,3.973750114440918,3.7000000476837163,3.7487499713897705,15578400.0,-0.02376300646331686,-4.6153947728784805,0.0,12.419156685576496,22.157916931213386,0.3284178166532641,0.5464434019122635,0.48470571071472524,0.4143730490718047,20.52483276024827,0.2737500667572017,-0.2138331110856786,-0.47400006055831945,-1.052017130507057,0.10401700939041802,-0.7630085955326882,-0.1849915255839507,0.47177293962762956,17.808186965408932,-4.348435902511728,0.28900853497436885,9,0.3200000524520874,0.4137500524520874,0.4437500238418579,0.36625003814697266,0.4837501049041739,4,0.18106030140942186,3.0000082928366942,3.839999914169312,-3.050629182883135,3.827500104904175,-29.99923707800842,3.75,0.18106030140942186
3595,2001-09-24,3.78125,3.8987500667572017,3.7487499713897705,3.7487499713897705,12655200.0,0.008669564216943648,-8.230766973553873,100.0,15.96859566772406,19.661426402627114,0.2233895079763366,0.4716736344055299,0.45790241908342466,0.3842130318095407,17.622423306196403,0.1500000953674312,-0.24256640257405238,-0.39931253194808924,-0.9768780708602938,0.17825300696411528,-0.6880953014041911,-0.11052976249198698,0.37681016741735807,29.68034064018954,11.815013791746079,0.28878276945610226,9,0.2875000238418579,0.3812500238418579,0.486875057220459,0.39625000953674316,0.3125,0,0.16297521670002602,-4.6153947728784805,3.7487499713897705,3.0000082928366942,3.839999914169312,-3.050629182883135,3.827500104904175,0.16297521670002602
3596,2001-09-25,3.84375,3.8524999618530273,3.744999885559082,3.7937500476837163,21476800.0,0.016528925619834656,2.185193296010455,1.5384587169423625,21.313512672872633,18.48043004145023,0.08782202253653404,0.38666534983268086,0.40468309042195827,0.3231628631862744,16.631005528061117,0.10750007629394531,-0.2806422556078543,-0.3099375367164612,-0.8981079780912422,0.27823290465831985,-0.6040227574038521,-0.015852316029070668,0.2593429530493214,52.51138530087756,37.256141934878016,0.2940852206873906,9,0.12687504291534513,0.3187500238418579,0.44437503814697266,0.33375000953674316,0.38124990463256836,1,0.12943087942231957,-8.230766973553873,3.78125,-4.6153947728784805,3.7487499713897705,3.0000082928366942,3.839999914169312,0.12943087942231957
3597,2001-09-26,3.839999914169312,3.8675000667572017,3.78125,3.84375,13819200.0,-0.000975632086032685,2.3658418582148633,-0.07500178814104035,22.542602227472386,17.9988811219603,0.028753479026563333,0.3631577351339117,0.41774072363362036,0.32901433753454645,16.43628542143352,0.0862500667572017,-0.31711149998105626,-0.28456261157989493,-0.8743726810221379,0.30524745786234764,-0.579467646301016,0.010342423141226575,0.21472189023613675,51.14149126756794,32.55385165527005,0.29490503472112134,9,0.04125010967254594,0.32250010967254594,0.45250010490417436,0.34187507629394487,0.44249987602233753,2,0.12792976238173193,2.185193296010455,3.84375,-8.230766973553873,3.78125,-4.6153947728784805,3.7487499713897705,0.12792976238173193
3598,2001-09-27,3.837500095367432,3.8624999523162837,3.776249885559082,3.8250000476837163,11076800.0,-0.0006509944942071355,1.7600126648432985,-3.333269756501126,20.509410179510624,18.19436578528803,-0.004272755775397208,0.33955239289801,0.4207246245062337,0.33132706537342527,16.21785722691545,0.0862500667572017,-0.35357562609272275,-0.25943744182586626,-0.8486555977970078,0.3297807141452753,-0.5540465198114375,0.035171636159704533,0.1746550982314088,50.22831567221838,29.937669358381775,0.29460907798557084,9,-0.0006250143051151902,0.3249999284744258,0.45499992370605424,0.34437489509582475,0.5737500190734859,3,0.14006511824753543,2.3658418582148633,3.839999914169312,2.185193296010455,3.84375,-8.230766973553873,3.78125,0.14006511824753543
3599,2001-09-28,4.112500190734863,4.130000114440918,3.84375,3.868750095367432,16681600.0,0.071661260855578,1.0538129018904139,19.499933243052475,38.293445072332375,20.224056515937193,-0.2901938724129387,0.03504233182062322,0.14615002202258953,0.058076390053265925,15.804445030470223,0.2925000190734859,-0.3707529676704602,0.03543765544891375,-0.5210204600037915,0.591895770901619,-0.24279140227743934,0.3136667131752664,-0.412500143051147,95.45456797340613,71.94550734027183,0.27822905772635276,9,-0.1975001096725464,0.04999983310699463,0.2115623950958252,0.07624983787536621,0.3874998092651367,4,0.0705167047788533,1.7600126648432985,3.837500095367432,2.3658418582148633,3.839999914169312,2.185193296010455,3.84375,0.0705167047788533
3600,2001-10-01,4.139999866485597,4.1599998474121085,4.028749942779541,4.112500190734863,10653600.0,0.006686850936247435,2.8889069420799447,0.11281913842651031,40.49843015061526,23.010081744382475,-0.29699672720906634,-0.019859746140496348,0.11948475717943641,0.034000728080179066,15.422647637974363,0.13124990463256747,-0.3638174396710254,0.07968733310699516,-0.4456321123957423,0.6050067786097326,-0.182972389644374,0.3423470558583639,-0.4313998174667364,95.18072704459792,69.90236195604321,0.2626597227513688,10,-0.209999918937684,0.02250015735626132,0.20750021934509189,0.0487501621246329,0.4075002670288068,0,0.022343046567987024,1.0538129018904139,4.112500190734863,1.7600126648432985,3.837500095367432,2.3658418582148633,3.839999914169312,0.022343046567987024
3601,2001-10-02,4.25,4.261250019073486,4.1237502098083505,4.139999866485597,21011200.0,0.02657008141591599,1.0754661302105504,4.0000520192122675,49.58505271722008,26.035224892270087,-0.3672314633669891,-0.15192413938627425,0.010204046580835957,-0.07222032765221709,15.403533026231647,0.13749980926513583,-0.3385004463733017,0.19874997138977069,-0.3054547801288301,0.702954722908371,-0.05335240436952926,0.45085234714907063,-0.5233439590454099,97.68040907701065,67.06232335511694,0.25210237575930017,10,-0.2693749666213989,-0.09937489032745361,0.1481250524520874,-0.036875009536743164,0.21875,1,-0.03676470588235292,2.8889069420799447,4.139999866485597,1.0538129018904139,4.112500190734863,1.7600126648432985,3.837500095367432,-0.03676470588235292
3602,2001-10-03,4.387499809265137,4.400000095367432,4.199999809265137,4.25,19708000.0,0.03235289629767912,1.4615362043264435,1.249996748841514,64.2622811395066,31.71027627920339,-0.46594014941120987,-0.30797032919363865,-0.12560850483662822,-0.20452433134662584,15.671317811682789,0.20000028610229492,-0.29833381932768344,0.33799979686737025,-0.16099552488486246,0.8369951186196034,0.0885021359912539,0.5874974577434866,-0.6287681296234129,97.99594678996009,60.95374304562485,0.24949766087611655,10,-0.337499737739563,-0.274999737739563,0.010625243186950684,-0.17437481880187988,-0.011250019073487216,2,-0.037037016910955844,1.0754661302105504,4.25,2.8889069420799447,4.139999866485597,1.0538129018904139,4.112500190734863,-0.037037016910955844
3603,2001-10-04,4.368750095367432,4.434999942779541,4.324999809265137,4.375,10711200.0,-0.0042734392507803864,-1.3466575792562905,-0.04545391492519715,67.5086307043947,37.83132894796096,-0.40711178875050313,-0.3044353724002775,-0.1057978926777956,-0.18113406510303598,15.515729252321938,0.1100001335144043,-0.24419905497328642,0.3190000772476198,-0.1806627344393732,0.8186628889346124,0.06916867140412375,0.5688314830911163,-0.558716942467651,88.7949507274943,45.62567996296501,0.24983140584349633,10,-0.2787501811981201,-0.2562500238418579,0.04093742370605469,-0.1556251049041748,-0.008749961853028232,3,-0.01974255869367325,1.4615362043264435,4.387499809265137,1.0754661302105504,4.25,2.8889069420799447,4.139999866485597,-0.01974255869367325
3604,2001-10-05,4.331250190734863,4.362500190734863,4.216249942779541,4.362500190734863,11410400.0,-0.008583668970292613,8.360015869140625,5.0000762951094835,77.57260199104246,44.67621853944079,-0.3109997779460638,-0.2860305522974418,-0.06789275847056153,-0.13908471886575846,15.042813202141724,0.15250015258789062,-0.1996124072112635,0.28431265354156476,-0.20792351578184398,0.7765488228649735,0.03819456887986039,0.5304307382032691,-0.4587203588471067,74.4615994966947,26.09535111002971,0.24611808466170426,10,-0.24125027656555176,-0.21875011920928955,0.07843732833862305,-0.11812520027160645,0.042500019073487216,4,0.018470400042275514,-1.3466575792562905,4.368750095367432,1.4615362043264435,4.387499809265137,1.0754661302105504,4.25,0.018470400042275514
3605,2001-10-08,4.2199997901916495,4.3125,4.175000190734863,4.243750095367432,10472800.0,-0.025685517031824534,-1.4175896038566338,0.7600097656250284,73.50000071525602,50.47471721081672,-0.14635890851655375,-0.1986493718979112,0.04243819659155701,-0.02709899543860317,14.074532659448627,0.15625,-0.1484036756447793,0.18174977302551198,-0.29043890180362286,0.6539384478546468,-0.05434456438905588,0.4178441104400794,-0.29122294721471453,30.923586492589195,-22.265450620586194,0.23609433741456742,10,-0.11437487602233798,-0.11062467098235995,0.18968772888183683,-0.0068747997283926665,0.28875017166137784,0,0.06635076391689454,8.360015869140625,4.331250190734863,-1.3466575792562905,4.368750095367432,1.4615362043264435,4.387499809265137,0.06635076391689454
3606,2001-10-09,4.139999866485597,4.199999809265137,4.112500190734863,4.199999809265137,9741600.0,-0.018957328834942833,1.9166567325497301,2.5262809187277835,65.58603325210058,55.25732065799763,-0.022257245323384467,-0.14405110423717638,0.12468044852427074,0.0511826270506166,13.980342476352254,0.10749959945678622,-0.08461947801478242,0.11318736076355052,-0.3358060359315447,0.5621807574586457,-0.11130933758399664,0.3376840591110981,-0.16060071352840088,8.527037796582126,-46.978547568051134,0.22449669834754757,10,-0.03437495231628507,-0.03062474727630704,0.26968765258788974,0.07312512397766024,0.4537501335144034,1,0.09843001936488704,-1.4175896038566338,4.2199997901916495,8.360015869140625,4.331250190734863,-1.3466575792562905,4.368750095367432,0.09843001936488704
3607,2001-10-10,4.368750095367432,4.3737502098083505,4.170000076293944,4.1875,13727200.0,0.055253680255796356,1.1307167380155119,-3.0208378036859993,71.69231936964758,60.94431056801285,-0.18787358852624614,-0.38392011395129,-0.10077531537647744,-0.17727461644870068,13.804482255956444,0.2337503433227539,-0.017396989007333552,0.3365000963211058,-0.12679020896491355,0.7997904016071251,0.10485494367809611,0.5681452489641154,-0.34379086342800136,79.45739586090242,20.21258231920548,0.23164515264300975,10,-0.22937512397766113,-0.2593749761581421,0.04093742370605469,-0.1556251049041748,0.39874982833862305,2,0.022889820303204633,1.9166567325497301,4.139999866485597,-1.4175896038566338,4.2199997901916495,8.360015869140625,4.331250190734863,0.022889820303204633
3608,2001-10-11,4.2849998474121085,4.449999809265137,4.199999809265137,4.337500095367432,22318400.0,-0.01917029954268401,-1.2471877364090893,-0.28965638803606825,72.1362165724376,64.70461851246898,-0.03796207800698603,-0.29781685002483993,-0.012620992838596301,-0.09441397198268131,15.41249902268293,0.25,0.043811425943296456,0.24156236648559481,-0.23528436751984394,0.7184091004910336,0.0031389994828749934,0.4799857334883142,-0.2190365443886675,51.111067155701726,-12.822685214741334,0.23842336700271943,10,-0.04562497138976962,-0.17562472820281894,0.12468767166137784,-0.07187485694885165,0.2825002670288095,3,0.021295203273962837,1.1307167380155119,4.368750095367432,1.9166567325497301,4.139999866485597,-1.4175896038566338,4.2199997901916495,0.021295203273962837
3609,2001-10-12,4.3137497901916495,4.315000057220459,4.0974998474121085,4.1875,10408000.0,0.006709438460518191,2.37863552696393,-2.4047465508941213,72.04968110157085,68.21031306257517,-0.0392949215272953,-0.31713124893638067,-0.03654198171114498,-0.124693730648743,16.220752924944534,0.2175002098083505,0.10757548505029302,0.25399981737136734,-0.2369039949076619,0.7449036296503966,0.008547911231852723,0.49945172351088196,0.13625001907348722,61.34750813666883,-6.633250786645,0.24545190613951454,10,-0.039999961853026456,-0.22437465190887362,0.09593772888183683,-0.10062479972839267,0.4187502861022958,4,0.010721610100779433,-1.2471877364090893,4.2849998474121085,1.1307167380155119,4.368750095367432,1.9166567325497301,4.139999866485597,0.010721610100779433
3610,2001-10-15,4.3712501525878915,4.375,4.25,4.3137497901916495,6635200.0,0.013329554376793729,2.8461504603308514,0.4554491719071802,71.93347201591232,70.69347076242985,-0.06765770407448546,-0.3481812310565173,-0.0898963773058643,-0.18290610472472846,15.798015425434993,0.125,0.18011143677298946,0.28337516784668093,-0.2114181718873125,0.7781685075806739,0.03597849797968422,0.5307718377136776,0.0787496566772452,77.65966944697736,7.403145209951148,0.2473966698669965,10,-0.09750032424926847,-0.28187501430511563,0.03249990940093905,-0.15812516212463468,0.3162498474121085,0,0.0005719318577499521,2.37863552696393,4.3137497901916495,-1.2471877364090893,4.2849998474121085,1.1307167380155119,4.368750095367432,0.0005719318577499521
3611,2001-10-16,4.413750171661377,4.443749904632568,4.3449997901916495,4.3712501525878915,12243200.0,0.009722623412051767,-1.078933499304807,0.7391261081210693,73.11178770004346,71.67674926915618,-0.09441586883195718,-0.3566929525301159,-0.12988744878995195,-0.2247006509007461,15.453580556492351,0.09875011444091886,0.2209562136450085,0.2926876783370975,-0.19568320113047477,0.7810585578046694,0.048502238603311376,0.5368731180708837,-0.31625032424926847,89.71641375130879,16.33798034706338,0.24418543973378593,10,-0.1400003433227539,-0.3387502431869507,-0.025937676429748535,-0.20062518119812012,0.17999982833862305,1,0.02152359931959902,2.8461504603308514,4.3712501525878915,2.37863552696393,4.3137497901916495,-1.2471877364090893,4.2849998474121085,0.02152359931959902
3612,2001-10-17,4.46875,4.53125,4.400000095367432,4.5,24555200.0,0.012461019812981533,1.7999979654947917,-0.7352937876561093,74.39612618499766,72.44202654477871,-0.15274062281347778,-0.3807078321887847,-0.18237256148127834,-0.279087158749709,16.446232843265673,0.13124990463256836,0.2609153910103519,0.31562501192092896,-0.17578578323652927,0.8070358070783872,0.06991961434219984,0.5613304094996581,-0.36432515144348265,85.59078316696717,8.90050245715878,0.24570539757872914,10,-0.1543750762939453,-0.3531249761581421,-0.06687498092651367,-0.25562500953674316,0.13749980926513672,2,0.027972027972027913,-1.078933499304807,4.413750171661377,2.8461504603308514,4.3712501525878915,2.37863552696393,4.3137497901916495,0.027972027972027913
3613,2001-10-18,4.3712501525878915,4.476250171661377,4.331250190734863,4.443749904632568,15268000.0,-0.021818147672639676,1.1090862431899127,2.319992065429659,61.59014347191268,70.66619782043097,-0.06129463341158292,-0.254411175801148,-0.08617933170138325,-0.18125529726900513,17.307761073412546,0.14499998092651367,0.2789814499600851,0.1915626525878915,-0.285814312057588,0.6689396172333706,-0.047125829734848246,0.43025113491063127,-0.24975229797363507,63.11244008618823,-10.741447047616546,0.23868848232273954,10,-0.056875228881836826,-0.2556251287460336,0.03812491893768222,-0.15812516212463468,0.2950000762939444,3,0.09064907229881891,1.7999979654947917,4.46875,-1.078933499304807,4.413750171661377,2.8461504603308514,4.3712501525878915,0.09064907229881891
3614,2001-10-19,4.427499771118164,4.4337501525878915,4.3125,4.357500076293944,8289600.0,0.012868085002404106,1.9393813288943957,-0.9655163341949557,62.554581197456805,69.45004009623105,-0.11449592326757152,-0.27110289825610323,-0.14266560813248663,-0.23676260469971044,18.92884580123946,0.12125015258789151,0.26765254121638815,0.21387478113174474,-0.22982742908008635,0.6575769913435758,-0.007976323974170363,0.4357258862376603,-0.28961183068847784,63.11102973090278,-7.712818507220824,0.22185110510591552,10,-0.11312484741210938,-0.31187474727630615,-0.11218714714050293,-0.21437478065490723,0.30375003814697266,4,0.03162063253758163,1.1090862431899127,4.3712501525878915,1.7999979654947917,4.46875,-1.078933499304807,4.413750171661377,0.03162063253758163
3615,2001-10-22,4.3975000381469735,4.462500095367432,4.337500095367432,4.43625020980835,9118400.0,-0.0067757729016469925,1.73972774540799,-0.5535762942779094,56.92488714849481,68.48769052916374,-0.0633297327124156,-0.20297470407569218,-0.11063667471535954,-0.2065866517645807,20.68265660513937,0.125,0.25292271379887765,0.1530625462532056,-0.24772983727356568,0.5538549297799764,-0.0473336455101796,0.3534587380165908,-0.24387761533447438,38.857160295759336,-27.389336479892272,0.20039619176338544,10,-0.08312511444091886,-0.28187501430511563,-0.12843751907348722,-0.1843750476837167,0.38374996185302646,0,0.07617965554086381,1.9393813288943957,4.427499771118164,1.1090862431899127,4.3712501525878915,1.7999979654947917,4.46875,0.07617965554086381
3616,2001-10-23,4.341249942779541,4.411250114440918,4.3112502098083505,4.375,9596800.0,-0.012791380302326294,-1.1333421495674325,0.8709653602412062,47.64930761054019,65.81624477815183,0.02734548762053457,-0.11335384813579807,-0.053896025966452044,-0.15018625188974344,22.434111439125974,0.09999990463256747,0.23008345906024097,0.07193745374679583,-0.28331217372074935,0.427187081214341,-0.10568735998697676,0.24956226748056842,-0.1725224168795414,13.636255264178526,-46.5867754178325,0.17762481373377265,10,-0.026875019073486328,-0.2256249189376831,-0.18968737125396729,-0.1631249189376831,0.3762502670288086,1,0.07975814840984907,1.73972774540799,4.3975000381469735,1.9393813288943957,4.427499771118164,1.1090862431899127,4.3712501525878915,0.07975814840984907
3617,2001-10-24,4.331250190734863,4.375,4.301249980926514,4.3425002098083505,5203200.0,-0.0023034269338280122,-1.0701632278832576,0.3333333333333596,48.07692777945961,63.14299046782093,0.035164387454369006,-0.06815835495213207,-0.042302870045668683,-0.14031236700005678,24.258285653321437,0.07375001907348633,0.21827299522919752,0.03737518787383998,-0.2553152593009944,0.33006563504867437,-0.10897003571357722,0.18372041146125717,-0.14802176587086358,17.14295834900082,-37.83562029984057,0.1463452235874174,10,-0.016875267028808594,-0.21562516689300537,-0.17968761920928955,-0.15312516689300537,0.37999963760375977,2,0.06060601390024978,-1.1333421495674325,4.341249942779541,1.73972774540799,4.3975000381469735,1.9393813288943957,4.427499771118164,0.06060601390024978
3618,2001-10-25,4.375,4.375,4.237500190734863,4.262499809265137,5799200.0,0.010100965619285418,1.4444369092527445,-9.999999999999211,52.22929007741165,60.94072479846991,0.006172806238955886,-0.07333528425581015,-0.0892373020440349,-0.18287709707535438,26.04260576779545,0.13749980926513672,0.22429049764695197,0.05425000190734863,-0.14615982370910618,0.25465982752380345,-0.04595491090087922,0.15445491471557649,-0.17785071213056014,61.1110522423012,8.241813781996179,0.10020491280822755,10,0.00937509536743164,-0.2593749761581421,-0.2334374189376831,-0.1968749761581421,0.11875009536743164,3,0.05285709926060278,-1.0701632278832576,4.331250190734863,-1.1333421495674325,4.341249942779541,1.73972774540799,4.3975000381469735,0.05285709926060278
3619,2001-10-26,4.4025001525878915,4.414999961853027,4.331250190734863,4.375,4915200.0,0.006285749162946663,2.1904813805631242,0.24444538634341484,60.16715607804312,59.633356360928886,-0.008285488871992541,-0.08221037222666805,-0.12152187535752379,-0.20900026407009253,26.31718420548935,0.08374977111816406,0.2009105400359239,0.06725015640258913,-0.1103890836133763,0.24488939641855456,-0.02156946360539358,0.15606977641057185,-0.19198683623322932,73.3333474618481,16.957453149342086,0.08881962000798271,10,-0.018125057220459873,-0.2868751287460336,-0.2609375715255746,-0.2243751287460336,0.2224998474121085,4,0.05990915778592454,1.4444369092527445,4.375,-1.0701632278832576,4.331250190734863,-1.1333421495674325,4.341249942779541,0.05990915778592454
3620,2001-10-29,4.232500076293944,4.3712501525878915,4.199999809265137,4.3712501525878915,6647200.0,-0.03861443961427624,1.468472059935372,-5.045429324455443,54.68355628394286,57.585775092473256,0.15641142896062377,0.10021287051752825,0.04351370286420053,-0.038677602474536776,26.110956200661427,0.2025003433227548,0.17851338849943232,-0.10737493038177615,-0.26757000325303704,0.052820142489484745,-0.1874724668174066,-0.0272773939461457,0.2987499237060556,15.116392540941018,-45.35764790979003,0.08009753643563029,10,0.13312482833862394,-0.09437513351440341,-0.11687505245208651,-0.07000005245208651,0.4974999427795419,0,0.1178380919033335,2.1904813805631242,4.4025001525878915,1.4444369092527445,4.375,-1.0701632278832576,4.331250190734863,0.1178380919033335
3621,2001-10-30,4.09375,4.163750171661377,4.0625,4.163750171661377,4805600.0,-0.03278206114421067,1.8928549533041328,0.5045054642930721,34.679652936760505,53.172833620446916,0.2737875951849533,0.2389057129810137,0.17195786360856768,0.10064933031233103,25.26016210542358,0.17000007629394442,0.14985104220252854,-0.23831250667572057,-0.42925255815468333,-0.04737245519675781,-0.33378253241520195,-0.1428424809362392,0.43087499618530245,8.865249186333102,-47.174812398195925,0.09547002573948149,10,0.17562508583068848,0.044374942779541016,0.02187502384185791,0.06875002384185791,0.679999828338623,1,0.16793893129770998,1.468472059935372,4.232500076293944,2.1904813805631242,4.4025001525878915,1.4444369092527445,4.375,0.16793893129770998
3622,2001-10-31,4.224999904632568,4.262499809265137,4.112500190734863,4.125,7101600.0,0.032061045406428956,-1.4000030517694542,-1.4285665628980728,46.82539722586513,51.532306259774955,0.11658586691207873,0.09998373797481186,0.03106993532511737,-0.030691687881420293,23.807769887626257,0.16874980926513672,0.11885654386609357,-0.09893760681152308,-0.29373563218075827,0.0958604185577121,-0.19633661949614112,-0.0015385941269050463,0.28114009170532217,46.09926871433866,-10.127878109071233,0.09739901268461769,10,0.03750014305114746,-0.07124996185302734,-0.15843737125396729,-0.06249988079071045,0.5750002861022949,2,0.11656812219942814,1.8928549533041328,4.09375,1.468472059935372,4.232500076293944,2.1904813805631242,4.4025001525878915,0.11656812219942814
3623,2001-11-01,4.2824997901916495,4.3112502098083505,4.1525001525878915,4.224999904632568,5760800.0,0.013609440676207951,1.760853159959157,0.5749994039529749,48.39537730767347,49.95906138313237,0.050481483498695745,0.03761966645413484,-0.036364180452149064,-0.08770974787611774,22.234679015497523,0.15875005722045898,0.08136880410312841,-0.03712520599365288,-0.23156461453679977,0.15731420254949402,-0.13434491026522632,0.06009449827792057,0.20589460629272516,62.41129475167916,6.54962296784084,0.09721970427157325,11,-0.019999742507933682,-0.1287498474121085,-0.2606247663497916,-0.11999976634979159,0.4475002288818368,3,0.10011676804490532,-1.4000030517694542,4.224999904632568,1.8928549533041328,4.09375,1.468472059935372,4.232500076293944,0.10011676804490532
3624,2001-11-02,4.411250114440918,4.434999942779541,4.276249885559082,4.293749809265137,7996000.0,0.030064292015646865,-1.081965880381219,2.0434876353805898,51.91387537975886,49.402282297717264,-0.09031370878598377,-0.08941428084843928,-0.1726291448905446,-0.21538435325998773,21.68851832566639,0.15875005722045898,0.03703333659677366,0.08762512207031214,-0.11106626244440498,0.2863165065850293,-0.01172057018704642,0.1869708143276707,0.06010850618408181,93.62420617801838,38.846001932264905,0.09934569225735868,11,-0.16250014305114746,-0.22375011444091797,-0.41156256198883057,-0.24875009059906006,0.25749969482421875,4,0.01870217711220623,1.760853159959157,4.2824997901916495,-1.4000030517694542,4.224999904632568,1.8928549533041328,4.09375,0.01870217711220623
3625,2001-11-05,4.5,4.512499809265137,4.3762497901916495,4.4375,6675200.0,0.020118987420038925,2.1142997275204563,0.5319135121096032,53.95188582989406,50.10256876653436,-0.1821499535520985,-0.16454817149837098,-0.2707978399773001,-0.30169324352128246,21.558575763596455,0.13625001907348722,0.02375917456810761,0.1623749971389774,-0.04484810650425519,0.36959810078221,0.05876344531736066,0.26598654896059415,-0.4375,97.22226343038916,44.92762455071416,0.10361155182161633,11,-0.21250009536743164,-0.2200000286102295,-0.4612499475479126,-0.3374999761581421,0.1550002098083496,0,0.02777777777777768,-1.081965880381219,4.411250114440918,1.760853159959157,4.2824997901916495,-1.4000030517694542,4.224999904632568,0.02777777777777768
3626,2001-11-06,4.547500133514403,4.5625,4.375,4.493750095367432,4524000.0,0.010555585225422881,3.4776241772757293,0.8600006103515483,53.63322651880705,50.71993529312853,-0.22050526113864954,-0.18967903816565634,-0.3195010264243292,-0.3465911012546128,21.968650416584385,0.1875,0.005012581493869739,0.18950011730194039,-0.016034242640100338,0.3950344772439811,0.08673293733092002,0.29226729727296075,-0.47600013732910096,96.66669492369523,46.57684793641843,0.1027671799710204,11,-0.2350001335144034,-0.2350001335144034,-0.5012501478195182,-0.3850001096725455,0.12750005722045987,1,0.04013191428276941,2.1142997275204563,4.5,-1.081965880381219,4.411250114440918,1.760853159959157,4.2824997901916495,0.04013191428276941
3627,2001-11-07,4.46875,4.548749923706055,4.4375,4.548749923706055,9328800.0,-0.017317236108257972,1.7812507450587702,-1.4883696172885752,54.57745942852943,50.98084299880828,-0.13432538703935126,-0.10862215183276636,-0.2442236552436654,-0.26666814812121764,21.585796453825118,0.11124992370605469,-0.005420760789368373,0.10574998855590856,-0.10566667063208168,0.3171666477438988,4.1658961913881853e-05,0.21145831814990323,-0.3776100036621095,77.13413783157635,27.50634248826851,0.10570832959399505,11,-0.15625,-0.15625,-0.40312492847442627,-0.3062499761581421,0.22749996185302734,2,0.06825170983801354,3.4776241772757293,4.547500133514403,2.1142997275204563,4.5,-1.081965880381219,4.411250114440918,0.06825170983801354
3628,2001-11-08,4.3762497901916495,4.53125,4.3737502098083505,4.493750095367432,9486400.0,-0.02069934764942105,-1.571436356558995,1.4687552154114027,47.673099980125436,49.59261454348409,-0.046521481642074924,-0.009418080923386363,-0.15529492808089795,-0.17144536504375196,20.701669310660375,0.1574997901916495,-0.00204378270816985,0.00868728160858101,-0.19955648820306138,0.2169310514202234,-0.09543460329724063,0.11280916651440265,-0.2662553937072749,34.93445053389051,-12.451293456845939,0.10412188490582121,11,-0.0637497901916495,-0.0637497901916495,-0.29499971866607577,-0.2137497663497916,0.401250362396242,3,0.09682957346103782,1.7812507450587702,4.46875,3.4776241772757293,4.547500133514403,2.1142997275204563,4.5,0.09682957346103782
3629,2001-11-09,4.360000133514403,4.414999961853027,4.306250095367432,4.377500057220459,5136000.0,-0.003713146519576216,1.3513552524408978,0.14893513408220888,48.27586660487142,48.88064902358726,-0.04127494458512082,0.011040233266611743,-0.14674777492968705,-0.15220068770092698,20.34275949429059,0.1087498664855957,0.0013710127016510754,-0.009874892234803312,-0.21662437071876983,0.1968745862491632,-0.11324963147678613,0.0934998470071795,-0.2319055128894041,20.97563244912925,-26.353381090231828,0.10337473924198304,11,-0.04750013351440341,-0.04750013351440341,-0.2587501406669608,-0.1975001096725455,0.3137497901916513,4,0.08486235647448082,-1.571436356558995,4.3762497901916495,1.7812507450587702,4.46875,3.4776241772757293,4.547500133514403,0.08486235647448082
3630,2001-11-12,4.3737502098083505,4.460000038146973,4.306250095367432,4.360000133514403,3432000.0,0.003153687126808302,-1.536078338839075,-0.7857220708447483,51.55503658641206,50.75569165132632,-0.03674581744160843,-0.0026487441470539608,-0.16707104890721514,-0.16136842046510136,19.78824448387821,0.15374994277954102,-0.0032442270498069803,0.00375018119812065,-0.20300582100176534,0.21050618339800664,-0.0996278199018219,0.1071281822980632,-0.22827937400835108,26.34151787791138,-24.206376193931824,0.10337800109994293,11,-0.03625011444091886,-0.0612502098083505,-0.27250021696090787,-0.2112501859664926,0.35124969482421786,0,0.06744774742627846,1.3513552524408978,4.360000133514403,-1.571436356558995,4.3762497901916495,1.7812507450587702,4.46875,0.06744774742627846
3631,2001-11-13,4.508749961853027,4.512499809265137,4.3524999618530265,4.418749809265137,8709600.0,0.030865903531009486,2.2820532884698332,6.545429324454696,57.58545980955858,51.95125416062559,-0.11922486534590604,-0.13720078763105104,-0.3058004119196269,-0.2917925666113552,19.012417709922172,0.15999984741211026,-0.01570621004145778,0.13399994373321533,-0.08118146422321892,0.3491813516896496,0.026409239754998204,0.24159064771143246,-0.3465979594850275,83.50515869348493,27.544885343080864,0.10759070397821707,11,-0.15124988555908203,-0.19624996185302734,-0.4012499451637268,-0.34624993801116943,0.283750057220459,1,0.03243698346386359,-1.536078338839075,4.3737502098083505,1.3513552524408978,4.360000133514403,-1.571436356558995,4.3762497901916495,0.03243698346386359
3632,2001-11-14,4.59375,4.625,4.552499771118164,4.587500095367432,18225600.0,0.018852240391711295,1.1091004931370032,0.06944326707074132,59.02992548547816,53.132870624826104,-0.1636236813182288,-0.22383196378035297,-0.3933371690836598,-0.37311332115135,18.041964775289298,0.11625003814697266,-0.007228871881738819,0.21274998188018834,-0.020435364566563585,0.4459353283269403,0.09615730865681282,0.32934265510356386,-0.4155840777267201,90.19607549811734,33.446180965311925,0.1165926732233759,11,-0.14312505722045898,-0.25,-0.48624998331069946,-0.4312499761581421,0.20625019073486328,2,0.017687116350446397,2.2820532884698332,4.508749961853027,-1.536078338839075,4.3737502098083505,1.3513552524408978,4.360000133514403,0.017687116350446397
3633,2001-11-15,4.767499923706055,4.800000190734863,4.573750019073486,4.574999809265137,18168000.0,0.037823112643494916,-1.3205182127626276,30.800488288700695,63.44382138506518,54.41397573652681,-0.2920539827870803,-0.3861730455121668,-0.5657631413801569,-0.542256009849087,17.787055441216562,0.22625017166137695,0.04188592314726858,0.3666874170303345,0.07659864636183755,0.6567761876988314,0.221643031696086,0.5117318023645829,-0.562523956769172,93.41766870857553,37.16410788574606,0.1450443853342485,11,-0.21437478065490723,-0.33624982833862305,-0.6431248784065247,-0.6049998998641968,-0.033750057220458096,3,-0.014944931933557504,1.1091004931370032,4.59375,2.2820532884698332,4.508749961853027,-1.536078338839075,4.3737502098083505,-0.014944931933557504
3634,2001-11-16,4.567500114440918,4.793749809265137,4.5662498474121085,4.78125,13252000.0,-0.041950668582216855,-1.1040418072368765,-1.110388355767373,62.072075106244526,55.31621898945465,-0.07549876632755392,-0.18461214555527405,-0.36750174404500235,-0.3408808310965892,17.635275979909526,0.22749996185302823,0.06690109733916394,0.15968759059906024,-0.13971959361856356,0.45909477481668404,0.00998399849024878,0.3093911827078717,-0.3149222096001969,52.911386048254464,-8.192733785145485,0.14970359210881173,11,-0.014374971389770508,-0.13625001907348633,-0.39312511682510376,-0.40500009059906006,0.22375011444091797,4,0.0459770186941042,-1.3205182127626276,4.767499923706055,1.1091004931370032,4.59375,2.2820532884698332,4.508749961853027,0.0459770186941042
3635,2001-11-19,4.732500076293945,4.81374979019165,4.582499980926514,4.59375,13000800.0,0.03612478548853293,-1.8682126529574232,-0.6491235114864835,72.59063533779809,57.42259774712032,-0.22803009180853806,-0.3406955634009394,-0.5325601454481603,-0.5027735520146202,17.374723472762398,0.24624967575073242,0.0926852728180032,0.3079375505447386,-0.024680945125298948,0.6405560462147761,0.14162830270972027,0.4742467983797569,-0.4361283885816931,82.38487932009461,14.066771574744322,0.16630924783501874,11,-0.1725001335144043,-0.2943751811981201,-0.5509375929832458,-0.5700000524520874,0.1900000572204581,0,-0.012414189464503567,-1.1040418072368765,4.567500114440918,-1.3205182127626276,4.767499923706055,1.1091004931370032,4.59375,-0.012414189464503567
3636,2001-11-20,4.6875,4.71875,4.637499809265137,4.706250190734863,6384000.0,-0.009508732291280797,2.7143106267029973,-0.13513643549384838,67.4199676792378,58.84954310831014,-0.18001287484546502,-0.2829313019933277,-0.48733666731750347,-0.45397825348612475,17.304569605903968,0.0950002670288086,0.1056156712035401,0.24562497138977069,-0.10432757461779563,0.595577517397337,0.07064869838598753,0.42060124439355384,-0.3393905020398078,51.67472498590022,-18.650295244201338,0.17497627300378318,11,-0.12750005722045898,-0.2493751049041748,-0.5059375166893005,-0.5249999761581421,0.31750011444091797,1,0.00799997965494792,-1.8682126529574232,4.732500076293945,-1.1040418072368765,4.567500114440918,-1.3205182127626276,4.767499923706055,0.00799997965494792
3637,2001-11-21,4.59375,4.679999828338623,4.553750038146973,4.662499904632568,7849600.0,-0.020000000000000018,1.4337367117230984,3.6666242815726564,61.41155688951471,60.37603832046449,-0.07450158521190886,-0.17761348193398607,-0.3909421729944311,-0.3557022011882127,17.063801573730544,0.13374996185302734,0.10777115376919877,0.13874998092651403,-0.2134162689457142,0.49091623079874225,-0.03733314400960008,0.31483310586262814,-0.19907647281666208,15.384615384615385,-53.63055480086385,0.17608312493611403,11,-0.033750057220458984,-0.1556251049041748,-0.41937512159347534,-0.4312499761581421,0.3887500762939453,2,0.043265310274500424,2.7143106267029973,4.6875,-1.8682126529574232,4.732500076293945,-1.1040418072368765,4.567500114440918,0.043265310274500424
3638,2001-11-23,4.606249809265137,4.643750190734863,4.574999809265137,4.574999809265137,2406400.0,0.0027210469148597483,-3.4000244140625,-0.4545460850748029,57.81562237691672,61.436011184025084,-0.05693188086533585,-0.1811900546764562,-0.39419042788315917,-0.3626192505736654,17.314903289326946,0.06875038146972656,0.1073298814584085,0.13968729972839355,-0.21658070794208228,0.4959553073988694,-0.038446704106844365,0.3178213035636315,-0.1696686557809679,20.192238917651977,-43.821818552093006,0.17813400383523778,11,-0.0462498664855957,-0.16812491416931152,-0.3912498354911804,-0.4437497854232788,0.3475003242492667,4,0.042062499754141,1.4337367117230984,4.59375,2.7143106267029973,4.6875,-1.8682126529574232,4.732500076293945,0.042062499754141
3639,2001-11-26,4.666250228881836,4.667500019073486,4.557499885559082,4.59375,10829600.0,0.013025871826580548,1.9333443535979045,2.32000732421875,56.82052221053686,62.02106514226118,-0.07702194406969465,-0.2323295036564037,-0.4416737810133782,-0.416910757401193,17.403638488128987,0.1100001335144043,0.11357335814492853,0.18650021553039586,-0.17918464668878098,0.5521850777495727,0.003657784420807886,0.36934264663998384,-0.19195221172691923,43.26934539365696,-15.860677764162993,0.18284243110958837,11,-0.08312535285949707,-0.22812533378601074,-0.45125025510787964,-0.503750205039978,0.20749998092651367,0,0.014465498910875008,-3.4000244140625,4.606249809265137,1.4337367117230984,4.59375,2.7143106267029973,4.6875,0.014465498910875008
3640,2001-11-27,4.731249809265137,4.776249885559082,4.643750190734863,4.675000190734863,11296000.0,0.01392972455291508,-1.2315809762443983,0.7758543579490148,57.43173945258879,62.00398510259786,-0.09608119999156983,-0.2719934251639966,-0.4873803896853506,-0.47486734776464345,18.65864416807499,0.13249969482421875,0.13935142804503187,0.22656230926513654,-0.1361403495354967,0.5892649680657698,0.04521097986481948,0.4079136386654536,-0.22300661480654682,79.77523273955458,24.344373176920065,0.18135132940031662,11,-0.04812502861022949,-0.2931249141693115,-0.5162498354911804,-0.5687497854232788,0.2937502861022949,1,0.012681727246614871,1.9333443535979045,4.666250228881836,-3.4000244140625,4.606249809265137,1.4337367117230984,4.59375,0.012681727246614871
3641,2001-11-28,4.78125,4.800000190734863,4.682499885559082,4.701250076293945,11451200.0,0.010568072443976284,1.0,1.4222305110033568,62.93996390647273,62.43843381604171,-0.11550930031391715,-0.2823217620066423,-0.5152148477436063,-0.5186997536850377,20.415464936430077,0.11750030517578125,0.1696686692274083,0.2421875,-0.08511797901889118,0.5694929790188912,0.07853476049055441,0.4058402395094456,-0.24245614596810405,92.38571406441218,38.060200034622895,0.16365273950944542,11,-0.09750008583068848,-0.3431251049041748,-0.5662500262260437,-0.6187499761581421,0.23999977111816406,2,0.029542511584711884,-1.2315809762443983,4.731249809265137,1.9333443535979045,4.666250228881836,-3.4000244140625,4.606249809265137,0.029542511584711884
3642,2001-11-29,4.71750020980835,4.78000020980835,4.675000190734863,4.78000020980835,10074400.0,-0.013333289451848418,2.3600006103515625,-0.7812507450587702,64.47510857534905,62.5530212816288,-0.03616236866505762,-0.18949897676655691,-0.4320815358833805,-0.44996845446807754,22.13299055853153,0.10624980926513672,0.19624117705156952,0.15381269454956037,-0.1470418913335596,0.45466728043268034,0.0033854016079999383,0.3042399874911208,-0.15121076216047857,65.97943212207016,8.82099189145616,0.15042729294156,11,-0.033750295639038086,-0.2793753147125244,-0.5025002360343933,-0.5550001859664917,0.3125,3,0.060943273311321766,1.0,4.78125,-1.2315809762443983,4.731249809265137,1.9333443535979045,4.666250228881836,0.060943273311321766
3643,2001-11-30,4.711249828338623,4.731249809265137,4.650000095367432,4.71750020980835,6948800.0,-0.0013249350697920326,3.8148577241515724,0.100006103515625,65.02672736456194,62.881315976997406,-0.04328170284079569,-0.15755890732729938,-0.40652358436182645,-0.43676636156801685,23.58279092057426,0.08124971389770508,0.20587861255327766,0.12612481117248553,-0.1504922749250861,0.40274189727005716,-0.012183731876300286,0.26443335422127134,-0.12021434643637363,63.40195847097687,1.59778936935448,0.13830854304878587,11,-0.027499914169311523,-0.27312493324279785,-0.49624985456466675,-0.5487498044967651,0.27625036239624023,4,0.057575008296890884,2.3600006103515625,4.71750020980835,1.0,4.78125,-1.2315809762443983,4.731249809265137,0.057575008296890884
3644,2001-12-03,4.493750095367432,4.638750076293945,4.428750038146973,4.637499809265137,27811200.0,-0.046166036804694444,1.871790524568891,22.998550503509307,54.37158223142503,60.85697674295595,0.18177166225995656,0.07002883544052452,-0.1689038585140228,-0.21115393731008236,23.81663759596485,0.2824997901916504,0.20212546406649246,-0.09549992084503156,-0.3635267815251355,0.1725269398350724,-0.22951335118508354,0.038513509495020415,0.31999969482421875,17.508425725177506,-46.766415560057894,0.13401343034005186,12,0.12062501907348633,-0.055625200271606445,-0.24375003576278687,-0.33125007152557373,0.5824999809265137,0,0.10236440130953928,3.8148577241515724,4.711249828338623,2.3600006103515625,4.71750020980835,1.0,4.78125,0.10236440130953928
3645,2001-12-04,4.625,4.625,4.46875,4.506249904632568,13446400.0,0.02920721042495722,1.631576833964431,-0.8260892640936759,54.24657791948095,59.393266769649635,0.037626026945924096,-0.05415266111634054,-0.27914153760123384,-0.3342040151084227,23.691681961633744,0.15625,0.17858655950501667,0.029499983787536266,-0.235577417685489,0.29457738526056154,-0.10303871694897637,0.1620386845240489,0.1810497951507566,52.861920859834974,-8.609442940998484,0.13253870073651283,12,-0.010624885559082031,-0.1868751049041748,-0.3749999403953552,-0.4624999761581421,0.25624990463256836,1,0.05378382914775126,1.871790524568891,4.493750095367432,3.8148577241515724,4.711249828338623,2.3600006103515625,4.71750020980835,0.05378382914775126
3646,2001-12-05,4.730000019073486,4.804999828338623,4.6875,4.693749904632568,13466400.0,0.022702706826699837,-3.8205133221174536,0.30526387645209346,54.90549265061106,58.67037074310478,-0.06784611799850637,-0.15260326702705562,-0.3634908652300659,-0.42895318284706097,23.684482223723332,0.17999982833862305,0.17387477787525718,0.1253750085830685,-0.145251783681684,0.396001800847821,-0.009938387549307315,0.2606884047154443,-0.30124998092651367,80.06648476084624,21.310363110657576,0.13531339613237617,12,-0.11312508583068848,-0.29187512397766113,-0.47812509536743164,-0.5674999952316284,0.16249990463256836,2,0.06236788057174891,1.631576833964431,4.625,1.871790524568891,4.493750095367432,3.8148577241515724,4.711249828338623,0.06236788057174891
3647,2001-12-06,4.773749828338623,4.841249942779541,4.75,4.768750190734863,15354400.0,0.00924943109698062,-3.2941130271853156,0.13792060193101996,50.24825847823443,57.82955253214009,-0.09317630259706533,-0.18164469019676766,-0.3855349389507676,-0.46215354728158786,23.74034867029671,0.11124992370605469,0.13859291694345277,0.1538748264312746,-0.11887897775147138,0.42662863061402057,0.01749792433990116,0.290251728522648,-0.33747479438781713,83.63633210993267,28.05577000639734,0.136376902091373,12,-0.1387498378753662,-0.2968747615814209,-0.5699998140335083,-0.6112498044967651,0.12750005722045898,3,0.051846022870803976,-3.8205133221174536,4.730000019073486,1.631576833964431,4.625,1.871790524568891,4.493750095367432,0.051846022870803976
3648,2001-12-07,4.800000190734863,4.848750114440918,4.731249809265137,4.75,8720000.0,0.005498897793179136,-1.6857036980523372,10.00076299475441,60.71428885343741,58.262193270240154,-0.0995183339701553,-0.1839523345460421,-0.38924642009031984,-0.4820455620157027,24.221906813300116,0.11750030517578125,0.11709330709249244,0.15893766880035365,-0.09959590789525397,0.41747124549596126,0.029670880452549397,0.2882044571481579,-0.3475261604309079,88.39287741654216,31.133186857823304,0.1292667883478038,12,-0.16125011444091797,-0.299375057220459,-0.5918751955032349,-0.6375001668930054,0.011250019073486328,4,0.047916668736272205,-3.2941130271853156,4.773749828338623,-3.8205133221174536,4.730000019073486,1.631576833964431,4.625,0.047916668736272205
3649,2001-12-10,4.730000019073486,4.831250190734863,4.706250190734863,4.831250190734863,6439200.0,-0.014583368516629225,1.4691316162515247,-2.024995708481947,49.87373451543965,57.42241494389024,-0.02181874661100558,-0.08939475150947107,-0.3059215037532912,-0.40764621562331715,25.138342991033547,0.125,0.11018471199591406,0.07043750286102313,-0.1541355260639774,0.29501053178602366,-0.04184901160147714,0.1827240173235234,-0.25374942372131315,68.74998431457189,14.062522157648843,0.11228651446250018,12,-0.09124994277954102,-0.16750001907348633,-0.5218750238418579,-0.5674999952316284,0.125,0,0.054439782372731615,-1.6857036980523372,4.800000190734863,-3.2941130271853156,4.773749828338623,-3.8205133221174536,4.730000019073486,0.054439782372731615
3650,2001-12-11,4.668749809265137,4.730000019073486,4.637499809265137,4.730000019073486,7440000.0,-0.012949304347010804,2.020404667927848,0.6049393181593411,49.06831385706027,55.88112049395553,0.033116000855229366,-0.005176126040677076,-0.23267008706552694,-0.34226841798976704,25.66685025862061,0.09250020980834961,0.10852684338499774,-0.005562686920166371,-0.18538801676187244,0.1742626429215397,-0.09547535184101985,0.08434997800068711,-0.1701492427676392,14.79287803821012,-38.61192851545408,0.0899126649208531,12,-0.029999732971191406,-0.09124970436096191,-0.45062482357025146,-0.5062497854232788,0.19000005722045987,1,0.08728252394680136,1.4691316162515247,4.730000019073486,-1.6857036980523372,4.800000190734863,-3.2941130271853156,4.773749828338623,0.08728252394680136
3651,2001-12-12,4.65500020980835,4.662499904632568,4.606249809265137,4.637499809265137,10393600.0,-0.002945028116413728,2.4615666769370717,-0.2857198464784237,53.306354173798844,54.64014778267217,0.030255428197245138,0.021177753908185437,-0.21037778901342818,-0.3251278395821444,25.85816943507683,0.0625,0.10404523383026731,-0.02662479877471924,-0.18916646231101986,0.13591686476158138,-0.10789563054286955,0.05464603299343107,-0.1353906704342469,20.10323265691364,-36.53655155285994,0.08127083176815034,12,-0.016250133514404297,-0.0775001049041748,-0.3712502717971802,-0.4925001859664917,0.24374961853027344,2,0.04860358423776168,2.020404667927848,4.668749809265137,1.4691316162515247,4.730000019073486,-1.6857036980523372,4.800000190734863,0.04860358423776168
3652,2001-12-13,4.675000190734863,4.707499980926514,4.574999809265137,4.653749942779541,6824000.0,0.004296451133207757,2.0724738637431654,1.214272090678728,53.68141206077368,53.379557193362366,0.0040150549422097725,0.007986403103906525,-0.225859245881864,-0.3419054594262665,25.598294693366956,0.13250017166137695,0.09372947709231738,-0.010687327384948375,-0.16795733003394808,0.14658267526405133,-0.08932232870944823,0.06794767393955148,-0.13564221685675193,36.5297789916669,-23.69920139921325,0.07863500132449992,12,-0.03625011444091797,-0.09750008583068848,-0.3625001907348633,-0.5125001668930054,0.33500003814697266,3,0.04652400515453303,2.4615666769370717,4.65500020980835,2.020404667927848,4.668749809265137,1.4691316162515247,4.730000019073486,0.04652400515453303
3653,2001-12-14,4.696249961853027,4.708749771118164,4.643750190734863,4.643750190734863,6080000.0,0.00454540540132542,-1.4761852861035423,2.4705486368226186,51.67596366445564,53.08004401925466,-0.02188795926280207,-0.019894950050685978,-0.24164595476998318,-0.35999613854662194,24.583410897604427,0.06499958038330078,0.07111436927132431,0.014124941825866877,-0.13850138058446326,0.16675126423619702,-0.06218821937929775,0.0904381030310315,-0.1383284595411478,47.3170622780966,-14.435200567018306,0.07631316120516492,12,-0.03749990463256836,-0.11874985694885254,-0.38374996185302734,-0.545624852180481,0.36500024795532227,4,0.04365183398908501,2.0724738637431654,4.675000190734863,2.4615666769370717,4.65500020980835,2.020404667927848,4.668749809265137,0.04365183398908501
3654,2001-12-17,4.7775001525878915,4.7849998474121085,4.59250020980835,4.59375,9100000.0,0.01730107881710885,-1.0671131661008522,3.5000181653042857,52.53774142739784,52.890173297912085,-0.06554851257273953,-0.08917800388651909,-0.31516739348422274,-0.4377024560187337,23.740029009882914,0.19249963760375888,0.05231947430173456,0.08487513065338259,-0.0633798552527427,0.23313011655950788,0.01074763770032039,0.1590026236064448,-0.2025003433227548,96.42871739910439,35.429614920613346,0.07412749295306255,12,-0.06562519073486417,-0.2000000476837167,-0.4650001525878915,-0.6462501287460336,0.2224998474121085,0,0.007064375958664604,-1.4761852861035423,4.696249961853027,2.0724738637431654,4.675000190734863,2.4615666769370717,4.65500020980835,0.007064375958664604
3655,2001-12-18,4.673749923706055,4.762499809265137,4.631249904632568,4.7462501525878915,11684000.0,-0.02171642607392421,1.5000090826521344,-0.39455874109905004,44.43004874115011,51.726235085749764,0.05123167378553539,0.010482584232322623,-0.20114816754688736,-0.33099563387828645,22.76881574957472,0.14625024795532315,0.0299424687872083,-0.015937590599060414,-0.163190676971956,0.13131549577383517,-0.0895641337855082,0.057688952587387377,-0.0823250961303712,47.02385547749576,-9.591753356647168,0.07362654318644765,12,0.038125038146972656,-0.09624981880187988,-0.3612499237060547,-0.5424998998641968,0.3899998664855957,1,0.03878044361083588,-1.0671131661008522,4.7775001525878915,-1.4761852861035423,4.696249961853027,2.0724738637431654,4.675000190734863,0.03878044361083588
3656,2001-12-19,4.724999904632568,4.752500057220459,4.614999771118164,4.673749923706055,9640000.0,0.01096549489448817,1.58823371016457,-0.7068940569834962,50.39368462577434,51.74239354658752,-0.0008964315222019792,-0.03985746416740987,-0.23874286645964027,-0.3769251771128257,21.692568167085664,0.13750028610229492,0.039784640135319904,0.03343739509582555,-0.11465102580236053,0.18152581599401163,-0.040606815353267045,0.10748160554491815,-0.13249969482421875,71.42860386646775,15.336617309426153,0.07404421044909301,12,-0.013124942779541016,-0.1243748664855957,-0.39999985694885254,-0.5937498807907104,0.23125028610229492,2,0.028306870804779116,1.5000090826521344,4.673749923706055,-1.0671131661008522,4.7775001525878915,-1.4761852861035423,4.696249961853027,0.028306870804779116
3657,2001-12-20,4.792500019073486,4.894999980926514,4.768750190734863,4.8125,10862400.0,0.014285738794351799,-2.740754607684537,-0.39024367550870404,54.00740737953365,50.99718449393155,-0.07314958758205758,-0.09666008951763772,-0.2988962311555534,-0.4394766459224355,21.565610508690085,0.1700000762939453,0.04306199808659272,0.09100000858306867,-0.05612283462883383,0.23812285179497117,0.017438586977116977,0.16456143018902036,-0.18462481498718297,66.11568945188118,10.49609950737647,0.07356142160595129,12,-0.05750012397766113,-0.13062500953674316,-0.45749998092651367,-0.6612499952316284,0.22625017166137695,3,0.022170017494476113,1.58823371016457,4.724999904632568,1.5000090826521344,4.673749923706055,-1.0671131661008522,4.7775001525878915,0.022170017494476113
3658,2001-12-21,4.800000190734863,4.918749809265137,4.786250114440918,4.823750019073486,14044000.0,0.001564981039442248,-4.170721722382977,1.1874925494122976,69.05131565442775,53.128026842708,-0.09012764384397709,-0.09370502982627649,-0.29611109247163014,-0.44093637239719286,21.477043736639718,0.13249969482421875,0.037867070774792566,0.08881266117095965,-0.05741506057537116,0.23504038291729046,0.015698800297793802,0.1619265220441255,-0.18500041961669922,63.60160480564752,3.030622621409428,0.07311386087316554,12,-0.05312538146972656,-0.1262502670288086,-0.4028127193450928,-0.6375001668930054,0.36749982833862305,4,0.04375000620881697,-2.740754607684537,4.792500019073486,1.58823371016457,4.724999904632568,1.5000090826521344,4.673749923706055,0.04375000620881697
3659,2001-12-24,4.733749866485597,4.797500133514403,4.726250171661377,4.787499904632568,4127200.0,-0.013802150336815755,-1.0727434143905192,2.2631758588149884,57.360387743154426,54.04936838560735,-0.026026422018921913,-0.02333491187276948,-0.22106007000144334,-0.3689695215722901,21.062028734569747,0.07375001907348633,0.03561455525999513,0.01918735504150515,-0.12578377412403619,0.16415848420704648,-0.053298209541265074,0.09167291962427537,-0.08837509155273526,39.09467669267387,-21.52400366625585,0.07248556458277067,12,0.013124942779540127,-0.059999942779541904,-0.24156224727630704,-0.48374974727630704,0.3937501907348624,0,0.06918412517767747,-4.170721722382977,4.800000190734863,-2.740754607684537,4.792500019073486,1.58823371016457,4.724999904632568,0.06918412517767747
3660,2001-12-26,4.791250228881836,4.892499923706055,4.772500038146973,4.78000020980835,5424800.0,0.012146894960237686,-8.142722203048082,-0.20930253189262424,54.43038673232808,54.1742608921106,-0.07188185491639754,-0.08022278015202211,-0.27076381575543085,-0.4210794831945215,20.283401137474268,0.1587500572204581,0.018038862678221967,0.07368769645690953,-0.07516866098334685,0.22254405389716592,-0.0007404822632190999,0.14811587517703817,-0.11853795051574689,58.02483477496428,-0.12830077843042176,0.07442817872012826,12,-0.04437541961669922,-0.11750030517578125,-0.2990626096725464,-0.5412501096725464,0.2024998664855957,2,0.04356895614840006,-1.0727434143905192,4.733749866485597,-4.170721722382977,4.800000190734863,-2.740754607684537,4.792500019073486,0.04356895614840006
3661,2001-12-27,4.922500133514403,4.93625020980835,4.8125,4.821249961853027,10571200.0,0.02739366519439712,-1.0842123861113007,8.999999999999922,59.550564549707275,54.82638894643656,-0.1801401482949201,-0.21117505643864654,-0.39390133130273686,-0.547218790799179,19.43393777476944,0.14499998092651367,0.023166764042846566,0.1978750944137566,0.024854092483443502,0.3708960963440697,0.1113645934486005,0.2843855953789127,-0.22518410205840933,93.4523458113265,36.931331756248184,0.08651050096515642,12,-0.1581249237060538,-0.24000000953674228,-0.4234377145767203,-0.6656252145767203,0.09249973297119318,3,0.028694698394330365,-8.142722203048082,4.791250228881836,-1.0727434143905192,4.733749866485597,-4.170721722382977,4.800000190734863,0.028694698394330365
3662,2001-12-28,5.005000114440918,5.037499904632568,4.923749923706055,4.9375,14806400.0,0.016759772206976775,-1.3947297093811173,0.6666666666666725,62.27542995241914,56.00410742287695,-0.23569247497744783,-0.2856788065459206,-0.4689360863948018,-0.6244158634124712,18.781648529986885,0.11499977111816495,0.037005459866799484,0.2660000801086424,0.052446744633804165,0.47955341558348064,0.15922341237122328,0.3727767478460615,-0.2790119815826415,89.5582913818408,35.53757758230001,0.10677666773741926,12,-0.19000005722045898,-0.27187514305114746,-0.5059376955032349,-0.7481251955032349,-0.008749961853026456,4,-0.009740244274000442,-1.0842123861113007,4.922500133514403,-8.142722203048082,4.791250228881836,-1.0727434143905192,4.733749866485597,-0.009740244274000442
3663,2001-12-31,4.982500076293945,5.074999809265137,4.956250190734863,5.005000114440918,8537600.0,-0.004495512014485947,-2.1666645473850186,-0.3333333333333333,66.03173219158964,57.503439730009376,-0.1880982902336541,-0.254883446004027,-0.43593516564940415,-0.5980471256544044,18.397643833322896,0.11874961853027344,0.04804836407170576,0.22993752956390345,-0.009125219450876187,0.4690002785786831,0.11040615505651363,0.3494689040712933,-0.21290029538726785,73.47675151528409,20.438517571132465,0.11953137450739001,12,-0.13750028610229492,-0.23062515258789062,-0.4834376573562622,-0.7256251573562622,-0.3575000762939453,0,0.0072754869816040735,-1.3947297093811173,5.005000114440918,-1.0842123861113007,4.922500133514403,-8.142722203048082,4.791250228881836,0.0072754869816040735
3664,2002-01-02,4.953750133514403,4.9962501525878915,4.901249885559082,4.982500076293945,12020000.0,-0.005770184112255272,2.3777815453735527,1.2777730682830049,68.87417887758296,60.21945418961303,-0.14719748067709748,-0.20016715128588913,-0.39861528243099364,-0.5653368374628149,19.649236264019006,0.09500026702880948,0.05804935383221732,0.17818758487701292,-0.04394551826609039,0.4003206880201162,0.06712103330546171,0.2892541364485641,-0.13528634807037232,59.917432233900726,1.9570891118553746,0.11106655157155149,1,-0.10875034332275302,-0.20187520980834872,-0.4546877145767203,-0.6968752145767203,-0.37000036239623935,2,0.04314910518254966,-2.1666645473850186,4.982500076293945,-1.3947297093811173,5.005000114440918,-1.0842123861113007,4.922500133514403,0.04314910518254966
3665,2002-01-03,4.87375020980835,4.962500095367432,4.863749980926514,4.931250095367432,10510400.0,-0.016149365944967076,-1.548378760844152,1.9999999999999383,63.31809778620068,61.65550009632706,-0.040056385401758376,-0.1060112237118247,-0.3098312017574978,-0.48050422391033276,20.842863075385733,0.09875011444091797,0.06835667268296763,0.08575015068054181,-0.12860700386199841,0.30010730522308204,-0.0214284265907283,0.19292872795181193,-0.014240660552941264,23.333430214604125,-37.78736571056571,0.10717857727127013,1,0.026874780654907227,-0.12187528610229492,-0.3631253242492676,-0.6168752908706665,-0.18000030517578125,3,0.05206459840749367,2.3777815453735527,4.953750133514403,-2.1666645473850186,4.982500076293945,-1.3947297093811173,5.005000114440918,0.05206459840749367
3666,2002-01-04,5.025000095367432,5.037499904632568,4.90625,4.90625,8682400.0,0.031033573541519255,-1.2105229343430897,-2.0652231602341895,68.37268258592198,63.25164178592577,-0.1612311987079469,-0.24667439803568314,-0.44854489704028655,-0.6264519087210987,21.218944994601312,0.16374969482421875,0.076414068314822,0.22225003242492658,-0.014709418413392683,0.45920948326324584,0.10377030700576739,0.34072975784408577,-0.16125011444091797,76.33147714678469,11.600241018206646,0.11847972541915948,1,-0.1243751049041748,-0.27312517166137695,-0.46437525749206543,-0.7681251764297485,-0.2962498664855957,4,-0.006218905354610782,-1.548378760844152,4.87375020980835,2.3777815453735527,4.953750133514403,-2.1666645473850186,4.982500076293945,-0.006218905354610782
3667,2002-01-07,5.021249771118164,5.037499904632568,4.952499866485597,5.037499904632568,6711200.0,-0.0007463331697694642,9.46145720238259,-0.13684311969707313,67.37964341812693,63.065900426336796,-0.13591307870427904,-0.23550579329872434,-0.43172112130601725,-0.6167685885187772,21.433540012014173,0.08500003814697177,0.10354620704646678,0.20612471103668195,-0.04956826239848855,0.46181768447185245,0.0782782243190967,0.3339711977542672,-0.1574997901916504,74.5561742844051,7.3072986196209655,0.1278464867175853,1,-0.12062478065490723,-0.2693748474121094,-0.4603123664855957,-0.764374852180481,-0.18374967575073242,0,-0.0012446910465431227,-1.2105229343430897,5.025000095367432,-1.548378760844152,4.87375020980835,2.3777815453735527,4.953750133514403,-0.0012446910465431227
3668,2002-01-08,5.03000020980835,5.143750190734863,4.994999885559082,4.994999885559082,13844800.0,0.0017426814217682551,-7.4999386929333385,-2.153848411044925,64.63765696205817,63.874485895103874,-0.12137040276968936,-0.23836269855413939,-0.42843728429929584,-0.6221094938651852,21.990342270772473,0.14875030517578125,0.12233785759314131,0.20337514877319318,-0.06956106008898111,0.47631135763536747,0.06690704434210648,0.3398432532042799,-0.1324502563476564,59.375037252875075,-4.009998158183997,0.136468104431087,1,-0.07187509536743164,-0.24375009536743164,-0.46906280517578125,-0.7731252908706665,-0.2362504005432129,1,-0.006709752646659184,9.46145720238259,5.021249771118164,-1.2105229343430897,5.025000095367432,-1.548378760844152,4.87375020980835,-0.006709752646659184
3669,2002-01-09,4.987500190734863,5.03125,4.952499866485597,5.018750190734863,12359200.0,-0.008449307614463386,1.800023736055036,-0.8928488712687838,69.57876532571272,65.5576390721466,-0.04368449155872245,-0.1850709741077461,-0.3750352705176878,-0.577330579567569,22.63044385601844,0.07875013351440341,0.13221052936388666,0.14800012111663818,-0.12999132847348704,0.4259915707067634,0.00900439632157557,0.2869958459117008,-0.0456341945648191,44.19647038588018,-20.379992240504784,0.13899572479506245,1,-0.00937509536743164,-0.2012500762939453,-0.4265627861022949,-0.7306252717971802,-0.30500030517578125,2,-0.07268173972369352,-7.4999386929333385,5.03000020980835,9.46145720238259,5.021249771118164,-1.2105229343430897,5.025000095367432,-0.07268173972369352
3670,2002-01-10,5.076250076293945,5.116250038146973,4.988749980926514,5.03125,17610400.0,0.01779446258948525,1.0400009155273438,-1.44000244140625,70.93887454668567,66.82300684958865,-0.09806865355460648,-0.2547898584312849,-0.44614665538383846,-0.6623242854293334,23.990108227942482,0.12874984741210938,0.13095812864391743,0.21637499332427979,-0.06856951081410045,0.50131949746266,0.07390274125508967,0.3588472453934699,-0.12375020980834872,71.57892200757317,7.544140251333147,0.14247225206919026,1,-0.07249999046325684,-0.26999998092651367,-0.5500000715255737,-0.8193751573562622,-0.5799999237060538,3,-0.09702049697585913,1.800023736055036,4.987500190734863,-7.4999386929333385,5.03000020980835,9.46145720238259,5.021249771118164,-0.09702049697585913
3671,2002-01-11,4.881249904632568,5.081250190734863,4.881249904632568,5.081250190734863,12852000.0,-0.03841421693781921,1.0,-4.444443267070741,54.592484316829655,65.96934622341205,0.10109616837218205,-0.044238685054257765,-0.23093722037465092,-0.46646002435454026,25.308493206776017,0.20000028610229492,0.1436478380478805,0.010062336921691895,-0.2581058085673984,0.2782304824107822,-0.12402173582285325,0.14414640966623704,0.2625002861022949,0.0,-61.137223527486796,0.13408407274454517,1,0.12250018119812012,-0.02187490463256836,-0.3549998998641968,-0.6243749856948853,-0.41374969482421875,4,-0.038412292683898897,1.0400009155273438,5.076250076293945,1.800023736055036,4.987500190734863,-7.4999386929333385,5.03000020980835,-0.038412292683898897
3672,2002-01-14,4.892499923706055,4.974999904632568,4.881249904632568,4.90625,7186400.0,0.0023047414685344325,-4.172397463892032,0.06875028312165768,54.76802147239264,64.71782281016793,0.08069581156221783,-0.04043164974991065,-0.22566180273408065,-0.4770911059660303,26.412812382734096,0.09375,0.15690918422301525,0.010437369346618652,-0.24137361057900364,0.26224834927224094,-0.1154681206161925,0.1363428593094298,0.24600026130676245,4.28571688074361,-54.20417904096307,0.12590548996281137,1,0.11125016212463379,-0.03312492370605469,-0.36500000953674316,-0.6131250858306885,-0.434999942779541,0,-0.03346953446657974,1.0,4.881249904632568,1.0400009155273438,5.076250076293945,1.800023736055036,4.987500190734863,-0.03346953446657974
3673,2002-01-15,4.901249885559082,4.925000190734863,4.862500190734863,4.912499904632568,9468000.0,0.001788443942662088,2.448219617747261,0.8181786655569427,59.17807460391195,63.640477890871146,0.06616659102285105,-0.034821385346837985,-0.2192976106192166,-0.4855441832216023,27.507411136331793,0.0625,0.1559782490219952,0.008937335014342906,-0.22723042042161445,0.24510509045030027,-0.10914654270363577,0.1270212127323216,0.23210529384613032,15.27082487710278,-43.78575462415989,0.11808387771797846,1,0.10187530517578125,-0.04187488555908203,-0.34531235694885254,-0.6081249713897705,-0.42999982833862305,1,-0.013006843495060538,-4.172397463892032,4.892499923706055,1.0,4.881249904632568,1.0400009155273438,5.076250076293945,-0.013006843495060538
3674,2002-01-16,4.81125020980835,4.901249885559082,4.806250095367432,4.901249885559082,8720000.0,-0.01836259685838615,1.111114054560964,7.9999576145466875,51.05819985679751,62.27826700982635,0.14955413689796426,0.0609619536280297,-0.11906860667715602,-0.395209104797388,27.999799962916892,0.09499979019165039,0.14271099199593706,-0.08274984359741211,-0.3159267605755627,0.15042707338073846,-0.1993383020864874,0.03383861489166318,0.311270770050049,1.6129404399515779,-55.1958191723892,0.11658845848907515,1,0.16374993324279785,0.04812479019165039,-0.2415626049041748,-0.4987502098083496,-0.5550003051757812,2,-0.0036373914845534427,2.448219617747261,4.901249885559082,-4.172397463892032,4.892499923706055,1.0,4.881249904632568,-0.0036373914845534427
3675,2002-01-17,4.855000019073486,4.866250038146973,4.788750171661377,4.818749904632568,6368000.0,0.00909323093942338,1.638286474904227,-0.4027805004688916,46.06413361893519,59.79953934682782,0.11495349691728496,0.033188780503935256,-0.15473091636530611,-0.4397428671446404,28.463433527012675,0.0774998664855957,0.12817049571277295,-0.04806253910064662,-0.25814162576036637,0.16201654755907313,-0.1531020824305065,0.05697700422921326,0.24854470771545412,22.64951900583127,-28.304464377875544,0.1050395433298597,1,0.11125016212463379,0.004374980926513672,-0.25437498092651367,-0.5425000190734863,-0.4825000762939453,3,-0.035530408411269976,1.111114054560964,4.81125020980835,2.448219617747261,4.901249885559082,-4.172397463892032,4.892499923706055,-0.035530408411269976
3676,2002-01-18,4.858749866485597,4.901249885559082,4.84375,4.84375,9140000.0,0.0007723681559996809,-6.666719649044728,0.4137881139670341,40.60993523586532,56.825127326576535,0.09514672500909871,0.04213309812848909,-0.15171424948074375,-0.4403708272817939,29.183376888069184,0.05749988555908203,0.1129458520455966,-0.051000189781188254,-0.24512205114916608,0.14312167158678957,-0.1480611204651776,0.0460607409028011,0.21961129589313888,37.5837826489915,-8.136425550632033,0.097060930683989,1,0.10750031471252353,0.0006251335144034087,-0.25062477588653653,-0.5124998092651376,-0.17749977111816495,4,-0.07460760974713565,1.638286474904227,4.855000019073486,1.111114054560964,4.81125020980835,2.448219617747261,4.901249885559082,-0.07460760974713565
3677,2002-01-22,4.898749828338623,4.971250057220459,4.868750095367432,4.8787498474121085,6331200.0,0.00823256248051285,-4.125064075818084,1.3333439298089258,44.740956860377864,54.61438287083428,0.04016672352544326,0.011068737895051584,-0.18180464252812634,-0.4776432585562329,29.233666612842583,0.1125001907348624,0.10848002280142754,-0.016312718391418457,-0.20258057517372396,0.16995513839088705,-0.10944664678257077,0.07682120999973385,0.15644245478272367,60.27382227680088,17.318398896020113,0.09313392839115268,1,0.05375027656555176,-0.03937482833862305,-0.290624737739563,-0.45999979972839355,-0.15249967575073153,1,-0.0880325866072097,-6.666719649044728,4.858749866485597,1.638286474904227,4.855000019073486,1.111114054560964,4.81125020980835,-0.0880325866072097
3678,2002-01-23,5.010000228881836,5.025000095367432,4.9099998474121085,4.9099998474121085,12864000.0,0.02270995752827476,-1.2999961853172632,5.00002384188047,53.20057323537765,52.79458374968593,-0.08294117277853097,-0.08816245819337531,-0.27866640658411335,-0.5849725858426478,29.267274481863627,0.1262502670288086,0.08674677667372155,0.08443768024444598,-0.09815963953637219,0.26703500002526415,-0.006860979645963106,0.17573634013485506,0.02387668532271281,93.65084811444902,50.658197376571366,0.09129865989040922,1,-0.05750012397766113,-0.1418750286102295,-0.4018751382827759,-0.554375171661377,-0.2537503242492676,2,-0.11027948557172673,-4.125064075818084,4.898749828338623,-6.666719649044728,4.858749866485597,1.638286474904227,4.855000019073486,-0.11027948557172673
3679,2002-01-24,5.06125020980835,5.068749904632568,4.983749866485597,5.068749904632568,8100800.0,0.010229536643744153,21.667599186164566,-0.0749966621526248,61.02940681484141,51.69353177948101,-0.13704086459245346,-0.11975903075533889,-0.31411170410282807,-0.6338797334964434,29.95987904779701,0.08500003814697177,0.06693951992958169,0.11931264400482178,-0.04904141478286306,0.2876667027925066,0.03513561461097936,0.2034896733986642,-0.27250003814697266,97.32153500839574,49.70058037922246,0.08417702939384225,1,-0.1262500286102295,-0.19312500953674316,-0.4431251287460327,-0.6056251525878906,-0.3087501525878906,3,-0.11657201840061404,-1.2999961853172632,5.010000228881836,-4.125064075818084,4.898749828338623,-6.666719649044728,4.858749866485597,-0.11657201840061404
3680,2002-01-25,5.0,5.0625,4.973750114440918,5.03125,5884000.0,-0.01210179447158155,-1.1194060443189324,4.1668362156663274,48.35525841099184,51.000506678832366,-0.09805579695460587,-0.04434135521900551,-0.23788595921604383,-0.5700602171086437,30.117469031125143,0.08874988555908203,0.04835325937501267,0.047624945640563965,-0.10669217329453407,0.201942064575662,-0.029533613826985494,0.12478350510811342,-0.20564983367919965,69.4444738788494,24.40367890415176,0.07715855946754921,1,-0.07124996185302734,-0.12062501907348633,-0.3553124666213989,-0.544374942779541,-0.40625,4,-0.14875001907348628,21.667599186164566,5.06125020980835,-1.2999961853172632,5.010000228881836,-4.125064075818084,4.898749828338623,-0.14875001907348628
3681,2002-01-28,5.06374979019165,5.0900001525878915,4.986249923706055,5.0,11615200.0,0.012749958038330123,-1.2739790452799817,-2.0399932861328125,52.59146403514638,50.75866696358279,-0.14884856847939432,-0.1022066898005125,-0.28996278446001256,-0.630145354981896,30.110797318367847,0.10375022888183683,0.029680012304467596,0.10431225299835223,-0.05701753039328672,0.2656420363899912,0.0236473613025332,0.18497714469417126,-0.26391162910461485,88.13543249388428,44.89371256719638,0.08066489169581931,1,-0.1243746280670166,-0.18437480926513672,-0.4190622568130493,-0.6081247329711914,-0.36999988555908203,0,-0.13650947934888924,-1.1194060443189324,5.0,21.667599186164566,5.06125020980835,-1.2999961853172632,5.010000228881836,-0.13650947934888924
3682,2002-01-29,4.956250190734863,5.108749866485597,4.949999809265137,5.037499904632568,8045600.0,-0.021229247871806578,-2.386650661973784,-1.2745095105951696,45.986390603485546,49.29292429686873,-0.03503981517492871,0.0015319718207855715,-0.174538928066152,-0.5194292919169241,29.472696083021454,0.15875005722045987,-0.0020835198946906885,-0.0007498502731326795,-0.16064787914258716,0.1591481785963218,-0.08069886470785992,0.07919916416159456,-0.14480554998779382,23.27061075936484,-17.18966864050608,0.07994901443472717,1,-0.007500171661376953,-0.021250009536743164,-0.3000001907348633,-0.5006251335144043,0.016249656677245206,1,-0.055485515215013215,-1.2739790452799817,5.06374979019165,-1.1194060443189324,5.0,21.667599186164566,5.06125020980835,-0.055485515215013215
3683,2002-01-30,5.018750190734863,5.019999980926514,4.875,4.957499980926514,11838400.0,0.012610339993900377,3.549033980836693,-0.7538513906087692,51.66444862091736,49.36028527065983,-0.08841765694437065,-0.061253514169066214,-0.2338263709879449,-0.5773786672600902,28.358770767677065,0.14499998092651367,-0.0023704487925328976,0.0599376440048216,-0.10198643107161498,0.22186171908125818,-0.02102439353339669,0.1408996815430399,-0.18946723644348218,61.4974429274042,20.621220291080597,0.08096203753821822,1,-0.07000017166137695,-0.08375000953674316,-0.3203127384185791,-0.5400002002716064,-0.02375030517578125,2,-0.05429639408035003,-2.386650661973784,4.956250190734863,-1.2739790452799817,5.06374979019165,-1.1194060443189324,5.0,-0.05429639408035003
3684,2002-01-31,5.167500019073486,5.199999809265137,5.0275001525878915,5.037499904632568,14496000.0,0.029638818965971092,-1.3000012715690044,2.122443577706674,54.56821080061436,50.305182735290856,-0.20262757699993728,-0.20360774464128184,-0.3711213422083226,-0.7210459161476432,28.10813089061414,0.18124961853027344,0.0005698140360559378,0.19799997806549108,0.011180300677930077,0.3848196554530521,0.10459013937171058,0.2914098167592716,-0.3214490500504521,90.00005868768469,50.81783501837227,0.0934098386937804,1,-0.14562511444091797,-0.2043750286102295,-0.4571876525878906,-0.676875114440918,-0.24499988555908292,3,-0.07958395992703904,3.549033980836693,5.018750190734863,-2.386650661973784,4.956250190734863,-1.2739790452799817,5.06374979019165,-0.07958395992703904
3685,2002-02-01,5.127500057220459,5.184999942779541,5.09375,5.137499809265137,13292000.0,-0.007740679575304443,-1.354841289862117,-0.07692110185966328,64.59261812859218,52.96992527892717,-0.13400002161948166,-0.15138431575779165,-0.3252144077006429,-0.6762441740904261,28.203822129478606,0.09124994277954102,-0.0019504699763039923,0.14531252384185755,-0.04846384592302044,0.33908889360673555,0.048424338959418556,0.24220070872429655,-0.2531331809780566,77.69237089442966,32.16778412484348,0.09688818488243905,2,-0.0931251049041748,-0.1412501335144043,-0.4171876907348633,-0.6368751525878906,-0.2649998664855957,4,-0.07313505525405728,-1.3000012715690044,5.167500019073486,3.549033980836693,5.018750190734863,-2.386650661973784,4.956250190734863,-0.07313505525405728
3686,2002-02-04,4.993750095367432,5.135000228881836,4.989999771118164,5.127500057220459,9327200.0,-0.02608482893426456,-1.0530949551690612,13.375327833675074,55.23934166053502,54.13641247894463,0.023371321681183943,-0.021181553983989687,-0.18553916154625938,-0.5380222526746872,27.571038822525338,0.14500045776367188,0.009299097700541381,0.013125061988830566,-0.17969939391651124,0.20594951789417237,-0.08328716596384034,0.10953728994150147,-0.09333258448321047,36.53851232588097,-13.615822927955506,0.09641222795267096,2,0.04374980926513672,0.0006248950958251953,-0.28343772888183594,-0.5031251907348633,-0.13124990463256836,0,-0.08010014272410249,-1.354841289862117,5.127500057220459,-1.3000012715690044,5.167500019073486,3.549033980836693,5.018750190734863,-0.08010014272410249
3687,2002-02-05,5.014999866485597,5.072500228881836,4.966249942779541,4.993750095367432,8460800.0,0.0042552732340126465,-1.7868899617279936,-0.15887683872026448,55.810989557070755,54.42645873691053,0.02273678468018936,-0.04524320225495071,-0.19747225253653777,-0.5528946723393009,26.83009089896679,0.10625028610229492,0.02479886571546075,0.03468732833862376,-0.15788000399859037,0.22725466067583788,-0.061596337829983305,0.13097099450723082,-0.09061577173090196,43.07690727639286,-11.015319145055074,0.09628366616860706,2,0.022500038146971768,-0.020624876022339755,-0.2915621995925912,-0.5156247615814218,-0.1712498664855966,1,-0.06405782061927612,-1.0530949551690612,4.993750095367432,-1.354841289862117,5.127500057220459,-1.3000012715690044,5.167500019073486,-0.06405782061927612
3688,2002-02-06,4.9962501525878915,5.037499904632568,4.956250190734863,5.037499904632568,6720000.0,-0.0037387266992779944,2.9394037476735986,-1.9411857104387964,60.19284738091275,54.33350768869624,0.043953069431386105,-0.030726989235279945,-0.16983460992763444,-0.5246384204150205,25.49979755408824,0.08124971389770508,0.046175929772982904,0.01762511730194216,-0.17369634410037182,0.20894657870425615,-0.07803561339921483,0.11328584800309915,-0.04981680067236116,16.41026644234944,-42.48941345028493,0.0956607307011571,2,0.041249752044676846,-0.0018751621246346772,-0.22218763828277677,-0.44625020027160733,-0.12000036239624112,2,-0.004753626109669673,-1.7868899617279936,5.014999866485597,-1.0530949551690612,4.993750095367432,-1.354841289862117,5.127500057220459,-0.004753626109669673
3689,2002-02-07,4.625,4.90625,4.462500095367432,4.875,38371200.0,-0.07430575756812263,1.8399993896484375,6.060642491359212,40.68825215320114,53.48161810449727,0.3875705912433114,0.3288325172874744,0.2042384732054341,-0.14476643774539255,24.77759198875697,0.5337500572204599,0.05276548078984433,-0.3355000257492069,-0.5835535472870985,-0.08744650421131528,-0.45952678651815315,-0.21147326498026064,0.5749998092651367,22.491341031367643,-39.30033128592517,0.12402676076894599,2,0.20624995231628418,0.20624995231628418,0.17343735694885254,-0.05625009536743164,0.21875,3,0.07999997525601765,2.9394037476735986,4.9962501525878915,-1.7868899617279936,5.014999866485597,-1.0530949551690612,4.993750095367432,0.07999997525601765
3690,2002-02-08,4.583749771118164,4.625,4.487500190734863,4.59375,29768000.0,-0.008918968406883443,2.793086211886033,0.04000091552734375,39.19449154527141,51.99306560562228,0.4062923250319752,0.34919758163302905,0.24579505273758695,-0.09219258788532869,23.61333668778939,0.13749980926513672,0.04070192884228785,-0.3521252393722536,-0.6454491892560998,-0.05880128948840735,-0.4987872143141763,-0.20546326443033092,0.6015000438690183,18.02968798193337,-44.889863491276074,0.14666197494192296,2,0.24750018119812012,0.24750018119812012,0.21468758583068848,-0.014999866485595703,0.3562502861022949,4,0.07390245526286754,1.8399993896484375,4.625,2.9394037476735986,4.9962501525878915,-1.7868899617279936,5.014999866485597,0.07390245526286754
3691,2002-02-11,4.693749904632568,4.713749885559082,4.5625,4.568749904632568,21265600.0,0.023997848706206915,-1.2000013871645663,-12.49971390425329,42.364992011866065,51.59068798433122,0.2662916798260948,0.23655866934828396,0.13577389511847837,-0.18917642675774893,23.181347929756086,0.15124988555908203,0.01751016948158224,-0.23275010585784894,-0.544812115613377,0.07931190389767906,-0.3887811107356125,-0.07671910098008539,0.4770449159622192,37.90979650001602,-24.297469996628834,0.15603100487776397,2,0.13750004768371582,0.13750004768371582,0.1325000524520874,-0.125,0.34375,0,0.03595212559913863,2.793086211886033,4.583749771118164,1.8399993896484375,4.625,2.9394037476735986,4.9962501525878915,0.03595212559913863
3692,2002-02-12,4.728750228881836,4.728750228881836,4.631249904632568,4.6875,7831200.0,0.007456793600085776,3.7272622185231423,0.3300018310546875,38.89437013795427,50.1717903751131,0.21861665029389687,0.19885713320386245,0.10321398082501432,-0.2120622428939818,22.68964906877488,0.09750032424926758,0.011303485696640081,-0.18956229686737025,-0.5137377163314154,0.1346131225966749,-0.35165000659939327,-0.027474587135347228,0.42787869720840455,46.30438640574129,-11.432849272008127,0.16208770973202266,2,0.10249972343444824,0.10249972343444824,0.09749972820281982,-0.16000032424926758,0.1862497329711914,1,0.028284420910227315,-1.2000013871645663,4.693749904632568,2.793086211886033,4.583749771118164,1.8399993896484375,4.625,0.028284420910227315
3693,2002-02-13,4.837500095367432,4.837500095367432,4.728750228881836,4.728750228881836,12543200.0,0.02299759158802317,1.0,2.636345771489342,41.54862353859943,48.725169568222555,0.09102491680867342,0.08968458872440976,-0.0015799774834714952,-0.3081418235326776,22.09374350186957,0.1087498664855957,-0.002572192436575804,-0.07762494087219274,-0.4037545246442207,0.2485046428998352,-0.2406897327582067,0.08543985101382123,0.3052462541083525,84.50706041514661,30.464298431983607,0.16306479188601417,2,-0.013750076293945312,-0.006250143051147461,-0.011250138282775879,-0.2687501907348633,0.011250019073486328,2,0.0012919699244147154,3.7272622185231423,4.728750228881836,-1.2000013871645663,4.693749904632568,2.793086211886033,4.583749771118164,0.0012919699244147154
3694,2002-02-14,4.793749809265137,4.837500095367432,4.738749980926514,4.837500095367432,9522400.0,-0.009043986612877086,3.5142614249435975,-0.4023019753140552,42.10525355150246,46.22657350410147,0.08513634365646539,0.1391930661144709,0.052711136136635695,-0.2503900247111952,21.98415787515016,0.09875011444091797,-0.003331264923031263,-0.12050020694732666,-0.44789472307661615,0.20689430918196283,-0.28419746501197185,0.04319705111731853,0.33539161512848015,87.49991485048426,33.94280669801741,0.16369725806464477,2,0.00500035285949707,0.03750014305114746,0.07843780517578125,-0.19062471389770508,-0.024999618530273438,3,0.017209905441260442,1.0,4.837500095367432,3.7272622185231423,4.728750228881836,-1.2000013871645663,4.693749904632568,0.017209905441260442
3695,2002-02-15,4.682499885559082,4.762499809265137,4.59375,4.762499809265137,10073600.0,-0.023207286181484932,3.2187492549412298,1.82855772689126,35.918745172188025,44.0798405609518,0.14150556096868616,0.24965714750099632,0.16919525848656303,-0.126162287832857,22.30493773815447,0.19999980926513672,-0.019165205437832178,-0.2231251239776615,-0.5658230267720796,0.11957277881675665,-0.39447407537487056,-0.05177617258045242,0.4333087122540107,43.636306888820684,-5.31774007045918,0.17134895139720913,2,0.08500027656555176,0.14875006675720215,0.19968771934509277,-0.07937479019165039,0.10500001907348633,4,0.03443675779645328,3.5142614249435975,4.793749809265137,1.0,4.837500095367432,3.7272622185231423,4.728750228881836,0.03443675779645328
3696,2002-02-19,4.4962501525878915,4.671249866485597,4.487500190734863,4.625,9128800.0,-0.03977570475668102,-1.5128200112158918,1.6093746274706038,33.94415096349411,41.650191828332176,0.27911548792087526,0.4293709285878373,0.355237887439082,0.07111603172679981,22.590295353223418,0.19499969482421875,-0.057530532230454234,-0.39124987125396604,-0.7796796365209735,-0.0028201059869585876,-0.5854647538874698,-0.19703498862046231,0.6064922751762882,2.4999897820583654,-47.64966611041229,0.19421488263350378,2,0.2537498474121085,0.33499979972839267,0.40874993801116855,0.10687494277954013,0.4087500572204581,1,0.0986933310143252,3.2187492549412298,4.682499885559082,3.5142614249435975,4.793749809265137,1.0,4.837500095367432,0.0986933310143252
3697,2002-02-20,4.46750020980835,4.568749904632568,4.4337501525878915,4.5625,12923200.0,-0.006394204460130948,1.5116326521559609,0.7378633225682253,30.294904429719764,38.32819816708852,0.24812870765758088,0.44707812017065063,0.38203197641758635,0.11089922414752973,22.53588942884094,0.13499975204467685,-0.10791561452233722,-0.3984373331069948,-0.829749520959588,0.03287485474559837,-0.614093427033291,-0.18278123918069866,0.6224373713078952,8.3591484838641,-38.68806158139542,0.2156560939262964,2,0.2024998664855957,0.34937477111816406,0.46406233310699463,0.13562488555908203,0.5337495803833008,2,0.12758806223954733,-1.5128200112158918,4.4962501525878915,3.2187492549412298,4.682499885559082,3.5142614249435975,4.793749809265137,0.12758806223954733
3698,2002-02-21,4.457499980926514,4.612500190734863,4.3975000381469735,4.4375,20120800.0,-0.0022384394878998126,-3.3000071525642527,-0.21052657996576804,21.82540042960754,36.232325753355894,0.1940800543645942,0.4359136417969207,0.3890735653848445,0.1320264785355434,22.05129703970648,0.21500015258788974,-0.14393478693334227,-0.3808125495910648,-0.8429466892562454,0.08132159007411577,-0.6118796194236547,-0.14974547975847496,0.606190103048597,13.636348858354284,-26.82188832621852,0.23106706983259023,2,0.16000008583068848,0.341249942779541,0.47406256198883057,0.14562511444091797,0.47625017166137784,3,0.10263600289044095,1.5116326521559609,4.46750020980835,-1.5128200112158918,4.4962501525878915,3.2187492549412298,4.682499885559082,0.10263600289044095
3699,2002-02-22,4.471250057220459,4.510000228881836,4.388750076293944,4.46875,11928000.0,0.0030847058559240192,2.0312386379214993,0.12500298023508094,23.404262720098743,34.47785588389227,0.17458664769079668,0.39599896665820467,0.37472028552930325,0.12520538010983273,21.308841315529566,0.12125015258789151,-0.18604740354320892,-0.33756246566772496,-0.8148522851390512,0.13972735380360124,-0.5762073754033885,-0.09891755593206142,0.5524686240049634,22.073589262704157,-13.109889348611208,0.23864490973566327,2,0.1418750286102295,0.32312488555908203,0.46000003814697266,0.1568751335144043,0.3924999237060547,4,0.08442830358164555,-3.3000071525642527,4.457499980926514,1.5116326521559609,4.46750020980835,-1.5128200112158918,4.4962501525878915,0.08442830358164555
3700,2002-02-25,4.256249904632568,4.523749828338623,4.256249904632568,4.456250190734863,30176000.0,-0.04808502093071143,-1.6749954104489178,-79.99828342551974,21.958179041220518,32.210432220487206,0.37799578706876247,0.5822758821262699,0.5885810566785121,0.34551554810656526,20.84630653448172,0.2674999237060547,-0.24127743501586796,-0.5153751134872433,-1.0431691425680212,0.012418915593534585,-0.7792721280276318,-0.2514780989468548,0.7166712881983361,0.0,-33.565763217383214,0.26389701454038883,2,0.29062509536743164,0.4718749523162842,0.6609376668930054,0.3918752670288086,0.5562500953674316,0,0.1204112299760598,2.0312386379214993,4.471250057220459,-3.3000071525642527,4.457499980926514,1.5116326521559609,4.46750020980835,0.1204112299760598
3701,2002-02-26,4.372499942779541,4.4375,4.315000057220459,4.4375,38924000.0,0.02731278490495681,2.769225690496277,0.3249998211863215,27.216327706658035,30.912871950343174,0.23622589881956557,0.4338263772110622,0.4729622396181643,0.23354903350298528,20.197267305063242,0.18125009536743164,-0.24333386427178283,-0.3645625829696657,-0.9022503571938518,0.17312519125452042,-0.6334064700817592,-0.0957186958575722,0.5287541212315299,32.631563449072495,0.2577881729757294,0.26884388711209306,2,0.17437505722045898,0.3556249141693115,0.540312647819519,0.33750009536743164,0.4524998664855957,1,0.09491137044800446,-1.6749954104489178,4.256249904632568,2.0312386379214993,4.471250057220459,-3.3000071525642527,4.457499980926514,0.09491137044800446
3702,2002-02-27,4.681250095367432,4.731249809265137,4.4375,4.443749904632568,27605600.0,0.07061181398017857,-1.3499984741210938,-3.6538458716942377,40.73529919125669,30.822502578416206,-0.0893688124167511,0.1090063757027675,0.1677992684695262,-0.07127422119312676,19.219894242702477,0.3587498664855957,-0.23203186586772695,-0.042062425613403676,-0.5701282547222384,0.48600340349543103,-0.30609534016782103,0.22197048894101368,0.15550355270578908,89.47374232919438,52.805364037043006,0.2640329145544174,2,-0.13437509536743164,0.0468747615814209,0.23156249523162842,0.04375004768371582,0.2037501335144043,2,0.04779708622325929,2.769225690496277,4.372499942779541,-1.6749954104489178,4.256249904632568,2.0312386379214993,4.471250057220459,0.04779708622325929
3703,2002-02-28,4.7462501525878915,4.880000114440918,4.696249961853027,4.75,29783200.0,0.01388519218077744,-2.54216380182002,-0.015788818528969868,54.34977768715268,32.18300526015512,-0.18849628573247124,0.023762893261957352,0.10653061049801238,-0.13163016224674884,18.988032807053578,0.19875001907348633,-0.23144467513966838,0.03656263351440536,-0.47315021115268774,0.5462754781814985,-0.21829378881914163,0.29141905584795236,-0.49000024795532315,78.55712755685937,38.439147742171286,0.2548564223335468,2,-0.17812514305114835,-0.018125295639038974,0.1596873998641959,-0.021250009536744052,0.2537498474121085,3,0.05372654820242051,-1.3499984741210938,4.681250095367432,2.769225690496277,4.372499942779541,-1.6749954104489178,4.256249904632568,0.05372654820242051
3704,2002-03-01,4.756249904632568,4.8125,4.737500190734863,4.78125,9716000.0,0.0021068742108387717,-1.400012207124383,6.666963377417653,56.33027702737935,34.45095324406527,-0.22839273728390985,-0.01963299572361521,0.09783605182581212,-0.1362817355153645,17.656937057678626,0.07499980926513672,-0.228834878262135,0.06712489128112775,-0.39586392564639805,0.5301137082086536,-0.16436951718263515,0.29861929974489065,-0.4875249958038328,80.16029367807789,35.70960491710783,0.23149440846376304,3,-0.1881248950958252,-0.02812504768371582,0.15406274795532227,-0.0312497615814209,0.3299999237060547,4,0.03731936956938253,-2.54216380182002,4.7462501525878915,-1.3499984741210938,4.681250095367432,2.769225690496277,4.372499942779541,0.03731936956938253
3705,2002-03-04,4.752500057220459,4.818749904632568,4.75,4.818749904632568,17735200.0,-0.0007884042023227344,1.0754735993550988,2.6499837875984666,52.33831382081481,36.4947491171009,-0.23877934249822097,-0.04787210556544874,0.10621912100848796,-0.12537486704882728,16.2654495814038,0.06874990463256836,-0.23910309078268988,0.0821250438690182,-0.334127922979393,0.4983780107174294,-0.1260014395551874,0.2902515272932238,-0.47154964427948,77.43362047648264,30.82724011616233,0.20812648342420562,3,-0.18437504768371582,-0.024375200271606445,0.1490626335144043,-0.027499914169311523,0.4187498092651376,0,0.02340871591090954,-1.400012207124383,4.756249904632568,-2.54216380182002,4.7462501525878915,-1.3499984741210938,4.681250095367432,0.02340871591090954
3706,2002-03-05,4.59375,4.706250190734863,4.588749885559082,4.6875,18467200.0,-0.03340348349481248,-1.2650611269418146,1.415097598894455,45.1086877649815,38.14072504324109,-0.07235319765277737,0.0836639396931087,0.26620104461941896,0.04095911755870496,15.784596070115025,0.16375017166137695,-0.252933060731908,-0.05662500858306885,-0.44495909538965606,0.33170907822351836,-0.25079205198636245,0.13754203482022476,-0.3008185930290219,35.31072533109193,-10.86566536487301,0.1941670434032938,3,-0.025624990463256836,0.13437485694885254,0.31031250953674316,0.13125014305114746,0.557499885559082,1,0.04761904761904767,1.0754735993550988,4.752500057220459,-1.400012207124383,4.756249904632568,-2.54216380182002,4.7462501525878915,0.04761904761904767
3707,2002-03-06,4.693749904632568,4.71875,4.619999885559082,4.625,18197600.0,0.02176868672273602,-1.5079351623665616,-0.7333323160807291,44.7584257159946,40.688838963950765,-0.15297106336678468,-0.04388733538698819,0.16644434905895178,-0.05445086051589154,15.464425064418933,0.125,-0.24643587102734443,0.05943739414215088,-0.2900241440902649,0.40889893237456665,-0.11529337497405745,0.2341681632583592,-0.38907712351219104,36.05148036332916,-5.058378305505883,0.174730769116208,3,-0.1256248950958252,0.03437495231628418,0.21562516689300537,0.0312502384185791,0.5599999427795401,2,0.02796269662834594,-1.2650611269418146,4.59375,1.0754735993550988,4.752500057220459,-1.400012207124383,4.756249904632568,0.02796269662834594
3708,2002-03-07,4.9724998474121085,4.997499942779541,4.851250171661377,4.9375,23404800.0,0.0593874723713812,2.4411695407779734,0.5090893958204602,55.5642041828086,44.262165793140746,-0.39223333204355537,-0.3420446283574927,-0.10906006145728409,-0.3256061089131741,15.452101227365025,0.30375003814697266,-0.21325603248791847,0.33937485218048025,-0.00503298625351789,0.6837826906144784,0.16717093296348118,0.5115787713974793,-0.6563205196253206,93.883769573652,56.21950292698783,0.1722039192169989,3,-0.3456249237060538,-0.24437499046325595,-0.030624747276305264,-0.22437477111816317,0.22749996185302823,3,-0.017596706126760564,-1.5079351623665616,4.693749904632568,-1.2650611269418146,4.59375,1.0754735993550988,4.752500057220459,-0.017596706126760564
3709,2002-03-08,4.994999885559082,5.107500076293945,4.900000095367432,5.099999904632568,15639200.0,0.004524894688268999,2.458322571416083,-3.000013623978278,60.29654088010789,48.52198377523934,-0.37171641404843125,-0.35352958540907764,-0.12585042636137267,-0.34076256782846137,14.88248495955137,0.20749998092651367,-0.16864866914082732,0.34337489604949933,-0.03706032037796625,0.7238101124769649,0.153157287835767,0.5335925042632317,-0.651567733172584,78.31322421771159,39.69400824848164,0.19021760821373257,3,-0.2837498188018799,-0.2668750286102295,-0.05312478542327881,-0.20874977111816406,0.30375003814697266,4,0.0010010239350302097,2.4411695407779734,4.9724998474121085,-1.5079351623665616,4.693749904632568,-1.2650611269418146,4.59375,0.0010010239350302097
3710,2002-03-11,4.922500133514403,4.981249809265137,4.824999809265137,4.981249809265137,12864800.0,-0.014514465206351801,4.319178293441119,0.5595206197973754,65.18254668928076,52.740452551086314,-0.21765956223829708,-0.2680956850085625,-0.05021942557933201,-0.26218438244460707,14.133398932378993,0.1700000762939453,-0.1114252289428066,0.25393762588500923,-0.14355470809821114,0.6514299598682296,0.05519145889339949,0.452683792876619,-0.5332239056934585,64.33737354053396,20.275661848780686,0.19874616699161002,3,-0.15000009536743075,-0.20187520980834872,0.06999981403350919,-0.10812520980834872,0.34874963760376065,0,0.03326555416613286,2.458322571416083,4.994999885559082,2.4411695407779734,4.9724998474121085,-1.5079351623665616,4.693749904632568,0.03326555416613286
3711,2002-03-12,4.862500190734863,4.883749961853027,4.81374979019165,4.84375,10919200.0,-0.012188916435174058,1.2857298559750876,-0.31915394417524495,63.76306608630985,55.29909331720333,-0.09034420405493648,-0.20533269548405642,0.008047896856361092,-0.19707179773556938,13.952504769275913,0.10875034332275302,-0.056001888103104136,0.18550016880035436,-0.2212984561496647,0.5922987937503734,-0.01789914367465517,0.3888994812753639,-0.4301305320055384,49.743632881503814,1.1176295971417574,0.2033993124750095,3,-0.01437520980834961,-0.16687512397766113,0.14781224727630615,-0.048125267028808594,0.47374963760375977,1,0.06349607478453834,4.319178293441119,4.922500133514403,2.458322571416083,4.994999885559082,2.4411695407779734,4.9724998474121085,0.06349607478453834
3712,2002-03-13,4.862500190734863,4.886250019073486,4.800000190734863,4.856249809265137,8377600.0,0.0,2.209293660509927,0.3333502873709374,64.21053653058567,56.39473318869589,-0.06920806166325466,-0.20532588098093374,0.003619925758565401,-0.19278544169421163,13.83777654628487,0.08624982833862305,0.025879379822808524,0.17881267070770246,-0.23588876966696404,0.593514111082369,-0.028538049479631233,0.38616339089503615,-0.3896227069516609,20.325210816376533,-31.37484021400865,0.2073507201873333,3,-0.01437520980834961,-0.18062520027160645,0.15343725681304932,-0.048125267028808594,0.43249988555908203,2,0.059382968328599794,1.2857298559750876,4.862500190734863,4.319178293441119,4.922500133514403,2.458322571416083,4.994999885559082,0.059382968328599794
3713,2002-03-14,4.84375,4.9375,4.84375,4.918749809265137,15428000.0,-0.0038560802055268573,-1.500006357844945,-11.999237107110162,63.02447508725621,57.13853297312665,-0.03930657822768868,-0.19613963676493373,0.018358325823757404,-0.16825761586524823,14.528034526281408,0.09375,0.09897571074328226,0.15974998474121094,-0.2554485950603258,0.5749485645427477,-0.04784930515955743,0.3673492746419793,-0.3327951606661532,14.227585543842672,-39.51725740577843,0.20759928990076854,3,0.004374980926513672,-0.16187500953674316,0.1721874475479126,-0.029375076293945312,0.4225001335144034,3,0.08464512978830618,2.209293660509927,4.862500190734863,1.2857298559750876,4.862500190734863,4.319178293441119,4.922500133514403,0.08464512978830618
3714,2002-03-15,4.87624979019165,4.891250133514403,4.828750133514403,4.84499979019165,10568800.0,0.006709634104082651,1.040793448136328,-0.4166677263074908,74.84970545020327,59.63979870972537,-0.059222136556389415,-0.23414665259793743,-0.016931480682115918,-0.1956302766003617,15.222335282686355,0.0625,0.13353579342241328,0.18812477588653564,-0.23325803157465863,0.6095075833477299,-0.022566627844061493,0.3988161796171328,-0.32950223664019784,42.06883306849632,-17.711213846958685,0.21069140373059717,3,-0.02812480926513672,-0.19437479972839355,0.1396876573562622,-0.0618748664855957,0.44750022888183594,4,0.06639323927266694,-1.500006357844945,4.84375,2.209293660509927,4.862500190734863,1.2857298559750876,4.862500190734863,0.06639323927266694
3715,2002-03-18,4.84375,4.912499904632568,4.778749942779541,4.862500190734863,8929600.0,-0.00666491496334376,1.2526381727942948,-0.600006103515625,70.24706225090236,62.43295143038324,-0.013876601331361371,-0.19915793667649773,0.014922149929702755,-0.15766127981779832,15.047026302016423,0.13374996185302734,0.1369613721954277,0.147562479972839,-0.27949942818375906,0.5746243881294371,-0.06596847410546047,0.3610934340511385,-0.2633572950839982,40.94490317580942,-21.34932480233369,0.21353095407829914,3,0.019999980926513672,-0.16187500953674316,-0.01250004768371582,-0.029375076293945312,0.4875001907348633,0,0.09393546811995979,1.040793448136328,4.87624979019165,-1.500006357844945,4.84375,2.209293660509927,4.862500190734863,0.09393546811995979
3716,2002-03-19,4.940000057220459,4.966249942779541,4.8400001525878915,4.90625,9833600.0,0.01987097955519146,1.9275371933723444,-1.7999847413661563,63.60053616346369,64.52651925787981,-0.06240889296787522,-0.2745343257925015,-0.08574493708407616,-0.2469287629561867,14.448766698971754,0.1262497901916495,0.1395271269466516,0.2216250419616701,-0.2078024354381096,0.6510525193614498,0.006911303261780688,0.4363387806615595,-0.32798091002178076,86.00006103515625,26.022574020547296,0.21471373869988974,3,0.0031249523162841797,-0.25812506675720215,-0.1087501049041748,-0.1256251335144043,0.49499988555908203,1,0.06705459717830164,1.2526381727942948,4.84375,1.040793448136328,4.87624979019165,-1.500006357844945,4.84375,0.06705459717830164
3717,2002-03-20,5.037499904632568,5.037499904632568,4.927499771118164,4.945000171661377,13864800.0,0.019736810988412845,1.3783881311022446,2.7407281820879072,64.80305331227085,65.55305805004228,-0.11847930516404936,-0.34482085702732146,-0.18649902447271405,-0.33664852343069995,13.700008998948428,0.1100001335144043,0.15297422033562835,0.2906249046325682,-0.1443210318859247,0.7255708411510611,0.07315193637332218,0.5080978728918142,-0.39575190168817453,100.0,40.622339511040856,0.2174729682592463,3,-0.0943748950958252,-0.3556249141693115,-0.20624995231628418,-0.22312498092651367,0.4412503242492676,2,0.05930519689565039,1.9275371933723444,4.940000057220459,1.2526381727942948,4.84375,1.040793448136328,4.87624979019165,0.05930519689565039
3718,2002-03-21,4.914999961853027,5.036250114440918,4.887499809265137,5.0,5922400.0,-0.02431760696747365,-1.1249991485071626,-0.9189219840607055,57.24060146124339,65.213509225724,-0.005580299029316116,-0.1963560674280984,-0.06902597303834401,-0.2077003996366784,13.134050487613791,0.15000009536743164,0.18990158522421563,0.14524996280670166,-0.2734342256879261,0.5639341513013294,-0.06409213144061177,0.3545920570540151,-0.24530683450766055,52.657019965428155,-3.922750101392431,0.20934209424731373,3,-0.006875038146972656,-0.2331249713897705,-0.08375000953674316,-0.10062503814697266,0.5712499618530273,3,0.07731436772944589,1.3783881311022446,5.037499904632568,1.9275371933723444,4.940000057220459,1.2526381727942948,4.84375,0.07731436772944589
3719,2002-03-22,4.848750114440918,4.927499771118164,4.835000038146973,4.9025001525878915,6518400.0,-0.013479114532308656,-1.2769111588436213,0.6323531061719635,54.15318799064884,63.988024925876005,0.04217779515537323,-0.10579916746694895,-0.007306377334860059,-0.13576124665988942,12.371078223155186,0.0924997329711914,0.2213187029012582,0.060125112533569336,-0.3352884948662389,0.4555387199333776,-0.13758169116633479,0.25783191623347346,-0.1527885701586369,27.053210427577866,-25.777943855612925,0.1977068036999041,3,0.05937480926513672,-0.16687512397766113,-0.021250128746032715,-0.03437519073486328,0.598750114440918,4,0.08610466805250594,-1.1249991485071626,4.914999961853027,1.3783881311022446,5.037499904632568,1.9275371933723444,4.940000057220459,0.08610466805250594
3720,2002-03-25,4.768750190734863,4.849999904632568,4.75124979019165,4.84375,6745600.0,-0.016499081581414776,1.2571553133514985,1.3953442983623197,58.101868408713415,63.359002961698636,0.10960038913407111,0.01535172678243324,0.06427917277489392,-0.04776503758800654,10.76568234223345,0.09875011444091797,0.21065641508362187,-0.04549982547760045,-0.3520976457443341,0.2610979947891332,-0.19879873561096684,0.10779908465576593,-0.048096334531882334,6.113674601455914,-46.91229560203931,0.15329891013336672,3,0.1256246566772461,-0.08687520027160645,0.0462498664855957,0.045624732971191406,0.6924996376037598,0,0.1163826592168582,-1.2769111588436213,4.848750114440918,-1.1249991485071626,4.914999961853027,1.3783881311022446,5.037499904632568,0.1163826592168582
3721,2002-03-26,4.787499904632568,4.875,4.768750190734863,4.768750190734863,6027200.0,0.003931787816047416,-10.333485923552301,-0.24999682107752755,54.693372444770375,62.301540285496934,0.08838801845085342,0.03086958908770221,0.04344587258709609,-0.056112814476474426,9.125172136999169,0.10624980926513672,0.1889637282071357,-0.04750010967254603,-0.27390066471563035,0.17890044537053829,-0.16070038719408863,0.06570016784899657,-0.0436352752241298,12.66379037497293,-40.753321703430075,0.11320027752154216,3,0.10687494277954102,-0.10562491416931152,0.011875152587890625,0.026875019073486328,0.7225003242492676,1,0.11357708552143087,1.2571553133514985,4.768750190734863,-1.2769111588436213,4.848750114440918,-1.1249991485071626,4.914999961853027,0.11357708552143087
3722,2002-03-27,4.90500020980835,4.90500020980835,4.7775001525878915,4.787499904632568,7609600.0,0.024543145173137937,1.170208103369896,6.266778566160576,45.97016675937725,60.406617137954825,-0.0250879326084803,-0.07273773952931073,-0.07517829132968057,-0.16451800832867391,9.447899927766695,0.1275000572204581,0.16701573768094047,0.05881268978118914,-0.1574860986426314,0.2751114782050097,-0.049336704430721134,0.16696208399309942,-0.15375041961669922,53.947454278061,5.415743632877437,0.10814939421191049,3,-0.010625362396240234,-0.22312521934509277,-0.11437523365020752,-0.07375025749206543,0.5899996757507324,2,0.1080529480735537,-10.333485923552301,4.787499904632568,1.2571553133514985,4.768750190734863,-1.2769111588436213,4.848750114440918,0.1080529480735537
3723,2002-03-28,5.00124979019165,5.050000190734863,4.918749809265137,4.925000190734863,16720000.0,0.019622747454900002,-1.9577429979099843,0.6489310759041621,50.34293079061678,57.683642175778544,-0.10800450511446158,-0.1569508184628745,-0.1717385540331744,-0.25193856463165787,10.011366937585457,0.14499998092651367,0.1531768474722579,0.14231228828430176,-0.07918269317655202,0.36380726974515554,0.03156479755387487,0.25305977901472865,-0.2324995994567871,83.68189617333705,37.309711254283016,0.11074749073042685,3,-0.10062479972839355,-0.31937479972839355,-0.2578122615814209,-0.18437480926513672,0.4350004196166992,3,0.0954762226887067,1.170208103369896,4.90500020980835,-10.333485923552301,4.787499904632568,1.2571553133514985,4.768750190734863,0.0954762226887067
3724,2002-04-01,4.9337501525878915,4.971250057220459,4.882500171661377,4.96999979019165,11840800.0,-0.013496553948602608,3.5806189626530487,-0.4754075806562448,50.62069168726178,55.502934335374036,-0.03519144004956676,-0.07955005680679417,-0.10243895358657706,-0.177968551626428,10.516144070034358,0.11874961853027344,0.13682770481392303,0.06593763828277677,-0.15243529262367694,0.2843105691892305,-0.04324882717045053,0.17512410373600407,-0.15625,61.08790551055454,16.286431270635262,0.109186465453227,4,-0.03312516212463468,-0.2518751621246347,-0.2256251573562631,-0.13500022888183683,0.6099996566772452,0,0.11198373529887018,-1.9577429979099843,5.00124979019165,1.170208103369896,4.90500020980835,-10.333485923552301,4.787499904632568,0.11198373529887018
3725,2002-04-02,4.863749980926514,4.925000190734863,4.824999809265137,4.925000190734863,16989600.0,-0.014188025233637047,2.2653073934807826,1.6896778521724674,50.06820146415871,53.99934159100682,0.042403229569804246,-0.0008305641912240702,-0.0328255187574964,-0.10325644623969321,10.876354869194394,0.1087503433227548,0.12185169850787059,-0.009625029563903986,-0.22119197289143155,0.20194191376362358,-0.11540850122766777,0.0961584420998598,-0.06644983291625906,33.77770317925347,-9.969064913867868,0.1057834716637638,4,0.036875009536743164,-0.18187499046325684,-0.15999996662139893,-0.06937503814697266,0.6262497901916504,1,0.12002061171822853,3.5806189626530487,4.9337501525878915,-1.9577429979099843,5.00124979019165,1.170208103369896,4.90500020980835,0.12002061171822853
3726,2002-04-03,4.8125,4.90625,4.796249866485597,4.832499980926514,12733600.0,-0.010537133102543006,-3.190461485363547,0.32652918233411965,47.41600755449011,52.06744761792007,0.08232243975460651,0.07130366843978742,0.017313335119975903,-0.04830315294106402,11.198291517195278,0.11000013351440341,0.08699640832560007,-0.07181251049041748,-0.24085673201900004,0.09723171103816508,-0.1563346212547092,0.012709600273874244,0.2950000762939453,12.843978903676872,-32.46651150108029,0.08452211076429138,4,0.08812499046325684,-0.10124993324279785,-0.17500007152557373,-0.08437514305114746,0.6750001907348633,2,0.13480515913529834,2.2653073934807826,4.863749980926514,3.5806189626530487,4.9337501525878915,-1.9577429979099843,5.00124979019165,0.13480515913529834
3727,2002-04-04,4.824999809265137,4.837500095367432,4.78125,4.78125,16783200.0,0.0025973629641842244,-1.5714441416893732,-2.1874925494122976,49.024695865436705,51.154569218385994,0.0408001062951584,0.0728773991407401,0.002535223034625389,-0.05573195220063809,11.573685088788748,0.05625009536743164,0.0629607707044686,-0.06587519645690953,-0.21247046446050977,0.0807200715466907,-0.1391728304587092,0.007422437544890137,0.2762752628326419,16.278987242951686,-31.60160242193112,0.07329763400180009,4,0.07562518119812012,-0.05249977111816406,-0.18749988079071045,-0.09687495231628418,0.5,3,0.1419690044964017,-3.190461485363547,4.8125,2.2653073934807826,4.863749980926514,3.5806189626530487,4.9337501525878915,0.1419690044964017
3728,2002-04-05,4.885000228881836,4.916250228881836,4.84375,4.84375,8468800.0,0.012435320619388346,-2.515143108151847,0.942866485013624,50.44250049552532,50.742270607816714,-0.026712386846281966,0.006309089656697964,-0.06267974458783954,-0.10878401579677544,11.467591065350637,0.09125041961669922,0.045391788121259324,-0.0014997959136966443,-0.14297131725452594,0.13997172542713265,-0.0722355565841113,0.069235964756718,0.2034738403320313,54.60536717704958,5.742203977478688,0.0707357606704148,4,0.015624761581420898,-0.036875247955322266,-0.24750030040740967,-0.1568753719329834,0.28749990463256747,4,0.1248719811865544,-1.5714441416893732,4.824999809265137,-3.190461485363547,4.8125,2.2653073934807826,4.863749980926514,0.1248719811865544
3729,2002-04-08,5.0,5.03000020980835,4.855000019073486,4.862500190734863,12656800.0,0.023541405471845245,-1.295082172249043,3.3333102140842463,57.29288889917617,50.65238399564591,-0.13186848380040583,-0.11414937661637836,-0.18331746184914177,-0.2158367110679702,11.11677031209548,0.17500019073486328,0.019835477870623563,0.11324996948242205,-0.029044153962686003,0.2555440929275301,0.042102907759868025,0.18439703120497608,0.07618510644531273,87.93962431972886,36.50202151705197,0.07114706172255421,4,-0.09062480926513672,-0.15187501907348633,-0.35187506675720215,-0.27187514305114746,0.3425002098083496,0,0.08725004196166997,-2.515143108151847,4.885000228881836,-1.5714441416893732,4.824999809265137,-3.190461485363547,4.8125,0.08725004196166997
3730,2002-04-09,5.086249828338623,5.108749866485597,5.068749904632568,5.0900001525878915,11295200.0,0.01724996566772452,-1.064505014458915,-0.027275123284257286,56.89045650611071,50.89650444690595,-0.18812842777048733,-0.19763535168612734,-0.27234466859509077,-0.29377679424498915,11.311497958460842,0.10874986648559659,0.012785502892022294,0.19131231307983398,0.023755513734902145,0.3588691124247658,0.10753391340736762,0.27509071275230035,-0.30499982833862305,93.12975654359141,44.16121295194224,0.08377839967246602,4,-0.143124818801879,-0.23749995231628418,-0.4381248950958252,-0.3581249713897705,0.21125030517578036,1,0.08994838955363549,-1.295082172249043,5.0,-2.515143108151847,4.885000228881836,-1.5714441416893732,4.824999809265137,0.08994838955363549
3731,2002-04-10,5.171249866485597,5.230000019073486,5.082499980926514,5.086249828338623,17142400.0,0.016711730846052042,-2.1891992205623088,-22.664717101075606,56.37664329953908,52.052779618035046,-0.23799689094012422,-0.27227851372037204,-0.36124680151222677,-0.37204401509946283,11.773678205241497,0.14750003814697266,0.017133515625938678,0.2608748674392709,0.05369449746570787,0.46805523741283395,0.15728468245248894,0.36446505242605287,-0.38344986915588475,86.90804454801172,42.56074032522656,0.10359018498678167,4,-0.16562485694885343,-0.2618749141693124,-0.5231249332427987,-0.44312500953674405,0.09375,2,0.061638851895043256,-1.064505014458915,5.086249828338623,-1.295082172249043,5.0,-2.515143108151847,4.885000228881836,0.061638851895043256
3732,2002-04-11,5.151249885559082,5.247499942779541,5.125,5.1875,11732800.0,-0.0038675332739446233,-1.7605656504873148,-0.42647174320366665,62.48349650377839,53.401731363941884,-0.20047508063821873,-0.24194143213858332,-0.34199620601732583,-0.3467163711534269,12.368215589395911,0.12249994277954102,0.023580064473770257,0.2264374017715456,-0.005464345324725173,0.45833914886781635,0.11048652822340976,0.3423882753196814,-0.3457618873596191,76.16097316129795,31.507181433136964,0.11595087354813541,4,-0.13687491416931152,-0.2174999713897705,-0.5031249523162842,-0.4231250286102295,0.15875005722045898,3,0.0652754792809449,-2.1891992205623088,5.171249866485597,-1.064505014458915,5.086249828338623,-1.295082172249043,5.0,0.0652754792809449
3733,2002-04-12,5.2537498474121085,5.262499809265137,5.170000076293945,5.175000190734863,10442400.0,0.019898076026242384,-1.084503712618605,-2.1723974638920067,70.61069183916129,55.62284249193072,-0.2943447561605286,-0.32901931160338904,-0.446084815562819,-0.4460128410942277,12.775034749567055,0.11124992370605469,0.038221170717713804,0.30843737125396675,0.03750480414487889,0.5793699383630546,0.17297108769942326,0.44390365480851024,-0.42174113253784107,97.85276899187775,48.866995660537654,0.1354662835545439,4,-0.23187494277954013,-0.24687504768371493,-0.6056249141693106,-0.525624990463256,0.021250247955323154,4,0.013561734746111886,-1.7605656504873148,5.151249885559082,-2.1891992205623088,5.171249866485597,-1.064505014458915,5.086249828338623,0.013561734746111886
3734,2002-04-15,5.199999809265137,5.283750057220459,5.178750038146973,5.2537498474121085,8195200.0,-0.010230795090757527,-1.1818280901659648,-0.6825431425976349,72.54901765233868,58.12071095728405,-0.22222475375504036,-0.2632690702733722,-0.3993761449511313,-0.3861459157031142,13.3328531099628,0.10500001907348633,0.054766782930243174,0.2384998321533205,-0.05296703693303595,0.5299667012396769,0.09276639761014227,0.3842332666964987,-0.3335518068395995,61.046423945636164,6.363425285367626,0.14573343454317833,4,-0.16749978065490723,-0.18249988555908203,-0.5224999189376831,-0.4718749523162842,0.03750038146972656,0,-0.005288399376810693,-1.084503712618605,5.2537498474121085,-1.7605656504873148,5.151249885559082,-2.1891992205623088,5.171249866485597,-0.005288399376810693
3735,2002-04-16,5.298749923706055,5.320000171661377,5.1875,5.21875,6818400.0,0.018990407319817493,1.1632606986321632,-1.4883696172885752,74.66828457743586,61.148741737611346,-0.28248764403405424,-0.34381134818325165,-0.5028758041007091,-0.48077739488452487,14.298301079382586,0.13250017166137695,0.06323257241986546,0.3144999504089352,-0.007679361472417767,0.6366792622902882,0.1534102944682587,0.47558960634961167,-0.3905717158010251,91.05253436236383,29.771563696387872,0.16108965594067653,4,-0.2481248378753662,-0.263124942779541,-0.5790624618530273,-0.5706250667572021,-0.08624982833862305,1,0.008256718420803555,-1.1818280901659648,5.199999809265137,-1.084503712618605,5.2537498474121085,-1.7605656504873148,5.151249885559082,0.008256718420803555
3736,2002-04-17,5.271249771118164,5.322500228881836,5.238749980926514,5.287499904632568,4820800.0,-0.005189932150762133,-1.0615518243120317,-0.2031268626469256,69.35269541011544,63.40740835368676,-0.20458474604640475,-0.3059063619735598,-0.4762308550030916,-0.4485581829735379,15.039793255327105,0.08375024795532227,0.07710828316968144,0.27043731212615985,-0.07535610901587653,0.6162307332681962,0.09754060155514122,0.4433340226971785,-0.31365292756237295,74.05043120515322,11.352646666302512,0.17289671057101821,4,-0.1881246566772461,-0.2343747615814209,-0.5246872901916504,-0.5431249141693115,-0.03374958038330078,2,0.004979912456447799,1.1632606986321632,5.298749923706055,-1.1818280901659648,5.199999809265137,-1.084503712618605,5.2537498474121085,0.004979912456447799
3737,2002-04-18,5.336249828338623,5.375,5.272500038146973,5.272500038146973,7673600.0,0.012331052415046395,-2.215695660954575,-3.9230317791014993,68.30601377668594,65.39224316270462,-0.21169997153097064,-0.36614994826701963,-0.5420334902579711,-0.5069163796941165,15.548973648926065,0.10375022888183594,0.10066953600201778,0.32049987316131556,-0.05637979833529716,0.6973795446579283,0.13206003741300965,0.5089397089096215,-0.3275665108371859,81.09747020348162,20.184314205737785,0.18843983574830617,4,-0.22124981880187988,-0.27312493324279785,-0.5643748044967651,-0.6081249713897705,-0.10124969482421964,3,-0.013352066365905024,-1.0615518243120317,5.271249771118164,1.1632606986321632,5.298749923706055,-1.1818280901659648,5.199999809265137,-0.013352066365905024
3738,2002-04-19,5.295000076293945,5.375,5.256249904632568,5.368750095367432,7212800.0,-0.007730101358001895,1.753630880312253,-1.1568668516676266,70.32348200815082,66.84008684147959,-0.11865325996328568,-0.3109125100321837,-0.5014777375936319,-0.45939678927929783,16.302106782001637,0.11875009536743164,0.1334967955963151,0.26025011539459264,-0.13319403616421255,0.6536942669533978,0.06352803961519005,0.45697219117399523,-0.22770608959273808,59.23569974196119,-1.586970749877068,0.19672207577940273,4,-0.07312512397766113,-0.23187518119812012,-0.5300000905990601,-0.5668752193450928,-0.12750005722045898,4,0.002832835933799238,-2.215695660954575,5.336249828338623,-1.0615518243120317,5.271249771118164,1.1632606986321632,5.298749923706055,0.002832835933799238
3739,2002-04-22,5.266250133514403,5.368750095367432,5.25124979019165,5.269999980926514,9265600.0,-0.005429639729044977,-5.962870867476688,0.050845375488972055,73.74632596200148,68.71296122546744,-0.05382415629492243,-0.26275223318616536,-0.4618018466780809,-0.42543857063029566,17.43202011708809,0.11750030517578125,0.16645570359146955,0.21062517166137606,-0.18556005897332906,0.6068104022960812,0.012532556344023504,0.4087177869787286,-0.14972318468538948,42.00007120768181,-21.32474535174437,0.19809261531735273,4,-0.03750014305114657,-0.2031252384185782,-0.5012501478195182,-0.5381252765655509,-0.10125017166137606,0,0.0016615165689422007,1.753630880312253,5.295000076293945,-2.215695660954575,5.336249828338623,-1.0615518243120317,5.271249771118164,0.0016615165689422007
3740,2002-04-23,5.323750019073486,5.411250114440918,5.2775001525878915,5.291250228881836,7047200.0,0.010918563323293995,-3.4583363135685166,-8.666963377414021,79.94144465922673,71.33127248765496,-0.08279894369677532,-0.29148564940464183,-0.5061525394012225,-0.47838080381205206,19.237462486835323,0.14499998092651456,0.19827326366813125,0.2403750658035282,-0.14889298476119528,0.6296431163682517,0.045741040521166454,0.4350090910858899,-0.16586738205711438,49.27534629407976,-19.590809741758584,0.19463402528236196,4,-0.055624961853027344,-0.24250006675720215,-0.5587500333786011,-0.5956251621246338,-0.17624998092651367,1,-0.01620095384449205,-5.962870867476688,5.266250133514403,1.753630880312253,5.295000076293945,-2.215695660954575,5.336249828338623,-0.01620095384449205
3741,2002-04-24,5.331250190734863,5.4025001525878915,5.327499866485597,5.355000019073486,12271200.0,0.0014088136434855514,-3.7999450691978254,-0.7307686664612586,79.8232879652216,73.25791598337086,-0.07288043388677856,-0.27000397493775097,-0.5036914333302178,-0.4820318002582926,20.992505898974784,0.07875013351440519,0.21555494391427032,0.22068772315978968,-0.15736338516872284,0.5987388314883022,0.03166216899553387,0.4097132773240455,-0.12776140778207346,50.00014901130996,-24.463810832518973,0.18902555416425607,4,-0.04062509536743164,-0.2500002384185791,-0.558437705039978,-0.6031253337860107,-0.058750152587890625,2,-0.02227434300003528,-3.4583363135685166,5.323750019073486,-5.962870867476688,5.266250133514403,1.753630880312253,5.295000076293945,-0.02227434300003528
3742,2002-04-25,5.434999942779541,5.456250190734863,5.268750190734863,5.300000190734863,12229600.0,0.019460679640393552,1.1126731050786445,-5.6842411709197505,80.81232799791842,74.39143111212167,-0.14767726412940974,-0.34995393309407063,-0.5971972841827933,-0.5802720973730029,22.43168018890523,0.1875,0.23180250078115883,0.29793748855590785,-0.09350825012286279,0.6893832272346785,0.10221461921652253,0.49366035789529317,-0.19411412015888807,89.63404564136799,12.135214023322632,0.19572286933938535,4,-0.11749982833862305,-0.3312499523162842,-0.622499942779541,-0.7068750858306885,-0.23250007629394442,3,-0.03633850121876425,-3.7999450691978254,5.331250190734863,-3.4583363135685166,5.323750019073486,-5.962870867476688,5.266250133514403,-0.03633850121876425
3743,2002-04-26,5.478750228881836,5.516250133514403,5.449999809265137,5.462500095367432,9822400.0,0.008049730738344918,-2.212081979909562,0.12037158045317274,79.14765608034897,75.12461315967835,-0.17450599060226502,-0.37534080181793783,-0.6334899495098227,-0.618102788920865,23.268542026904555,0.0812501907348624,0.24545920589460124,0.317812752723694,-0.09634371713772616,0.7319692225851142,0.11073451779298438,0.5248909876544037,-0.21000003814697266,85.84911092477527,9.271471596329818,0.20707823493070987,4,-0.1268751621246338,-0.3450002670288086,-0.6662502288818359,-0.7506253719329834,-0.3412504196166992,4,-0.04449009083905253,1.1126731050786445,5.434999942779541,-3.7999450691978254,5.331250190734863,-3.4583363135685166,5.323750019073486,-0.04449009083905253
3744,2002-04-29,5.486249923706055,5.537499904632568,5.445000171661377,5.491250038146973,14976000.0,0.0013688696346629836,-1.1142888283378747,-0.30769682208985005,76.93603958552077,75.37658593835447,-0.15324650084758318,-0.3576639231796115,-0.6318806981930827,-0.6161063313546045,24.44709701368497,0.0924997329711914,0.2562524229554297,0.2976874589920042,-0.126253406035846,0.7216283240198544,0.0857170264780791,0.5096578915059293,-0.2174997329711914,80.93021935419767,6.180021053903289,0.21197043251392492,4,-0.09812498092651367,-0.3418750762939453,-0.6912499666213989,-0.7581250667572021,-0.2362499237060547,0,-0.05809977836686797,-2.212081979909562,5.478750228881836,1.1126731050786445,5.434999942779541,-3.7999450691978254,5.331250190734863,-0.05809977836686797
3745,2002-04-30,5.447500228881836,5.456250190734863,5.40625,5.429999828338623,11146400.0,-0.007063056798922274,1.8571272870941813,-3.5,69.83846080618233,75.43055987125078,-0.10189271197787875,-0.2876887426538435,-0.5806980590675934,-0.5700850916573881,25.932254766250633,0.07999992370605469,0.24916061819614477,0.22975025177001918,-0.18018047907458445,0.6396809826146228,0.02478488634771736,0.434715617192321,-0.12500009536743129,66.51171290735243,-6.423804750950097,0.20496536542230187,4,-0.05312538146972656,-0.30312538146972656,-0.6525002717971802,-0.7193753719329834,-0.10500001907348633,1,-0.0518586975969334,-1.1142888283378747,5.486249923706055,-2.212081979909562,5.478750228881836,1.1126731050786445,5.434999942779541,-0.0518586975969334
3746,2002-05-01,5.461249828338623,5.511250019073486,5.368750095367432,5.447500228881836,10651200.0,0.00252401998698204,1.5054935841811605,0.7856734148933272,72.46379315468272,75.89253535769487,-0.09594626818150598,-0.26387249985711314,-0.5755942981015103,-0.5780859217517715,27.80687367281231,0.1424999237060547,0.24558112356758777,0.2110623598098753,-0.1651307697731923,0.5872554893929429,0.022965795018341062,0.39915892460140956,-0.09574974060058583,71.6278483842522,-0.8625063708062157,0.1880965647915339,5,-0.06687498092651367,-0.3081247806549072,-0.6731249094009399,-0.7331249713897705,-0.19124984741210938,2,-0.05745018082922915,1.8571272870941813,5.447500228881836,-1.1142888283378747,5.486249923706055,-2.212081979909562,5.478750228881836,-0.05745018082922915
3747,2002-05-02,5.510000228881836,5.526249885559082,5.442500114440918,5.442500114440918,8808800.0,0.008926601432925674,-1.4814704926602524,4.9092422403329286,70.13756902433619,75.87187835949324,-0.1312618532420764,-0.2726521439786813,-0.6036093004708825,-0.6214442688007953,29.917072038926552,0.08374977111816406,0.2314701732845581,0.22556273937225324,-0.11019496842800969,0.5613204471725162,0.05768388547212222,0.39344159327238426,-0.1412501335144043,83.70387743222547,13.82595205807084,0.16787885390013127,5,-0.11562538146972656,-0.35250020027160645,-0.7218753099441528,-0.7818753719329834,-0.27250003814697266,3,-0.043103481101498975,1.5054935841811605,5.461249828338623,1.8571272870941813,5.447500228881836,-1.1142888283378747,5.486249923706055,-0.043103481101498975
3748,2002-05-03,5.494999885559082,5.553750038146973,5.448750019073486,5.510000228881836,13654400.0,-0.002722385244945391,1.0487816224564799,-0.22222693171703473,74.68620515734426,75.97630938119799,-0.09488637194669014,-0.22093652346943315,-0.5672979586927287,-0.601503500496853,31.71269206884092,0.10500001907348633,0.22856164224988262,0.1800624132156372,-0.11073116542359429,0.4708559918548687,0.03466562389602146,0.32545920253525296,-0.1262497901916504,68.24315094091598,-2.6382218195085443,0.14539678931961586,5,-0.08374977111816406,-0.3274998664855957,-0.7068749666213989,-0.7668750286102295,-0.26999998092651367,4,-0.05323021386081894,-1.4814704926602524,5.510000228881836,1.5054935841811605,5.461249828338623,1.8571272870941813,5.447500228881836,-0.05323021386081894
3749,2002-05-06,5.43625020980835,5.543749809265137,5.428750038146973,5.491250038146973,6344000.0,-0.010691478976210256,-2.2856996886942187,3.6665713014177634,62.331877303468005,74.0196907861137,-0.01060103531508183,-0.13473633024477127,-0.48792384810362677,-0.5369871669416852,32.88565150091771,0.11499977111816406,0.22183719027375748,0.09950022697448713,-0.15500848740505813,0.3540089413540324,-0.0277541302152855,0.22675458416425975,-0.030500125885009943,36.48655963172695,-30.52788309955139,0.12725435718977274,5,-0.02500009536743164,-0.2687501907348633,-0.6450002193450928,-0.7081253528594971,-0.2487502098083496,0,-0.05495523366532917,1.0487816224564799,5.494999885559082,-1.4814704926602524,5.510000228881836,1.5054935841811605,5.461249828338623,-0.05495523366532917
3750,2002-05-07,5.543749809265137,5.56125020980835,5.431250095367432,5.451250076293945,8790400.0,0.01977458639832852,1.0392089398177928,-1.6818185758997077,71.37259037856819,73.08072438759666,-0.0934378208043194,-0.21734731506323435,-0.5661934688605266,-0.6370584682091991,33.76344098118533,0.13000011444091797,0.2197662124618951,0.18412482738494873,-0.05749821358891172,0.4257478683588092,0.06331330689801806,0.3049363478718794,0.010000228881835938,90.90888823934486,23.760630636202904,0.12081152048693024,5,-0.12874960899353027,-0.3724997043609619,-0.7524998188018799,-0.8156249523162842,-0.4187498092651367,1,-0.05298756606479604,-2.2856996886942187,5.43625020980835,1.0487816224564799,5.494999885559082,-1.4814704926602524,5.510000228881836,-0.05298756606479604
3751,2002-05-08,5.489999771118164,5.612500190734863,5.425000190734863,5.571249961853027,13669600.0,-0.00969561037136657,1.290067266532716,-0.8783829760910581,62.27546733935408,71.02107320331173,-0.016540423041022656,-0.1459772646068931,-0.4869830328698095,-0.5758977302728745,34.244478585946794,0.1875,0.2170749342682683,0.11443729400634783,-0.11669054605700868,0.34556513406970435,-0.0011266260253304239,0.2300012140380261,-0.05874967575073242,34.66644287109375,-29.44843180521231,0.11556392003167805,5,0.0006253719329833984,-0.2931246757507324,-0.6987497806549072,-0.7618749141693115,-0.48999977111816406,2,-0.026866952178355552,1.0392089398177928,5.543749809265137,-2.2856996886942187,5.43625020980835,1.0487816224564799,5.494999885559082,-0.026866952178355552
3752,2002-05-09,5.487500190734863,5.5,5.372499942779541,5.492499828338623,10781200.0,-0.0004552969922604344,11.750017881410486,0.061533856825944575,66.38302569488516,69.60278093826018,-0.006493360583767149,-0.12331758897172218,-0.4684806247942124,-0.5662460928201867,34.43954679820028,0.12750005722045898,0.2040778182741425,0.09512519836425781,-0.11529096684634066,0.3055413635748563,-0.010082884241041867,0.2003332809695575,0.125,47.91672047635983,-16.1207127880391,0.10520808260529926,5,0.0031249523162841797,-0.29062509536743164,-0.6815626621246338,-0.7593753337860107,-0.4200000762939453,3,-0.03963557216372926,1.290067266532716,5.489999771118164,1.0392089398177928,5.543749809265137,-2.2856996886942187,5.43625020980835,-0.03963557216372926
3753,2002-05-10,5.324999809265137,5.449999809265137,5.292500019073486,5.4375,7161600.0,-0.02961282475107585,1.2909092170149605,22.501669051025274,54.072772878460476,67.06241797080905,0.14740519569133603,0.04721509244079858,-0.2936312073379259,-0.3978052752316916,34.25254546418829,0.19500017166137695,0.18708448142435508,-0.07093768119811994,-0.2737467585900637,0.13187139619382382,-0.17234221989409182,0.03046685749785194,0.28750038146972656,10.15617898669178,-54.32790135780677,0.10140453869597194,5,0.12750029563903809,-0.09687471389770508,-0.488437294960022,-0.5968749523162842,-0.23749971389770508,4,-0.01643185383369028,11.750017881410486,5.487500190734863,1.290067266532716,5.489999771118164,1.0392089398177928,5.543749809265137,-0.01643185383369028
3754,2002-05-13,5.172500133514403,5.28000020980835,5.050000190734863,5.262499809265137,19224000.0,-0.02863843778649422,2.6799862671422305,0.7999957614546767,40.73506336612142,63.82870714413561,0.28018340529703334,0.20822471778599816,-0.13062231600335128,-0.24148896693554978,33.579224274174045,0.27499961853027344,0.15500822569592998,-0.22206237316131716,-0.43075231938140934,-0.01337242694122498,-0.32640734627136325,-0.11771740005127107,0.42720005035400455,21.777767605251576,-42.786491285193755,0.10434497311004588,5,0.15875005722045987,0.061249971389771396,-0.29812514781951815,-0.44437527656555087,-0.04750013351440341,0,0.010149786324412213,1.2909092170149605,5.324999809265137,11.750017881410486,5.487500190734863,1.290067266532716,5.489999771118164,0.010149786324412213
3755,2002-05-14,5.34250020980835,5.382500171661377,5.247499942779541,5.295000076293945,12879600.0,0.03286613279958317,1.117649698751248,-0.5277811627451032,50.574714323645544,61.39658727402036,0.10473695710090425,0.04392227712135366,-0.2878001964296155,-0.40498852599179536,32.60750842855956,0.21000003814697354,0.12648588928442805,-0.054249811172485174,-0.2596015362310311,0.15110191388606076,-0.15692567370175858,0.048426051356788236,0.2242179744720456,52.00000339084201,-13.811399074627019,0.10267586252927309,5,-0.011250019073486328,-0.011250019073486328,-0.46375012397766113,-0.6143753528594971,-0.3425002098083496,1,-0.029012672666588468,2.6799862671422305,5.172500133514403,1.2909092170149605,5.324999809265137,11.750017881410486,5.487500190734863,-0.029012672666588468
3756,2002-05-15,5.297500133514403,5.34250020980835,5.25,5.324999809265137,10419200.0,-0.00842303687912449,1.959984130980446,-0.5789389148220836,42.52717715242941,58.32876595491961,0.13864658629787208,0.09590700082516701,-0.2251186913645471,-0.3545019272410892,31.571646132808606,0.09250020980834961,0.09954452810507952,-0.10056240558624374,-0.30284938024129016,0.10172456906880267,-0.2017058929137665,0.0005810817412790215,0.23821497115326018,55.000010596385586,-7.475860895044626,0.10114348732752304,5,0.03375005722045987,0.03375005722045987,-0.4015626907348624,-0.5693752765655509,-0.3625001907348624,2,-0.03256255387764673,1.117649698751248,5.34250020980835,2.6799862671422305,5.172500133514403,1.2909092170149605,5.324999809265137,-0.03256255387764673
3757,2002-05-16,5.264999866485597,5.3125,5.21999979019165,5.275000095367432,11969600.0,-0.006135019577101164,1.1764745481268724,0.36364897435448423,38.23930821157692,54.27911073872324,0.1483381168486364,0.12943174301863536,-0.17817388778396026,-0.31772620932925033,30.152472629125032,0.09250020980834961,0.08090038166534619,-0.12950017452239937,-0.33876008912128963,0.07975974007649089,-0.2341301318218445,-0.02487021722295424,0.24157234334609878,53.74997019764941,-5.531018062808748,0.10462995729944521,5,0.06625032424926669,0.06625032424926669,-0.3074998855590829,-0.5218749046325692,-0.4024996757507333,3,-0.05033235958322724,1.959984130980446,5.297500133514403,1.117649698751248,5.34250020980835,2.6799862671422305,5.172500133514403,-0.05033235958322724
3758,2002-05-17,5.309999942779541,5.324999809265137,5.197500228881836,5.239999771118164,10038800.0,0.008547023254529051,1.5499940395298382,-6.999856952127267,40.6869180000897,51.87411526057009,0.0830719837892353,0.09023967231221341,-0.2168950263167302,-0.3582655126263701,28.87612719016406,0.12749958038330078,0.05889432906658687,-0.08525009155273455,-0.2931113332997901,0.122611150194321,-0.18918071242626233,0.018680529320793227,0.16917794590634472,78.19541863436699,20.758453027284517,0.1039306208735279,5,0.021250247955322266,0.021250247955322266,-0.3359375,-0.5581250190734863,-0.41750001907348633,4,-0.04566851807001815,1.1764745481268724,5.264999866485597,1.959984130980446,5.297500133514403,1.117649698751248,5.34250020980835,-0.04566851807001815
3759,2002-05-20,5.275000095367432,5.317500114440918,5.262499809265137,5.309999942779541,4942800.0,-0.006591308434890197,1.2000038146827137,-0.49999659402865104,40.848795764368994,48.48258252565908,0.10369802196521771,0.13273399677599151,-0.17661883878802875,-0.31790529919400967,27.583544983274194,0.05500030517578125,0.033999519100108344,-0.1206874370574953,-0.32743933539607983,0.08606446128108924,-0.22406338622678756,-0.017311487888203025,0.178427131441393,41.891832679078185,-13.802503357514873,0.10337594916929212,5,0.05625009536743164,0.05625009536743164,-0.2606252431869507,-0.5156252384185791,-0.4250001907348633,0,-0.035545023054059266,1.5499940395298382,5.309999942779541,1.1764745481268724,5.264999866485597,1.959984130980446,5.297500133514403,-0.035545023054059266
3760,2002-05-21,5.237500190734863,5.324999809265137,5.127500057220459,5.324999809265137,6852800.0,-0.007108986531678241,3.514299727520436,2.5,38.42175157288416,45.83216966271798,0.10413932750638377,0.17227352642032034,-0.13183231821769148,-0.27612678600065443,26.356888677474778,0.19749975204467773,0.004781166135699344,-0.15387485027313197,-0.3703156422576699,0.06256594171140595,-0.26209524626540137,-0.045654454280862566,0.1917214139095238,51.1628164865776,-2.4121024877457984,0.1082203959922691,5,0.03749990463256836,0.09375,-0.2125002145767212,-0.4675002098083496,-0.37000036239624023,1,-0.02147974923874485,1.2000038146827137,5.275000095367432,1.5499940395298382,5.309999942779541,1.1764745481268724,5.264999866485597,-0.02147974923874485
3761,2002-05-22,5.212500095367432,5.21750020980835,5.082499980926514,5.1875,9664800.0,-0.004773287724486708,6.71422732660318,-0.28571662125340597,34.217493479850134,42.2582216388252,0.09570043877091639,0.19807649833156482,-0.09775160254776516,-0.2490457058752975,25.16775292065746,0.1550002098083496,-0.01280425326180712,-0.1729374408721922,-0.4024438207242591,0.056568938979874694,-0.28769063079822565,-0.058184250946158755,0.1939682244423837,53.608332563183424,3.6857108753082173,0.11475318992603356,5,0.03749990463256836,0.11875009536743164,-0.16937506198883057,-0.424375057220459,-0.3099999427795401,2,-0.04076740364116049,3.514299727520436,5.237500190734863,1.2000038146827137,5.275000095367432,1.5499940395298382,5.309999942779541,-0.04076740364116049
3762,2002-05-23,5.237500190734863,5.300000190734863,5.1875,5.25,10389200.0,0.004796181277703981,1.0,-0.4999904632932156,36.482946990692525,40.30379654018431,0.03521133721520986,0.16603423167796727,-0.1131933516007333,-0.2731156050466268,24.323019086417045,0.11250019073486328,-0.048504741107218585,-0.13806235790252686,-0.3754500336416404,0.09932531783658671,-0.2567561957720832,-0.019368520032970515,0.1475800413304551,63.917657538260066,15.638608709077452,0.1186938378695566,5,-0.021250009536743164,0.09375,-0.17750012874603271,-0.44812512397766113,-0.4550004005432129,3,-0.0577566084847968,6.71422732660318,5.212500095367432,3.514299727520436,5.237500190734863,1.2000038146827137,5.275000095367432,-0.0577566084847968
3763,2002-05-24,5.235000133514403,5.304999828338623,5.224999904632568,5.300000190734863,7845200.0,-0.0004773378767379821,1.133350287694313,5.200083924620503,38.77265675377156,40.085751361034326,0.026376107102402457,0.15740718545400068,-0.1003624593845922,-0.2693311843499844,23.07507112993345,0.07999992370605469,-0.07568055229189596,-0.1283749103546148,-0.3684694994154052,0.1117196787061756,-0.24842220488501,-0.008327615824219592,0.1299752960710876,62.88670537735015,12.574178122735404,0.12004729453039525,5,-0.002500057220458096,0.09625005722045987,-0.14593768119811923,-0.41937518119811923,-0.4400000572204581,4,-0.07115567015840174,1.0,5.237500190734863,6.71422732660318,5.212500095367432,3.514299727520436,5.237500190734863,-0.07115567015840174
3764,2002-05-28,5.167500019073486,5.272500038146973,5.150000095367432,5.237500190734863,5536400.0,-0.012894004339900955,-1.333331819564852,1.0769247698345596,28.02921667306161,37.580696066525,0.104032494733028,0.21060055741065042,-0.02415059340892789,-0.2004671225816228,21.826474262894795,0.12249994277954102,-0.10946914528755514,-0.17993752956390363,-0.4278782778829546,0.06800321875514737,-0.30390790372342913,-0.05596715540437813,0.17857689618096728,35.05158693484925,-9.707488416115048,0.12397037415952539,5,0.04500007629394531,0.16375017166137695,-0.02500009536743164,-0.35187506675720215,-0.3249998092651367,1,-0.05321724128735239,1.133350287694313,5.235000133514403,1.0,5.237500190734863,6.71422732660318,5.212500095367432,-0.05321724128735239
3765,2002-05-29,5.164999961853027,5.260000228881836,5.150000095367432,5.1875,8602400.0,-0.00048380400797898293,-3.1904995458673935,0.32142832814490363,29.813684095798607,36.168085726899356,0.08795578706992391,0.20116508663099708,-0.011740492420476478,-0.19532643800224037,20.953648299194516,0.1100001335144043,-0.12504443192760561,-0.16831257343292272,-0.4243080638398453,0.08768291697399988,-0.296310318636384,-0.04031482822946142,0.16331234993025046,37.0786685411559,-8.587050158663082,0.12799774520346116,5,0.03874993324279785,0.16625022888183594,-0.019062519073486328,-0.34937500953674316,-0.10249996185302734,2,-0.06098742682419067,-1.333331819564852,5.167500019073486,1.133350287694313,5.235000133514403,1.0,5.237500190734863,-0.06098742682419067
3766,2002-05-30,5.147500038146973,5.190000057220459,5.050000190734863,5.164999961853027,10204800.0,-0.0033881749923142523,3.148137159326919,0.7777730682829653,29.268299774491084,35.171307011667594,0.09157016416953745,0.20443601109787224,0.012567546295365162,-0.17767586938637336,19.939397909052186,0.1399998664855957,-0.11695301096674893,-0.17012500762939453,-0.43150652727708394,0.09125651201829488,-0.3008157674532397,-0.03943424780554938,0.16411354637340025,38.23528861778736,-6.8505122687950575,0.1306907598238448,5,0.039999961853027344,0.18375015258789062,0.027187466621398926,-0.3137500286102295,-0.19750022888183594,3,-0.05439537789865578,-3.1904995458673935,5.164999961853027,-1.333331819564852,5.167500019073486,1.133350287694313,5.235000133514403,-0.05439537789865578
3767,2002-05-31,5.272500038146973,5.300000190734863,5.195000171661377,5.212500095367432,11068400.0,0.02428363265151101,-1.2105315993153607,-3.42858310626703,46.645383181943934,35.83335869854029,-0.036044519590850754,0.06401276162777325,-0.10717465157845929,-0.30173694421265473,18.437549099930823,0.15250015258789062,-0.12884866679745421,-0.03324999809265172,-0.278940928273375,0.21244093208807158,-0.15609546318301337,0.08959546699770993,-0.22249984741210938,87.25496612581412,36.19135625404483,0.12284546509036177,5,-0.08500003814697266,0.058750152587890625,-0.08656251430511475,-0.4387500286102295,-0.21250009536743164,4,-0.07017541638351854,3.148137159326919,5.147500038146973,-3.1904995458673935,5.164999961853027,-1.333331819564852,5.167500019073486,-0.07017541638351854
3768,2002-06-03,5.202499866485597,5.324999809265137,5.195000171661377,5.2775001525878915,9805600.0,-0.013276466790880792,-1.888891243648714,-1.2500059604701619,52.14283573386535,37.08825202848433,0.019113088091338604,0.1169732796414058,-0.028672537921480945,-0.23133508236301825,16.622002122262028,0.12999963760375977,-0.13066147057449484,-0.08862516880035276,-0.3213646602137432,0.1441143226130377,-0.204994914507048,0.027744576906342466,-0.1524996757507333,55.45450447013813,0.6580766917133474,0.11636974570669503,6,-0.014999866485596591,0.1287503242492667,0.008125185966490811,-0.34624981880188077,-0.25749969482421964,0,-0.08073043480492492,-1.2105315993153607,5.272500038146973,3.148137159326919,5.147500038146973,-3.1904995458673935,5.164999961853027,-0.08073043480492492
3769,2002-06-04,5.137499809265137,5.287499904632568,5.082499980926514,5.230000019073486,20547600.0,-0.012494004591751984,-1.024691939445173,1.2333314259919765,32.77309712159007,36.460623756118316,0.06990928910773331,0.16700664781431662,0.04638520393082146,-0.16562862495268327,15.217570946192293,0.2049999237060547,-0.12732111704313187,-0.138687705993652,-0.37055574482496567,0.0931803328376617,-0.25462172540930883,-0.022753686577995147,-0.07649963378906222,31.818087238779576,-22.368245697490018,0.11593401941565683,6,0.05000019073486328,0.19375038146972656,0.10531270503997803,-0.2512497901916504,-0.19499969482421875,1,-0.06666661716532152,-1.888891243648714,5.202499866485597,-1.2105315993153607,5.272500038146973,3.148137159326919,5.147500038146973,-0.06666661716532152
3770,2002-06-05,5.25,5.2849998474121085,5.172500133514403,5.199999809265137,14304400.0,0.02189784815796525,-1.142861035422307,-0.5405413764839911,46.41508890752256,37.81591213697081,-0.045406295902937543,0.03306642337319943,-0.05196364122900299,-0.27817814348434666,13.627659063122916,0.14750003814697177,-0.1273931424343191,-0.011500024795532582,-0.20624952519829787,0.1832494756072327,-0.10887477499691567,0.0858747254058505,-0.17843983917236272,72.72730425374014,17.873735954128307,0.09737475020138273,6,-0.0625,0.08125019073486328,0.016249895095825195,-0.35312509536743164,-0.49249982833862305,2,-0.07761900765555241,-1.024691939445173,5.137499809265137,-1.888891243648714,5.202499866485597,-1.2105315993153607,5.272500038146973,-0.07761900765555241
3771,2002-06-06,5.34250020980835,5.34250020980835,5.150000095367432,5.300000190734863,10014400.0,0.017619087582542825,8.058824849375624,0.8499971389879647,55.36333961195723,39.913733539333556,-0.13133835454046583,-0.07489033314680604,-0.12955032664981836,-0.3670767009257272,11.462502787330674,0.19250011444091797,-0.12308978850038343,0.08837516307830828,-0.0792183849900221,0.25596871114663866,0.004578389044143094,0.17217193711247347,-0.26080246304321264,100.0,43.14764807714572,0.08379677403416515,6,-0.14625000953674316,-0.011250019073486328,-0.07312536239624023,-0.44562530517578125,-0.6449999809265137,3,-0.05240995766257428,-1.142861035422307,5.25,-1.024691939445173,5.137499809265137,-1.888891243648714,5.202499866485597,-0.05240995766257428
3772,2002-06-07,5.269999980926514,5.320000171661377,5.212500095367432,5.25,10093600.0,-0.01357046813938012,-1.2631644991442008,0.470587575312188,47.33333926729931,40.86492048528108,-0.06005907033737312,-0.020575040952699908,-0.04645951337556031,-0.29153947101250566,9.85713885653421,0.13000011444091797,-0.11436262963648769,0.026749944686889293,-0.1004372990174538,0.15393718839123238,-0.03684367716528225,0.09034356653906084,-0.17265408637878377,72.11532113120346,17.22070202343565,0.06359362185217135,6,-0.07374978065490723,0.06125020980834961,0.0037499666213989258,-0.3731250762939453,-0.9099998474121103,4,-0.06072109541167736,8.058824849375624,5.34250020980835,-1.142861035422307,5.25,-1.024691939445173,5.137499809265137,-0.06072109541167736
3773,2002-06-10,5.237500190734863,5.28249979019165,5.204999923706055,5.269999980926514,8680000.0,-0.006166943132689839,1.6956752498237757,-1.6249910592947572,47.49164818326855,43.02741287530408,-0.030360034612111342,0.00530539966376864,-0.006631320663101903,-0.25630054419188575,9.118187548853125,0.0774998664855957,-0.09948913800865888,-0.0013748645782474256,-0.12260196962165093,0.11985224046515608,-0.061988417099948734,0.05923868794345388,-0.12544503727149614,59.61541283057624,2.9489611163861795,0.06061355252170169,6,-0.041249990463256836,0.09375,0.03843724727630615,-0.3406252861022949,-0.8500003814697266,0,-0.033890260905254044,-1.2631644991442008,5.269999980926514,8.058824849375624,5.34250020980835,-1.142861035422307,5.25,-0.033890260905254044
3774,2002-06-11,5.224999904632568,5.369999885559082,5.204999923706055,5.362500190734863,9920400.0,-0.0023866893836888003,1.1639385269608993,4.2308053464794515,49.13492982751394,45.17421795660578,-0.009885171289524486,0.023126193855051547,0.015379257319318107,-0.23966896355075562,9.154079734142337,0.16499996185302734,-0.08878457130734851,-0.01650013923645055,-0.13388850098449012,0.10088822251158902,-0.07519432011047034,0.042194041637569235,-0.09911804778850186,34.09085490481671,-22.310436852542473,0.05869418087401993,6,-0.014999866485595703,0.10625028610229492,0.06437516212463379,-0.31999993324279785,-0.9249997138977051,1,-0.05358846661852357,1.6956752498237757,5.237500190734863,-1.2631644991442008,5.269999980926514,8.058824849375624,5.34250020980835,-0.05358846661852357
3775,2002-06-12,5.1875,5.264999866485597,5.162499904632568,5.199999809265137,8288800.0,-0.007177015371678808,-2.2799987792969034,0.09090751459118668,48.29931575590904,47.288775287874444,0.03480178579549431,0.05103507106387717,0.06440644329149237,-0.19891244248838724,9.585341350687544,0.10249996185302823,-0.08210546144506203,-0.0462500333786009,-0.15576460675827075,0.06326454000106896,-0.10100732006843582,0.008507253311234031,-0.04208870085873251,17.045427452408354,-38.06881063285456,0.05475728668983491,6,0.03874993324279785,0.14375019073486328,0.10187506675720215,-0.2825000286102295,-1.007500171661377,2,-0.047228893601750754,1.1639385269608993,5.224999904632568,1.6956752498237757,5.237500190734863,-1.2631644991442008,5.269999980926514,-0.047228893601750754
3776,2002-06-13,5.125,5.204999923706055,5.112500190734863,5.190000057220459,6199600.0,-0.012048192771084376,-1.055557027280482,5.200083924620432,42.71844360551389,46.85244866827111,0.10479480634267979,0.1053505546940805,0.13959732958198234,-0.13354607306769495,10.171934051810526,0.0924997329711914,-0.06054521390944956,-0.10012502670288104,-0.21551318458877056,0.015263131183008483,-0.15781910564582535,-0.04243094775993672,0.24499988555908203,4.854300613315161,-47.1161785114878,0.05769407894294456,6,0.10124993324279785,0.20625019073486328,0.16812515258789062,-0.21624994277954102,-0.9875001907348633,3,-0.07170728357826794,-2.2799987792969034,5.1875,1.1639385269608993,5.224999904632568,1.6956752498237757,5.237500190734863,-0.07170728357826794
3777,2002-06-14,5.0,5.112500190734863,4.920000076293945,5.0625,10803600.0,-0.024390243902439046,1.3692266159606559,0.9615376150827128,36.87151463036104,45.155635212326175,0.20906063857458523,0.22080003004255744,0.27569439566990805,-0.007016157940297418,11.451280250227589,0.2049999237060547,-0.044264296399273206,-0.21187503337860125,-0.36323626494059447,-0.06051380181660804,-0.2875556491595983,-0.1361944175976042,0.3648498916625975,17.777768358768192,-31.456456579946547,0.07568061578099664,6,0.14499998092651367,0.21000003814697266,0.34375011920928955,-0.06562495231628418,-0.994999885559082,4,-0.06049995422363286,-1.055557027280482,5.125,-2.2799987792969034,5.1875,1.1639385269608993,5.224999904632568,-0.06049995422363286
3778,2002-06-17,5.067500114440918,5.087500095367432,4.974999904632568,5.0,10744000.0,0.013500022888183638,1.0930253189262078,-1.0800018310546875,44.41341898278753,46.44900430801478,0.13454590039931968,0.1414533185688125,0.21837021321412475,-0.0743546670716384,12.646426556749624,0.11250019073486328,-0.02341935178437904,-0.1322499275207516,-0.2892607334049542,0.024760878363450978,-0.21075533046285333,-0.053744524578649866,0.2795557846069334,32.77780014792555,-17.49652654812241,0.0785054029421014,6,0.0774998664855957,0.11749982833862305,0.2762500047683716,-0.10374999046325684,-0.5625,0,-0.13961518795240735,1.3692266159606559,5.0,-1.055557027280482,5.125,-2.2799987792969034,5.1875,-0.13961518795240735
3779,2002-06-18,5.087500095367432,5.127500057220459,4.96999979019165,5.125,14761200.0,0.003946715436575765,6.411773945629369,-0.5555532008081493,45.75343596775382,46.375487314707144,0.11924777043890078,0.11245152083395027,0.20528101792449327,-0.09489341919362015,13.77318563210739,0.1575002670288086,-0.02927733824436274,-0.10287494659423846,-0.2633207301925564,0.0575708370040795,-0.18309783839339744,-0.02265205479507948,0.24247357077026344,48.550759691893774,-3.25257887874497,0.08022289179915895,6,0.05749988555908203,0.06375002861022949,0.2528125047683716,-0.0625,-0.5999999046325684,1,-0.1375921912492346,1.0930253189262078,5.067500114440918,1.3692266159606559,5.0,-1.055557027280482,5.125,-0.1375921912492346
3780,2002-06-19,5.125,5.1525001525878915,5.047500133514403,5.067500114440918,12155200.0,0.007370988487393815,-1.1538499158809001,-1.5333341810459926,48.7935647240023,45.6455123271566,0.0694559765151368,0.06966289518644508,0.1724896213653908,-0.13174151340791873,13.86854174631997,0.1050000190734881,-0.03481148681802182,-0.059750032424926935,-0.22112493872607608,0.10162487387622221,-0.14043748557550106,0.020937420725647193,0.1885747225439447,71.9298363025525,17.649723025282135,0.08068745315057453,6,0.019999980926513672,0.026250123977661133,0.15750014781951904,-0.024374961853027344,-0.6700000762939453,2,-0.16097557253953887,6.411773945629369,5.087500095367432,1.0930253189262078,5.067500114440918,1.3692266159606559,5.0,-0.16097557253953887
3781,2002-06-20,5.0,5.132500171661377,5.0,5.074999809265137,6234400.0,-0.024390243902439046,-2.5333468967358823,-1.3043471049707263,35.388751050830535,44.31833585866007,0.1573054517844863,0.18754203177492634,0.29810247323108907,-0.007827856964540914,13.777950539426985,0.13250017166137695,-0.023999411574650686,-0.17412502765655535,-0.3546526349832533,0.006402579670142572,-0.26438883131990476,-0.08386122399320595,0.29783173669394447,34.408558044906634,-15.051888386682101,0.09026380366334905,6,0.14499998092651367,0.14499998092651367,0.3312501907348633,0.10062503814697266,-0.28749990463256836,3,-0.1640000343322754,-1.1538499158809001,5.125,6.411773945629369,5.087500095367432,1.0930253189262078,5.067500114440918,-0.1640000343322754
3782,2002-06-21,4.934999942779541,5.014999866485597,4.862500190734863,4.862500190734863,8671600.0,-0.013000011444091797,-3.2069019948304343,-0.9666658189540074,35.579530206517845,42.99476719457666,0.1897417948119946,0.24107772954653406,0.36361746945830653,0.057413317855308676,14.68333721485596,0.1524996757507333,-0.03347671539763741,-0.2240000724792477,-0.4309287943570057,-0.017071350601489677,-0.32746443341812626,-0.12053571154036913,0.3477185274984036,24.99991778668597,-22.723202200290977,0.10346436093887898,6,0.18125009536743164,0.18125009536743164,0.39625024795532227,0.16562509536743164,-0.44749975204467773,4,-0.16160083946530468,-2.5333468967358823,5.0,-1.1538499158809001,5.125,6.411773945629369,5.087500095367432,-0.16160083946530468
3783,2002-06-24,4.862500190734863,5.0349998474121085,4.837500095367432,4.9375,10011200.0,-0.014690932702188353,-2.1599960327148295,-1.0344836658050682,35.294144646319594,41.456902174443954,0.22736346217152192,0.299600528326998,0.4324959383006899,0.12873710605641797,15.725276373182409,0.19749975204467685,-0.061664914051688946,-0.27787482738494873,-0.520053936095243,-0.035695718674654486,-0.39896438174009585,-0.1567852730298016,0.3950051827704968,7.936536770193271,-40.071811505675626,0.12108955435514723,6,0.1887497901916504,0.24124979972839355,0.46875,0.23812484741210938,-0.43000030517578125,0,-0.1763496231687247,-3.2069019948304343,4.934999942779541,-2.5333468967358823,5.0,-1.1538499158809001,5.125,-0.1763496231687247
3784,2002-06-25,4.892499923706055,5.0625,4.875,4.90500020980835,14621600.0,0.006169610651811208,-6.89471465140792,0.16667090522996325,29.032252651550323,39.31611738507076,0.16230686674350814,0.26134123382284,0.4008816481192792,0.09534880697665749,16.197392030616903,0.19999980926513672,-0.07916155508681655,-0.23412508964538592,-0.49989743680141707,0.03164725751064523,-0.36701126322340105,-0.10123891606737079,0.3314050275482714,17.460259792946697,-26.288560898487024,0.1328861735780154,6,0.12875008583068848,0.21125006675720215,0.4387502670288086,0.22375011444091797,-0.49499988555908114,1,-0.07920282377267918,-2.1599960327148295,4.862500190734863,-3.2069019948304343,4.934999942779541,-2.5333468967358823,5.0,-0.07920282377267918
3785,2002-06-26,4.849999904632568,5.085000038146973,4.769999980926514,4.892499923706055,13610000.0,-0.008686769491309976,-2.111113727503279,3.3999237078008773,19.314613978670963,36.71569187097711,0.1697487632511967,0.2941114927696873,0.43805646897774686,0.13481740835139,16.884355894337872,0.315000057220459,-0.09774753746620046,-0.2608751058578491,-0.553091150568358,0.03134093885265976,-0.40698312821310356,-0.11476708350259468,0.3429926581508065,22.068932858732627,-13.96284782249192,0.14610802235525427,6,0.11125016212463379,0.2200000286102295,0.4812502861022949,0.3318750858306885,-0.5225000381469718,2,-0.07474221052075825,-6.89471465140792,4.892499923706055,-2.1599960327148295,4.862500190734863,-3.2069019948304343,4.934999942779541,-0.07474221052075825
3786,2002-06-27,4.867499828338623,4.957499980926514,4.75,4.912499904632568,11668000.0,0.0036082317629200222,2.0740685796634595,1.058824849375624,23.076893634937036,35.182956204818886,0.12502937726613617,0.26831579412395357,0.4162114513970563,0.11649265813053322,16.983463747082038,0.20749998092651367,-0.11896380706739507,-0.22937517166137678,-0.540425551908573,0.08167520858581945,-0.38490036178497533,-0.07384998153777822,0.28319347625906577,35.074571629473375,3.458109892045588,0.15552519012359817,6,0.08375024795532227,0.19250011444091797,0.4356253147125244,0.3143751621246338,-0.6699995994567862,3,-0.08474574610788699,-2.111113727503279,4.849999904632568,-6.89471465140792,4.892499923706055,-2.1599960327148295,4.862500190734863,-0.08474574610788699
3787,2002-06-28,4.9025001525878915,5.007500171661377,4.820000171661377,4.882500171661377,11312800.0,0.007190616432176666,-1.5862072367447473,-0.44444326707076104,27.66666412353524,33.32220566490196,0.08352812878421734,0.21520859992909802,0.37508768695972083,0.08052336048706366,17.898316727892034,0.1875,-0.13811724353548094,-0.17587485313415474,-0.4869565117361887,0.13520680546787922,-0.33141568243517217,-0.020334023833137316,0.20010995545807475,45.52242842461588,16.726901450229914,0.15554082930101704,6,0.0487499237060538,0.1574997901916495,0.3881249427795401,0.2793748378753653,-0.5900001525878915,4,-0.03875574733438081,2.0740685796634595,4.867499828338623,-2.111113727503279,4.849999904632568,-6.89471465140792,4.892499923706055,-0.03875574733438081
3788,2002-07-01,4.78249979019165,4.980000019073486,4.78249979019165,4.877500057220459,9368400.0,-0.02447738065503091,-3.157887868292928,-4.750017881410275,24.198246351570532,30.92718459643715,0.17751759815755364,0.3184577791989005,0.4887737486526422,0.19914649549691532,19.141849730270653,0.19750022888183594,-0.15217313114280007,-0.27487521171569806,-0.606690379325161,0.05693995589376488,-0.44078279552042954,-0.10896762791096659,0.2777971048887995,9.701428803238507,-17.66318701414534,0.16590758380473136,7,0.16875028610229492,0.2775001525878906,0.4912503957748413,0.39937520027160645,-0.4974999427795419,0,-0.061683139027375766,-1.5862072367447473,4.9025001525878915,2.0740685796634595,4.867499828338623,-2.111113727503279,4.849999904632568,-0.061683139027375766
3789,2002-07-02,4.795000076293945,4.862500190734863,4.75,4.75,9510400.0,0.002613755703226861,-4.0,-0.4736836821763791,26.426443970948796,28.441948957208982,0.1331667452481886,0.2940592125774737,0.4709010674485814,0.19125549507724493,19.771082017456013,0.11250019073486328,-0.1502554828465792,-0.24524993896484393,-0.5945459269770632,0.10404604904737536,-0.41989793297095357,-0.07060194495873429,0.22806119137685066,13.432857065587164,-14.607639172135258,0.17464799400610972,7,0.14625000953674316,0.2649998664855957,0.486875057220459,0.3868749141693115,-0.36500024795532227,1,-0.07559962147384147,-3.157887868292928,4.78249979019165,-1.5862072367447473,4.9025001525878915,2.0740685796634595,4.867499828338623,-0.07559962147384147
3790,2002-07-03,4.84250020980835,4.887499809265137,4.735000133514403,4.795000076293945,10245200.0,0.009906179928805603,1.2181878712845664,1.0555567329292588,32.72173786749249,28.14561415906031,0.04624277040705138,0.2260548569130556,0.41661605061109785,0.14934630112260194,20.338847338866486,0.1524996757507333,-0.16163744128688062,-0.17737481594085658,-0.5226721370709662,0.167922505189253,-0.35002347650591137,-0.004726155375801788,0.14779370574195116,39.449563759681304,8.126027884463657,0.17264866056505457,7,0.06749987602233887,0.20999979972839355,0.42937493324279785,0.3393747806549072,-0.3300004005432129,2,-0.09189471396615334,-4.0,4.795000076293945,-3.157887868292928,4.78249979019165,-1.5862072367447473,4.9025001525878915,-0.09189471396615334
3791,2002-07-05,5.0625,5.077499866485597,4.900000095367432,4.925000190734863,3889200.0,0.045431033693307254,1.1194060443189204,2.8947246900567185,53.424656102572456,30.128405925288604,-0.1832273717608519,-0.016861917796141768,0.19200611434110648,-0.06548288963047355,20.821916805369465,0.23499965667724698,-0.17196171402209615,0.05662498474121058,-0.25462157958370035,0.3678715490661215,-0.09899829742124489,0.21224826690366605,-0.3274998664855966,95.62047352403098,59.99822977775197,0.15562328216245563,7,-0.15249991416931152,-0.009999990463256836,0.20500004291534424,0.11937499046325684,-0.5625,4,-0.1451852115584007,1.2181878712845664,4.84250020980835,-4.0,4.795000076293945,-3.157887868292928,4.78249979019165,-0.1451852115584007
3792,2002-07-08,4.949999809265137,5.099999904632568,4.922500133514403,5.057499885559082,7968400.0,-0.022222259898244556,-1.1846202602219444,-0.7818198211944875,43.864216762349464,31.080636160403035,-0.07641113818307765,0.07424188073444338,0.2951491694064696,0.051027354986175055,21.26732144513569,0.17749977111816495,-0.19291597232588575,-0.03987519741058332,-0.32582460358402443,0.2460742087628578,-0.18284990049730343,0.1030995056761368,-0.2149996757507333,58.90405769080041,21.975126331165264,0.1429747030867204,7,-0.03249979019165039,0.10250020027160645,0.3093752861022949,0.23187518119812012,-0.2624998092651367,0,-0.15202012310683577,1.1194060443189204,5.0625,1.2181878712845664,4.84250020980835,-4.0,4.795000076293945,-0.15202012310683577
3793,2002-07-09,5.059999942779541,5.199999809265137,4.9375,4.9375,10372800.0,0.022222250051103565,-3.285713173557129,-1.139533542697965,48.687344316741694,33.264535234313186,-0.1737180548730155,-0.05242585021035229,0.1754667692457712,-0.05601879366901663,21.46890004388304,0.2624998092651367,-0.18756983104353786,0.07899994850158709,-0.18474534597936554,0.3427452429825397,-0.05287269873888967,0.21087259574206385,-0.31039981842041087,69.89248083677295,33.0112147560589,0.13187264724047648,7,-0.09249997138977051,-0.0074999332427978516,0.19937515258789062,0.12187504768371582,-0.2350001335144043,1,-0.1477272630894393,-1.1846202602219444,4.949999809265137,1.1194060443189204,5.0625,1.2181878712845664,4.84250020980835,-0.1477272630894393
3794,2002-07-10,4.945000171661377,5.162499904632568,4.9375,5.050000190734863,10677600.0,-0.022727227750716672,-2.7499870856992996,-0.8571434132214355,42.00001102023189,35.78513490559773,-0.056421252952401524,0.04271132508498532,0.2790065643959654,0.061994801012035694,22.46314055514309,0.22499990463256836,-0.1804485968184517,-0.021999835968017578,-0.25964510241901273,0.21564543048297757,-0.14082246919351515,0.09682279725748,-0.1683760662078866,45.16133001768924,12.18829192564202,0.11882263322549741,7,0.022499799728393555,0.10749983787536621,0.3143749237060547,0.23687481880187988,0.17999982833862305,2,-0.13346821058401048,-3.285713173557129,5.059999942779541,-1.1846202602219444,4.949999809265137,1.1194060443189204,5.0625,-0.13346821058401048
3795,2002-07-11,4.942500114440918,5.070000171661377,4.804999828338623,4.945000171661377,17126000.0,-0.0005055727267283538,1.099012144709186,0.023810064441124247,47.13217681159972,38.45794414744913,-0.04405279914259186,0.027316004458658227,0.2710305244904241,0.06930108509384159,23.446656597142233,0.2650003433227539,-0.1670134957883036,-0.012249898910522639,-0.226104889672607,0.20160509185156172,-0.11917739429156438,0.0946775964705191,-0.14047346675872863,34.810200694130074,1.9353538976362614,0.106927495381042,7,0.02499985694885254,0.1099998950958252,0.31687498092651367,0.23937487602233887,0.2599997520446786,3,-0.10369251881348063,-2.7499870856992996,4.945000171661377,-3.285713173557129,5.059999942779541,-1.1846202602219444,4.949999809265137,-0.10369251881348063
3796,2002-07-12,4.757500171661377,4.945000171661377,4.699999809265137,4.917500019073486,10433600.0,-0.03743043773312438,1.2790715210872767,63.99847415601755,42.093554353468534,40.06093195077506,0.13824021717579615,0.19328177916020906,0.44274540171446475,0.2610541600427432,24.32577390861404,0.24500036239624023,-0.1546662091738389,-0.17887485027313232,-0.3942843413420789,0.036534640795814255,-0.2865795958076056,-0.07117010473865903,0.44249963760375977,11.500072479248047,-21.446781077167344,0.10770474553447347,7,0.19249963760375977,0.2774996757507324,0.5018749237060547,0.4243748188018799,0.41499996185302646,4,-0.05149770962818134,1.099012144709186,4.942500114440918,-2.7499870856992996,4.945000171661377,-3.285713173557129,5.059999942779541,-0.05149770962818134
3797,2002-07-15,4.697500228881836,4.702499866485597,4.487500190734863,4.65749979019165,12889200.0,-0.012611653308377768,7.60003623983112,-0.25000298023508094,42.567573372740405,42.1019682864606,0.18562310364858536,0.2418573727588953,0.48691755352229205,0.32798595199512004,24.398606890622858,0.26999998092651367,-0.13178063103300186,-0.22374980449676496,-0.46165454233063663,0.014154933337106712,-0.34270217341370035,-0.10479743557982957,0.492499580383301,29.473705344594503,-6.362626335186992,0.1189523689169357,7,0.14624977111816406,0.23124980926513672,0.5662499666213989,0.4843747615814209,0.3399996757507324,0,-0.04204368690980298,1.2790715210872767,4.757500171661377,1.099012144709186,4.942500114440918,-2.7499870856992996,4.945000171661377,-0.04204368690980298
3798,2002-07-16,4.360000133514403,4.605000019073486,4.332499980926514,4.5625,14637200.0,-0.07184674378350564,-1.1165037396970836,-5.0624411410588275,31.21695150729215,42.63424690160986,0.5105821907974741,0.5519335788736583,0.8048253224446782,0.670685398589181,24.687359429837187,0.36500024795532227,-0.1239663567125957,-0.5258749008178718,-0.8622419334612887,-0.18950786817445486,-0.6940584171395798,-0.3576913844961638,0.8018996910095222,3.3132717006886065,-33.40799481541469,0.16818351632170825,7,0.4062497615814218,0.49124979972839444,0.9037500619888315,0.8306250572204599,0.7899999618530282,1,0.07511464597630946,7.60003623983112,4.697500228881836,1.2790715210872767,4.757500171661377,1.099012144709186,4.942500114440918,0.07511464597630946
3799,2002-07-17,4.387499809265137,4.449999809265137,4.202499866485597,4.400000095367432,17254400.0,0.006307264887298825,3.400010172551896,0.0617298486129325,33.51159045265345,42.72200829996108,0.4684637146907846,0.4946644630794017,0.7595428849661658,0.6483782186654476,25.52593205604791,0.24749994277954013,-0.12343310669843888,-0.4633752107620239,-0.8528832372398192,-0.07386718428422867,-0.6581292240009216,-0.2686211975231263,0.724636024642944,21.325634316872527,-16.536513241726194,0.19475401323889777,7,0.3137500286102295,0.39875006675720215,0.8762503862380981,0.8075003623962402,0.8500003814697266,2,0.09971510404994799,-1.1165037396970836,4.360000133514403,7.60003623983112,4.697500228881836,1.2790715210872767,4.757500171661377,0.09971510404994799
3800,2002-07-18,4.300000190734863,4.4375,4.267499923706056,4.362500190734863,11397600.0,-0.019942933865318757,-1.666656693643717,4.9998855617013165,30.730067482562703,40.20038734218222,0.526258734044946,0.5451376210036027,0.8244107829265435,0.744047181664456,26.645649578874686,0.17000007629394442,-0.11029197258934076,-0.5096248388290405,-0.948508764598369,-0.07074091305971208,-0.7290668017137047,-0.2901828759443763,0.7393647657794187,13.13135140411617,-24.047236143997697,0.2194419628846642,7,0.40124964714050293,0.4337496757507333,0.9706249237060547,0.8968749046325684,0.6374998092651367,3,0.19186041224899242,3.400010172551896,4.387499809265137,-1.1165037396970836,4.360000133514403,7.60003623983112,4.697500228881836,0.19186041224899242
3801,2002-07-19,4.179999828338623,4.3125,4.137499809265137,4.300000190734863,11583600.0,-0.02790705978450958,1.4137960517878108,1.9200057983398438,26.80577347867552,38.30500475510734,0.5676011477395759,0.6330105802939947,0.9216511824946361,0.8697458474266808,27.663174864988694,0.17500019073486328,-0.10487710551395057,-0.5886251926422119,-1.0998684609272225,-0.07738192435720137,-0.8442468267847172,-0.33300355849970664,0.7924159209733643,7.522126507839105,-27.419542598345004,0.2556216341425051,7,0.48874998092651367,0.49125003814697266,1.0987502336502075,1.0168752670288086,0.945000171661377,4,0.2446172440522265,-1.666656693643717,4.300000190734863,3.400010172551896,4.387499809265137,-1.1165037396970836,4.360000133514403,0.2446172440522265
3802,2002-07-22,4.137499809265137,4.257500171661377,3.962500095367432,4.130000114440918,17262400.0,-0.010167469095418213,1.383834958751244,-0.062497268128697964,28.20946038465941,36.029684318209306,0.5394573424847149,0.6458115852151973,0.9405087049510374,0.9128250250253549,28.11943393271073,0.29500007629394487,-0.11260293279473821,-0.5912502050399784,-1.168055211242046,-0.014445198837910844,-0.8796527081410126,-0.30284770193894417,0.7514243460421657,27.237312790369693,-10.446929954633376,0.28840250310103394,7,0.4250001907348633,0.44375014305114746,1.1412502527236938,1.059375286102295,0.880000114440918,0,0.25015114730194843,1.4137960517878108,4.179999828338623,-1.666656693643717,4.300000190734863,3.400010172551896,4.387499809265137,0.25015114730194843
3803,2002-07-23,4.005000114440918,4.199999809265137,3.9500000476837163,4.137499809265137,13701200.0,-0.03202409690207386,-1.0618551633143882,-17.66734486266531,25.312492363152174,34.17551557853378,0.5660987719872965,0.7491868492108145,1.0525774625401052,1.0441014132643742,28.48284088435441,0.24999976158142045,-0.16562109241283185,-0.6808748960494997,-1.337742031684952,-0.024007760414047397,-1.0093084638672263,-0.3524413282317731,0.7727531536735999,11.000018596657958,-28.52284263439178,0.3284335678177262,7,0.5049999952316284,0.5699998140335083,1.1724998950958252,1.1918749809265137,0.869999885559082,1,0.25780268681360163,1.383834958751244,4.137499809265137,1.4137960517878108,4.179999828338623,-1.666656693643717,4.300000190734863,0.25780268681360163
3804,2002-07-24,4.505000114440918,4.599999904632568,3.8250000476837163,3.942500114440918,21452000.0,0.12484394150130962,1.059801432856854,-4.245292796683365,41.778313972924934,33.58064192979214,-0.0032172265886787343,0.23048493275786708,0.5424515998371469,0.5456134955089578,28.18837727012799,0.7749998569488521,-0.19190664912273903,-0.1614999055862425,-0.8155589129147156,0.4925591017422306,-0.4885294092504786,0.1655295980779936,0.15686770281328766,87.74196029330105,46.21832918361769,0.3270295036642365,7,-0.12000000476837158,0.007499814033508301,0.6599998474121094,0.6918749809265137,0.5099997520446786,2,0.14317424296149217,-1.0618551633143882,4.005000114440918,1.383834958751244,4.137499809265137,1.4137960517878108,4.179999828338623,0.14317424296149217
3805,2002-07-25,4.487500190734863,4.492499828338623,4.3425002098083505,4.40500020980835,17826400.0,-0.0038845556629306666,2.243261076887369,0.14666663275824654,34.45945980777013,32.73240920249231,-0.06375051361499118,0.2312933648917994,0.5439330877978472,0.5645989655858727,27.33552286472619,0.16249990463256747,-0.23685322543648457,-0.1608748435974121,-0.8136125693064908,0.4918628821116666,-0.4872437064519515,0.16549401925712726,0.11249971389770508,85.48390520475544,48.704534667929536,0.3263688628545395,7,-0.22375023365020663,0.02499973773956299,0.6606248617172241,0.7406249046325684,0.45749998092651367,3,0.16713091211639175,1.059801432856854,4.505000114440918,-1.0618551633143882,4.005000114440918,1.383834958751244,4.137499809265137,0.16713091211639175
3806,2002-07-26,4.454999923706055,4.492499828338623,4.389999866485597,4.4375,8638400.0,-0.00724239903006807,1.2162217892012634,0.21212033638701847,36.016948467628154,32.00456199081317,-0.08791793999516706,0.24380570209311436,0.5611577066031126,0.6009456588517565,26.339679035516706,0.10249996185302646,-0.2694143141029466,-0.17275011539459229,-0.822395607007822,0.4768953762186374,-0.49757286120120714,0.15207263041202257,-0.6299998760223384,81.29032158826794,45.355265429241825,0.32482274580661474,7,-0.2399998903274536,0.05750000476837158,0.6931251287460327,0.7787501811981201,0.3600001335144043,4,0.10830529395218491,2.243261076887369,4.487500190734863,1.059801432856854,4.505000114440918,-1.0618551633143882,4.005000114440918,0.10830529395218491
3807,2002-07-29,4.712500095367432,4.724999904632568,4.4375,4.517499923706055,13660000.0,0.057800263989043144,1.613637989219135,11.14291553133515,40.93872411028508,33.084758946701285,-0.3833834911731726,-0.030207383976534885,0.29210685147944826,0.3472316006931013,25.365827124014363,0.28749990463256836,-0.3075232930205427,0.09425005912780726,-0.543934282127652,0.7324344003832666,-0.22484211149992195,0.41334222975553647,-0.8741500520706174,98.61113208311909,64.204939765401,0.3190921706277296,7,-0.43750011920928955,-0.20000016689300537,0.43249988555908203,0.5537500381469727,0.25,0,0.08753313449013445,1.2162217892012634,4.454999923706055,2.243261076887369,4.487500190734863,1.059801432856854,4.505000114440918,0.08753313449013445
3808,2002-07-30,4.487500190734863,4.675000190734863,4.457499980926514,4.675000190734863,10288800.0,-0.0477453368868368,1.3200022379557292,-0.9615376150827128,38.717631218433795,33.663207920676875,-0.15465986931092868,0.18082996885372715,0.5012526951197431,0.5702968509387212,24.139157597259363,0.25500011444091797,-0.3335520985647218,-0.11599986553192121,-0.7518321433180217,0.5198324122541793,-0.43391600442497147,0.20191627336112905,-0.6136841529846189,73.61113870585844,38.88968418702119,0.31791613889305037,7,-0.2125002145767212,0.02499973773956299,0.6287498474121094,0.75,0.46249961853027344,1,0.1181057850572258,1.613637989219135,4.712500095367432,1.2162217892012634,4.454999923706055,2.243261076887369,4.487500190734863,0.1181057850572258
3809,2002-07-31,4.432499885559082,4.514999866485597,4.25,4.514999866485597,13585200.0,-0.012256334894277687,5.42424067277392,0.43999989827474434,37.740378663737175,34.44213138525181,-0.10348787389068814,0.21848189413482366,0.5405612768776473,0.622663775187303,22.98044402183135,0.2649998664855966,-0.36043338811684755,-0.15287516117095912,-0.7863852221224574,0.4806348997805392,-0.46963019164670783,0.1638798693047896,-0.5246364931335448,38.42103625268158,3.5575178969542804,0.31675503047574904,7,-0.15749990940093994,0.08000004291534424,0.6450001001358032,0.7925002574920654,0.6725001335144043,2,0.09983082365835294,1.3200022379557292,4.487500190734863,1.613637989219135,4.712500095367432,1.2162217892012634,4.454999923706055,0.09983082365835294
3810,2002-08-01,4.3975000381469735,4.454999923706055,4.315000057220459,4.4375,17691200.0,-0.007896186873266875,2.7333392673219485,0.4848481345547914,40.67357084108402,35.98299775885276,-0.05945562086740619,0.23023853579360232,0.5603480892094437,0.6559575989868991,22.032655154423246,0.1399998664855957,-0.3413515650939063,-0.16562499999999947,-0.792332965067466,0.46108296506746704,-0.4789789825337323,0.14772898253373334,-0.45695118523315514,31.052645844438807,-6.48668690358415,0.31335398253373314,8,-0.12250006198883145,0.11499989032745273,0.6649999618530265,0.8275001049041739,0.7100000381469718,3,0.1404206533216601,5.42424067277392,4.432499885559082,1.3200022379557292,4.487500190734863,1.613637989219135,4.712500095367432,0.1404206533216601
3811,2002-08-02,4.327499866485597,4.3975000381469735,4.224999904632568,4.3975000381469735,13392400.0,-0.015918174202193658,3.9285631569267494,1.7500059604702007,40.46390846693174,37.344603101327465,0.03762435364239014,0.2554479693177871,0.6148141089540582,0.7247854075734823,22.94421861621978,0.17250013351440519,-0.3298995538383629,-0.1988751649856555,-0.7873175796805327,0.38956724970922174,-0.49309637233309456,0.09534604236178357,-0.35557297150302825,20.499992370605646,-17.313565047977683,0.2942212073474387,8,-0.0524998903274545,0.18500006198882968,0.6881251335144034,0.8637502193450919,0.947500228881835,4,0.14269216042223887,2.7333392673219485,4.3975000381469735,5.42424067277392,4.432499885559082,1.3200022379557292,4.487500190734863,0.14269216042223887
3812,2002-08-05,4.197500228881837,4.329999923706056,4.1475000381469735,4.3125,7472400.0,-0.03004035623676027,1.4333379957529309,1.6428498443470967,45.310246978310495,39.56657583634505,0.19783451483823278,0.3438089476076982,0.7266427558308655,0.8528448384902179,24.18943009617385,0.18249988555908203,-0.3080660020521364,-0.29124982357025075,-0.8615949011468214,0.27909525400631985,-0.5764223623585361,-0.006077284781965453,-0.1954504135132682,9.478706402181082,-31.348147090132365,0.2851725387882853,8,0.07749974727630526,0.31499969959258944,0.8081247806549063,0.9837498664855948,1.0524997711181632,0,0.14711132690113438,3.9285631569267494,4.327499866485597,2.7333392673219485,4.3975000381469735,5.42424067277392,4.432499885559082,0.14711132690113438
3813,2002-08-06,4.3125,4.375,4.2274999618530265,4.2274999618530265,12262400.0,0.027397204251921492,-2.4705875753121362,-0.7391322375731977,47.93956533403759,40.251159320913125,0.1464404885994357,0.1791206265023053,0.5945142515554753,0.7368532684664633,26.01679959249157,0.17749977111816317,-0.26303101275216,-0.13887505531311017,-0.6460745896536801,0.3683244790274598,-0.39247482248339516,0.11472471185717481,-0.2815321810608715,44.897969775646146,1.5380694480016857,0.253599767170285,8,0.12374997138977051,0.19999992847442627,0.6931250095367432,0.8687500953674316,0.7750000953674316,1,0.15072465979534644,1.4333379957529309,4.197500228881837,3.9285631569267494,4.327499866485597,2.7333392673219485,4.3975000381469735,0.15072465979534644
3814,2002-08-07,4.2849998474121085,4.380000114440918,4.235000133514403,4.337500095367432,9210400.0,-0.006376846976902328,1.1090862431899255,-0.6176496987512522,49.57385393829508,41.93053644652701,0.1558400092348844,0.16299691837803643,0.606389022801685,0.7626727121812253,27.93222509395519,0.14499998092651456,-0.21718909217626337,-0.13337519168853884,-0.5885625861078019,0.32181220273072375,-0.3609688888981699,0.09421850552109223,-0.2262707450452428,44.71540176840703,-2.36624762625312,0.22759369720963135,8,0.15125012397766202,0.22750008106231778,0.7206251621246347,0.8962502479553232,0.8775000572204599,2,0.1551925287126088,-2.4705875753121362,4.3125,1.4333379957529309,4.197500228881837,3.9285631569267494,4.327499866485597,0.1551925287126088
3815,2002-08-08,4.429999828338623,4.4375,4.230000019073486,4.3474998474121085,11980400.0,0.03383896991597002,3.2563957099470344,-1.5714207863688698,57.00280171907156,44.26229791890961,0.002040416569796477,-0.02357567941984673,0.4472070081133275,0.6173370562919738,29.051747039738217,0.20749998092651367,-0.14442079088766402,0.03724980354309082,-0.34566811899193706,0.4201677260781187,-0.15420915772442356,0.2287087648106052,-0.3446198938811289,97.4137335696692,43.45561474451637,0.19145896126751408,8,0.006250143051147461,0.08250010013580322,0.5706251859664917,0.7512502670288086,0.747499942779541,3,0.15237025211985333,1.1090862431899255,4.2849998474121085,-2.4705875753121362,4.3125,1.4333379957529309,4.197500228881837,0.15237025211985333
3816,2002-08-09,4.512499809265137,4.537499904632568,4.324999809265137,4.380000114440918,6790800.0,0.0186230212468097,1.3287696287199853,1.6060572782706528,60.27397367649587,46.410658981821925,-0.07984165919816366,-0.13214681755070856,0.3517554087569099,0.5334408869504239,29.393083884606202,0.21250009536743164,-0.13211717150251712,0.13199980258941668,-0.21585686042181518,0.47985646560064854,-0.04192852891619925,0.3059281340950326,-0.40153507600063953,93.58971694203002,34.754079830842336,0.17392833150561585,8,-0.10124969482421875,1.1920928955078125e-07,0.4687502384185791,0.6612503528594971,0.6125001907348633,4,0.1318560204273349,3.2563957099470344,4.429999828338623,1.1090862431899255,4.2849998474121085,-2.4705875753121362,4.3125,0.1318560204273349
3817,2002-08-12,4.5,4.5,4.337500095367432,4.449999809265137,9544000.0,-0.0027700409514637148,5.499971389879647,0.37736079921690563,64.51612632577516,49.27715843819318,-0.11248381613105174,-0.14250835603600542,0.3468615762636844,0.5429008530748529,28.708855534242367,0.17499971389770508,-0.10353412307344634,0.12937500476837194,-0.19069440086654676,0.44944441040329064,-0.03065969804908697,0.28940970758583084,-0.3644738598807802,87.90325433729625,22.065935691547494,0.1600347028174593,8,-0.1575000286102295,0.01249992847442627,0.4812500476837158,0.6737501621246338,0.619999885559082,0,0.1722222434149847,1.3287696287199853,4.512499809265137,3.2563957099470344,4.429999828338623,1.1090862431899255,4.2849998474121085,0.1722222434149847
3818,2002-08-13,4.6875,4.75,4.457499980926514,4.487500190734863,18234000.0,0.04166666666666674,-1.2499981660125445,3.999980926586431,56.55295854786727,51.36744509198542,-0.3001995524915291,-0.32065502743914553,0.14604474168424186,0.3553764270040132,27.323987496263946,0.29250001907348633,-0.07160416987981044,0.30050001144409144,-0.049400753087682325,0.6504007759758652,0.12554962917820411,0.47545039370997877,-0.5283949093002462,87.98076878990646,23.885058440470303,0.17495038226588694,8,-0.23874998092651367,-0.17500007152557373,0.29750001430511475,0.4862501621246338,0.3874998092651367,1,0.1200000000000001,5.499971389879647,4.5,1.3287696287199853,4.512499809265137,3.2563957099470344,4.429999828338623,0.1200000000000001
3819,2002-08-14,4.824999809265137,4.849999904632568,4.625,4.675000190734863,19750400.0,0.02933329264322926,1.2500011920940324,0.7499988079059676,61.157013589781904,53.64338317517407,-0.4203750943186897,-0.44659504583248655,-0.0013532399284956753,0.2197093195392732,25.58072490408331,0.22499990463256836,-0.06427409367567805,0.4161248207092285,0.015121245593206822,0.8171283958252502,0.21562303315121767,0.6166266082672394,-0.6304410240073679,95.96772580935432,33.149118305234104,0.20050178755801062,8,-0.3262498378753662,-0.33124983310699463,0.18500018119812012,0.34875035285949707,0.20000028610229492,2,0.05440420652416034,-1.2499981660125445,4.6875,5.499971389879647,4.5,1.3287696287199853,4.512499809265137,0.05440420652416034
3820,2002-08-15,5.125,5.132500171661377,4.837500095367432,4.887499809265137,20342000.0,0.06217620779150956,1.336629325517627,1.583338631537454,68.82022968552852,56.79408553279594,-0.6775819782897745,-0.7184548398959958,-0.31159642572809254,-0.07541770629107702,24.11510803938372,0.30750036239624023,-0.02500491398621829,0.674875020980835,0.16584737296406615,1.1839026689976038,0.42036119697245056,0.9293888449892194,-0.8780059251922472,99.07118658880594,36.99504966874861,0.2545138240083845,8,-0.4849998950958252,-0.6462498903274536,-0.11500000953674316,0.04875016212463379,-0.17500019073486328,3,0.007317054562452352,1.2500011920940324,4.824999809265137,-1.2499981660125445,4.6875,5.499971389879647,4.5,0.007317054562452352
3821,2002-08-16,5.202499866485597,5.25,4.987500190734863,5.162499904632568,12740400.0,0.015121925167921324,2.8888794698992637,0.16842075675502408,65.31249832361878,59.01655790449686,-0.6905266035305226,-0.7540862820423833,-0.40163193489335125,-0.14784365606702554,22.29413408348501,0.2624998092651367,0.026932481982820278,0.7012498855590827,0.10802613200203925,1.2944736391161258,0.40463800878056144,0.997861762337604,-0.8669551819924814,94.79450537219178,35.79733102198271,0.2966118767785215,8,-0.4637498855590829,-0.6649998426437387,-0.19249987602233976,-0.028749704360962802,-0.36499977111816495,4,-0.004805400482272515,1.336629325517627,5.125,1.2500011920940324,4.824999809265137,-1.2499981660125445,4.6875,-0.004805400482272515
3822,2002-08-19,5.172500133514403,5.237500190734863,5.099999904632568,5.199999809265137,14547600.0,-0.005766407254414574,1.6829209291074112,-0.6874925494123045,74.37723506930425,61.95407676397093,-0.5673405756252645,-0.6772965693846071,-0.38243764525810864,-0.11476908681300113,19.905257297025425,0.13750028610229492,0.07565145787904104,0.619500136375426,-0.01896756876032679,1.2579678415111784,0.3002662838075496,0.9387339889433024,-0.7272208111604623,90.22083727187768,31.706051374723117,0.31923385256787623,8,-0.43250012397766024,-0.6350001096725455,-0.18000030517578036,-0.01625013351440341,-0.39750003814697177,0,-0.009183205855642917,2.8888794698992637,5.202499866485597,1.336629325517627,5.125,1.2500011920940324,4.824999809265137,-0.009183205855642917
3823,2002-08-20,5.037499904632568,5.164999961853027,4.949999809265137,5.164999961853027,12060000.0,-0.026099608583308176,2.3725498995837495,4.636420384595228,70.37038226306075,64.26480213338934,-0.35613542873585846,-0.4858897738034571,-0.25898663332882776,0.021015343587380997,17.061238866599805,0.2225003242492667,0.13160853947812168,0.4328749179840088,-0.18568509024702085,1.0514349262150384,0.12359491386849353,0.742154922099524,-0.49565410096109996,65.99998474121094,4.739264813938796,0.30928000411551493,8,-0.2974998950958252,-0.49999988079071045,-0.15124988555908203,0.012500286102294922,-0.28749990463256836,1,0.016377167739625165,1.6829209291074112,5.172500133514403,2.8888794698992637,5.202499866485597,1.336629325517627,5.125,0.016377167739625165
3824,2002-08-21,5.150000095367432,5.150000095367432,4.980000019073486,5.099999904632568,8577600.0,0.022332544489262585,5.799977111903718,-0.3921581827089574,74.08000917969022,66.16226962901364,-0.37216934693220427,-0.5771830504051989,-0.3815639155686199,-0.08896072438700742,16.806333970208264,0.1700000762939453,0.19300312258442354,0.5131251096725462,-0.14926862651162764,1.17551884585672,0.18192824158045884,0.8443219777646336,-0.5231757881365393,75.75759327225963,10.234750702539174,0.33119686809208704,8,-0.3625001907348633,-0.6125000715255737,-0.3412501811981201,-0.17750000953674316,-0.6125001907348633,2,-0.0145631620802803,2.3725498995837495,5.037499904632568,1.6829209291074112,5.172500133514403,2.8888794698992637,5.202499866485597,-0.0145631620802803
3825,2002-08-22,5.237500190734863,5.262499809265137,5.070000171661377,5.137499809265137,6966400.0,0.01699030946545821,1.5666683620919852,2.0,78.79748869699364,68.2204379646245,-0.37222291120292805,-0.6383422245341723,-0.47712319251836455,-0.17228455966371392,16.680526630414462,0.19249963760375977,0.24892535828361506,0.5631252050399782,-0.14687090329718533,1.2731213133771417,0.20812715087139644,0.91812325920856,-0.5358948003716781,92.0001220703125,19.923700843286127,0.35499805416858177,8,-0.4375002384185791,-0.693750262260437,-0.49375033378601074,-0.3300001621246338,-0.9875001907348633,3,-0.0405728090938009,5.799977111903718,5.150000095367432,2.3725498995837495,5.037499904632568,1.6829209291074112,5.172500133514403,-0.0405728090938009
3826,2002-08-23,4.9375,5.127500057220459,4.927499771118164,5.125,10426400.0,-0.05727927060805904,1.0779238150913297,-1.8749928474699118,71.14285060337605,68.9567406621357,-0.006254237906393456,-0.3165717303846325,-0.186819504590086,0.13100811897275566,16.275855467843673,0.3100004196166992,0.3020679683924694,0.2390000104904173,-0.4723985808633202,0.9503986018441548,-0.11669928518645101,0.5946993061672856,-0.15736939099054137,2.985142609878926,-73.8282868390232,0.3556992956768687,8,-0.0775001049041748,-0.39375007152557373,-0.22000014781951904,-0.029999971389770508,-0.5625,4,0.0025316069397745,1.5666683620919852,5.237500190734863,5.799977111903718,5.150000095367432,2.3725498995837495,5.037499904632568,0.0025316069397745
3827,2002-08-26,5.125,5.125,4.90749979019165,4.912499904632568,9472800.0,0.03797468354430378,1.0470598795004993,-1.1333338419596355,72.29080652841657,70.7053904377523,-0.10702994374798713,-0.49706872756573084,-0.37800742176020385,-0.05227525009873801,17.087673768922457,0.2175002098083496,0.33797208504956444,0.4058750152587889,-0.3307054534039997,1.142455483921577,0.03758478092739459,0.7741652495901832,-0.27733770295474613,61.26766144294946,-18.77391130480555,0.36829023433139413,8,-0.18125009536743164,-0.5812500715255737,-0.4550001621246338,-0.25,-0.7600002288818368,0,-0.056097542367330444,1.0779238150913297,4.9375,1.5666683620919852,5.237500190734863,5.799977111903718,5.150000095367432,-0.056097542367330444
3828,2002-08-27,5.017499923706055,5.110000133514403,4.987500190734863,5.074999809265137,12946400.0,-0.02097562464272107,-1.0851169170582688,-0.27058757531218797,69.25098600642833,71.60472070626857,0.05833825972927631,-0.3666235155435196,-0.27769652314164617,0.05790112187093577,17.943363739750307,0.13749980926513672,0.36191520760910123,0.271874952316284,-0.467747826435426,1.011497731067994,-0.09793643705957145,0.6416863416921395,-0.11176037495001712,30.985951437831854,-51.31311716412691,0.36981138937585506,8,0.03250002861022949,-0.4737499952316284,-0.4456249475479126,-0.22999978065490723,-0.8224997520446777,1,-0.04833080857518113,1.0470598795004993,5.125,1.0779238150913297,4.9375,1.5666683620919852,5.237500190734863,-0.04833080857518113
3829,2002-08-28,4.875,4.994999885559082,4.875,4.96750020980835,15576400.0,-0.02840058313360183,-1.5945862351600881,1.6087025027781003,61.71053024540297,70.81475410181017,0.23320006207636634,-0.19950137735834517,-0.144834621751599,0.2004396629819052,17.75925238774777,0.1424999237060547,0.37988155010974545,0.10725002288818342,-0.6192917601124579,0.8337918058888247,-0.25602086861213724,0.4705209143885041,0.3874998092651367,0.0,-77.06645426503812,0.3632708915003206,8,0.19374990463256836,-0.33125007152557373,-0.33249998092651367,-0.1499999761581421,-0.6574997901916495,2,-0.02564102564102566,-1.0851169170582688,5.017499923706055,1.0470598795004993,5.125,1.0779238150913297,4.9375,-0.02564102564102566
3830,2002-08-29,5.014999866485597,5.067500114440918,4.815000057220459,4.877500057220459,10445200.0,0.02871792133037876,1.0824720780242252,-1.4864810528540668,62.835250628779534,70.53950435793914,0.08488200872258655,-0.3065865857786543,-0.2942533339813336,0.05991573451022081,17.678534143456016,0.252500057220459,0.4102246920757935,0.2163748979568494,-0.4962675177578193,0.9290173136715181,-0.13994630990048496,0.5726961058141837,0.23974994659423743,63.99993896484404,-10.523008543504965,0.35632120785733423,8,0.02375006675720126,-0.3099999427795419,-0.5662498474121103,-0.3774999380111703,-0.8699998855590829,3,-0.09521435185753058,-1.5945862351600881,4.875,-1.0851169170582688,5.017499923706055,1.0470598795004993,5.125,-0.09521435185753058
3831,2002-08-30,4.945000171661377,5.0625,4.90749979019165,4.952499866485597,6385200.0,-0.013958065142138043,-2.75755999445138,-0.05454331074567642,61.04218861407446,69.05783252958027,0.12797173653077643,-0.198110573793846,-0.2306503435290228,0.12762179390653472,17.239226139020015,0.1550002098083496,0.42174930511401243,0.11550018787383998,-0.5639318918704159,0.7949322676180959,-0.22421585199828797,0.4552162277459679,0.2921596511840825,41.9355285279419,-29.61866369783172,0.33971603987212784,8,0.0937497615814209,-0.24000024795532227,-0.5568752288818359,-0.34125006198883057,-0.6725001335144034,4,-0.14054603590193138,1.0824720780242252,5.014999866485597,-1.5945862351600881,4.875,-1.0851169170582688,5.017499923706055,-0.14054603590193138
3832,2002-09-03,4.815000057220459,4.994999885559082,4.792500019073486,4.947500228881836,9835600.0,-0.026289203221046997,-1.2816854490993834,17.66740844353809,53.25670647414543,67.15631299747857,0.22565781736568447,-0.02052950606578019,-0.10659396561886858,0.2548683858260432,16.266047136704568,0.2024998664855957,0.3868925819422646,-0.04537491798400861,-0.6565780495121007,0.5658282135440835,-0.3509764837480551,0.2602266477800379,0.40527337500000016,7.086623633693096,-59.81246227362227,0.30560156576404623,9,0.21249985694885254,-0.1100001335144043,-0.4512500762939453,-0.2112499475479126,-0.6799998283386222,1,-0.09138111152473305,-2.75755999445138,4.945000171661377,1.0824720780242252,5.014999866485597,-1.5945862351600881,4.875,-0.09138111152473305
3833,2002-09-04,4.962500095367432,4.980000019073486,4.824999809265137,4.849999904632568,7547600.0,0.030633444733979776,1.1016972165648338,-0.8490569432798437,53.494288981948536,64.86901075328504,0.07420354865094403,-0.12315033387349317,-0.25610908265179333,0.10380794424439976,15.510213612564733,0.16499996185302734,0.35859067368050734,0.06962511539459193,-0.4854645536946114,0.6247147844837952,-0.20791971915001017,0.34716994993919403,0.23210693206420885,61.81818812346437,-1.3459162467212025,0.27754483454460177,9,0.06499981880187988,-0.25750017166137695,-0.5687501430511475,-0.3650001287460327,-0.8675003051757821,2,-0.12040308569606761,-1.2816854490993834,4.815000057220459,-2.75755999445138,4.945000171661377,1.0824720780242252,5.014999866485597,-0.12040308569606761
3834,2002-09-05,4.949999809265137,5.022500038146973,4.800000190734863,4.800000190734863,9962400.0,-0.002518949292104611,-1.9666721767989521,1.3333276819395583,44.79166193614018,61.09058555763467,0.06185502278353461,-0.06142476474132241,-0.2467778054380405,0.11349722729221057,14.820977623751613,0.22249984741210938,0.31761711116270064,0.023874831199646174,-0.4519029564587127,0.49965261885800505,-0.21401406262953326,0.2617637250288256,0.22048079766501427,57.27263111716838,-1.293723676002621,0.23788889382917927,9,0.010000228881835938,-0.24499988555908203,-0.5562498569488525,-0.3524998426437378,-0.41249990463256836,3,-0.15252518519103642,1.1016972165648338,4.962500095367432,-1.2816854490993834,4.815000057220459,-2.75755999445138,4.945000171661377,-0.15252518519103642
3835,2002-09-06,5.105000019073486,5.122499942779541,4.987500190734863,4.987500190734863,5979600.0,0.031313174905224894,-1.2978714769798916,0.7833341810459926,47.22617890652257,58.433177591317616,-0.1273043044287494,-0.17208573133913152,-0.4018411339914767,-0.04501796253397217,14.624475266907378,0.1725001335144043,0.29363719399530286,0.14512503147125244,-0.27497677162129364,0.5652268345637985,-0.0649258700750206,0.3551759330175255,0.042801752585265085,94.69699159032454,39.03143166232711,0.21005090154627312,9,-0.14625000953674316,-0.40000009536743164,-0.7112500667572021,-0.5075000524520874,-0.5799999237060547,4,-0.17384912947095532,-1.9666721767989521,4.949999809265137,1.1016972165648338,4.962500095367432,-1.2816854490993834,4.815000057220459,-0.17384912947095532
3836,2002-09-09,5.107500076293945,5.125,4.974999904632568,5.054999828338623,6807600.0,0.0004897271716195473,2.4285698715538335,0.44681127366434675,48.12138668577692,55.747686497691,-0.11527643758362238,-0.13462669468126798,-0.4049407216051595,-0.05061504780660275,14.981686536811905,0.15000009536743164,0.25054108661121166,0.11787507534027064,-0.24983579342785855,0.48558594410839984,-0.0659803590437944,0.3017305097243357,0.018983590209690426,94.73686474889682,41.647757785582954,0.18385543438406463,9,-0.14875006675720215,-0.4025001525878906,-0.7137501239776611,-0.5100001096725464,-0.35500001907348633,0,-0.18844837611159304,-1.2978714769798916,5.105000019073486,-1.9666721767989521,4.949999809265137,1.1016972165648338,4.962500095367432,-0.18844837611159304
3837,2002-09-10,5.275000095367432,5.275000095367432,5.107500076293945,5.162499904632568,8972800.0,0.032794912691421096,1.9777730682829653,2.1428506553073996,56.737591146876056,54.357309291074074,-0.2897294789752314,-0.25411741035794755,-0.5722346049254554,-0.2213073977137654,15.603055757563716,0.16750001907348633,0.19232623340967603,0.2466250896453861,-0.0625090627563134,0.5557592420470856,0.0920580134445359,0.4011921658462363,-0.4825000762939453,100.0,46.53872834694984,0.15456707620084995,9,-0.24125003814697266,-0.5637500286102295,-0.8812501430511475,-0.6775001287460327,-0.6675000190734863,1,-0.19004740077651672,2.4285698715538335,5.107500076293945,-1.2978714769798916,5.105000019073486,-1.9666721767989521,4.949999809265137,-0.19004740077651672
3838,2002-09-11,5.25,5.355000019073486,5.25,5.337500095367432,3980000.0,-0.0047393544863415515,-1.399997820175367,-0.7777773068282965,52.9850705903754,53.387813773848784,-0.25510831129656797,-0.19480318111752126,-0.5434460648097668,-0.19901877576243443,16.537506384376044,0.10500001907348633,0.16483579676984395,0.19349999427795428,-0.0859845673606392,0.47298455591654776,0.05375771345865754,0.333242275097251,-0.447849979400635,81.08107179279658,29.182684300946192,0.13974228081929688,9,-0.17624998092651367,-0.45875000953674316,-0.8562500476837158,-0.6525000333786011,-0.5250000953674316,2,-0.21238090878441207,1.9777730682829653,5.275000095367432,2.4285698715538335,5.107500076293945,-1.2978714769798916,5.105000019073486,-0.21238090878441207
3839,2002-09-12,5.087500095367432,5.212500095367432,5.0275001525878915,5.1875,9182400.0,-0.03095236278715585,1.4666643354642523,1.1428548073307503,45.71428415726685,51.485484165902925,-0.06626364566628062,-0.012257533407169952,-0.37937085223141676,-0.03974374636551836,16.619199634632214,0.2224998474121085,0.11354669295934361,0.017875075340270996,-0.23962445578296077,0.27537460646350276,-0.11087469022134488,0.14662484090188688,-0.26323607482910205,29.60530443533714,-16.50912292937476,0.12874976556161588,9,-0.013750076293945312,-0.2950000762939453,-0.6131251454353333,-0.4900001287460327,-0.24250030517578125,3,-0.1950860514144327,-1.399997820175367,5.25,1.9777730682829653,5.275000095367432,2.4285698715538335,5.107500076293945,-0.1950860514144327
3840,2002-09-13,5.162499904632568,5.175000190734863,4.985000133514403,5.087500095367432,8288800.0,0.01474197697478763,2.7999866486105196,-0.7499988079059676,57.37704559219574,51.078246052360846,-0.13202398754340372,-0.0888597845942094,-0.4534226753335746,-0.11848315942880205,15.56166277551936,0.19000005722045987,0.07512490825771323,0.09099988937377912,-0.1687338139911354,0.35073359273869364,-0.0388669623086777,0.22086674105623594,-0.31700644415283286,49.34209040327863,-2.1358691116437782,0.12986685168245707,9,-0.08874988555908203,-0.36999988555908203,-0.68812495470047,-0.5649999380111694,-0.16249990463256836,4,-0.1210653775391175,1.4666643354642523,5.087500095367432,-1.399997820175367,5.25,1.9777730682829653,5.275000095367432,-0.1210653775391175
3841,2002-09-16,5.177499771118164,5.210000038146973,5.079999923706055,5.099999904632568,5649200.0,0.0029055431985840485,-1.21277113812065,1.0333341810459926,51.94084187056965,50.932038874185764,-0.12357022103327697,-0.11154773774176086,-0.474373046354021,-0.1372931277734013,14.131835647789275,0.13000011444091797,0.06542223374884149,0.10724976062774694,-0.1500587051379192,0.36455822639341307,-0.021404472255086127,0.23590399351058,-0.3116260482946789,52.02694517401996,1.7134848870354915,0.12865423288283317,9,-0.09999966621398926,-0.33749985694885254,-0.7031248211860657,-0.5799998044967651,-0.05749988555908203,0,-0.12602601730483798,2.7999866486105196,5.162499904632568,1.4666643354642523,5.087500095367432,-1.399997820175367,5.25,-0.12602601730483798
3842,2002-09-17,5.125,5.300000190734863,5.112500190734863,5.239999771118164,6350800.0,-0.010139985212751834,-1.67858310626703,-1.4838705707904436,54.14258592442487,51.00407186779425,-0.025113513594757997,-0.06618221407265246,-0.42492974593853106,-0.09060401074953894,12.772689707461005,0.1875,0.040618014022942184,0.05712499618530309,-0.19706762936238142,0.3113176217329876,-0.06997131658853917,0.18422130895914535,-0.23956122532651491,37.83781345609117,-14.304098452042822,0.1270963127738422,9,-0.047499895095825195,-0.278749942779541,-0.6631249785423279,-0.5275000333786011,0.07000017166137695,1,-0.07268291566430074,-1.21277113812065,5.177499771118164,2.7999866486105196,5.162499904632568,1.4666643354642523,5.087500095367432,-0.07268291566430074
3843,2002-09-18,5.119999885559082,5.170000076293945,5.014999866485597,5.125,8009600.0,-0.000975632086032796,2.2631531395873927,0.043479342543910574,60.56034128390886,52.75614735087966,0.0051153723159336195,-0.057639723223350536,-0.42665339739681585,-0.0922011840573207,11.995031133220902,0.15500020980834872,0.024336284921678164,0.04799988269805944,-0.2067941625092793,0.30279392790539816,-0.07939713990560993,0.1753969053017288,-0.21577866110959665,42.85705635608695,-15.224451446592397,0.12739702260366959,9,0.04500007629394531,-0.21374988555908203,-0.6924999356269836,-0.5224999189376831,-0.12249994277954102,2,-0.1000976212344532,-1.67858310626703,5.125,-1.21277113812065,5.177499771118164,2.7999866486105196,5.162499904632568,-0.1000976212344532
3844,2002-09-19,5.074999809265137,5.1875,5.052499771118164,5.052499771118164,5796000.0,-0.008789077597612382,-11.0,-4.499904634751097,52.81689857069743,53.377338424676864,0.07790379181248408,-0.019548855342748084,-0.38533126775986126,-0.05424679447129854,11.205482876846665,0.13500022888183594,0.0376868458330204,0.006749820709228693,-0.24540458405896093,0.2589042254774183,-0.11932738167486612,0.1328270230933235,-0.15274743303069105,28.571320445108682,-27.573435837988,0.12607720238409498,9,0.09000015258789062,-0.08499979972839355,-0.5943748354911804,-0.4774998426437378,0.09750032424926669,3,-0.06896550104171306,2.2631531395873927,5.119999885559082,-1.67858310626703,5.125,-1.21277113812065,5.177499771118164,-0.06896550104171306
3845,2002-09-20,5.025000095367432,5.077499866485597,4.962500095367432,5.077499866485597,14130000.0,-0.009852160744208027,3.3809627611261344,-2.3333192048489355,53.82774726628593,54.011378489177865,0.12891937365052009,0.014455772635342257,-0.3395857362082939,-0.011036320241460729,9.791592712603952,0.11499977111816495,0.039815264148922225,-0.0326248884201048,-0.27235318464671554,0.20710340780650593,-0.15248903653341017,0.08723925969320057,-0.08543781341942402,18.51851328573911,-37.79506588680439,0.11986414811330555,9,0.13374996185302734,0.04874992370605469,-0.5287501215934753,-0.4275001287460327,0.04999971389770508,4,-0.03582095557405551,-11.0,5.074999809265137,2.2631531395873927,5.119999885559082,-1.67858310626703,5.125,-0.03582095557405551
3846,2002-09-23,4.949999809265137,4.992499828338623,4.872499942779541,4.974999904632568,10414800.0,-0.014925429786844746,3.0,0.4761943687556686,56.81816758750802,54.020331427025866,0.20029154532018012,0.09532804654810079,-0.26383484079497244,0.05645013558667955,9.230084226862298,0.15250015258789062,0.061713307630589576,-0.1082501649856571,-0.34672171034995714,0.13022138037864295,-0.22748593766780711,0.010985607696492927,0.4050002098083496,18.128613224499265,-42.57723725777397,0.11923577268215016,9,0.16375017166137695,0.12375020980834961,-0.3906247019767761,-0.3524998426437378,0.1875,0,0.010101049022522401,3.3809627611261344,5.025000095367432,-11.0,5.074999809265137,2.2631531395873927,5.119999885559082,0.010101049022522401
3847,2002-09-24,4.837500095367432,4.9375,4.824999809265137,4.862500190734863,9088800.0,-0.02272721580456105,-3.4999475486128993,1.0,43.455496859365475,52.9614899013581,0.27290431847839614,0.1951922361087206,-0.1499420247314891,0.15992715207739394,8.825808047026028,0.125,0.06515655245874896,-0.2063748836517334,-0.46195198236483925,0.049202215061372456,-0.3341634330082863,-0.07858633429518047,0.507849922180176,3.4483529724368536,-54.75735842466671,0.12778854935655304,9,0.22499990463256836,0.2362499237060547,-0.19937509298324585,-0.24000012874603271,0.2624998092651367,1,0.058397888294034805,3.0,4.949999809265137,3.3809627611261344,5.025000095367432,-11.0,5.074999809265137,0.058397888294034805
3848,2002-09-25,4.775000095367432,4.8474998474121085,4.775000095367432,4.837500095367432,19465600.0,-0.012919896386121454,-1.319992065429659,2.4999904632932157,41.2935434327638,52.47029648752442,0.2916052134063678,0.25148712979313803,-0.0758661538320844,0.21318893272601258,8.485271338916386,0.07249975204467685,0.06433399600781975,-0.2567498922348026,-0.5391926595216665,0.025692875052061304,-0.3979712758782341,-0.11552850859137109,0.5495359138488771,0.0,-55.91444624916892,0.14122138364343195,9,0.2625000476837158,0.28999996185302734,-0.1362500786781311,-0.17750012874603271,0.35500001907348633,2,0.08795812940431502,-3.4999475486128993,4.837500095367432,3.0,4.949999809265137,3.3809627611261344,5.025000095367432,0.08795812940431502
3849,2002-09-26,4.75,4.822500228881836,4.737500190734863,4.800000190734863,27950400.0,-0.005235621961910741,-1.2666734483679412,0.8000030517578125,29.71427356952863,49.39665515167252,0.29468563276069304,0.28105206764136614,-0.04022855385327251,0.22964971098975262,8.797405429210691,0.08500003814697266,0.02953205356612365,-0.2754999876022337,-0.5774087753844839,0.026408800180016456,-0.42645438149335835,-0.12454559371110907,0.5415638543853758,3.6764179958515033,-45.37704872704398,0.15095439389112497,9,0.2687501907348633,0.2962501049041748,-0.11124998331069946,-0.15250003337860107,0.5225000381469727,3,0.05210525111148234,-1.319992065429659,4.775000095367432,-3.4999475486128993,4.837500095367432,3.0,4.949999809265137,0.05210525111148234
3850,2002-09-27,4.537499904632568,4.752500057220459,4.537499904632568,4.752500057220459,14004400.0,-0.04473686218261719,1.0,4.299986648610502,23.73270036287981,46.26241720637365,0.45729561081494996,0.4805846921688506,0.1834799045511719,0.43057165663963026,9.108186187565218,0.21500015258789062,-0.0037133736663115258,-0.464125084877014,-0.8367659785908179,-0.09148419116321005,-0.650445531733916,-0.277804638020112,0.7097388566607661,0.0,-41.48718576658514,0.186320446856902,9,0.38125014305114746,0.408750057220459,0.12500005960464478,0.060000061988830566,0.5750002861022949,4,0.13994495696485432,-1.2666734483679412,4.75,-1.319992065429659,4.775000095367432,-3.4999475486128993,4.837500095367432,0.13994495696485432
3851,2002-09-30,4.25,4.400000095367432,4.247499942779541,4.400000095367432,34104400.0,-0.06336086185677814,1.0333340750795523,0.6976743670268448,7.468856187825651,41.0764472356404,0.6698339690692263,0.7518974273320502,0.48294705259057125,0.7055623048248778,9.781962772301208,0.28999996185302734,-0.01972150958680441,-0.716874980926514,-1.2189073477485888,-0.21484261410443928,-0.9678911643375514,-0.46585879751547665,0.9262648756272576,0.3623271033527178,-32.33030309443455,0.2510161834110376,9,0.4674999713897705,0.5512499809265137,0.4218749403953552,0.3474999666213989,1.0199999809265137,0,0.19411760218003216,1.0,4.537499904632568,-1.2666734483679412,4.75,-1.319992065429659,4.775000095367432,0.19411760218003216
3852,2002-10-01,4.375,4.445000171661377,4.170000076293944,4.25,33452800.0,0.02941176470588225,1.0754697289769135,-0.8333328035146055,16.47507912577619,36.17808477362566,0.4774694156188284,0.6242491535712329,0.3729836578149115,0.5686928320091491,11.197729515162736,0.27500009536743253,-0.065381957694159,-0.5698749780654904,-1.1345813965146512,-0.00516855961632956,-0.8522281872900708,-0.28752176884090996,0.6898130836855314,30.258301544178845,3.5341989344120286,0.2823532092245802,10,0.30375003814697266,0.3875000476837158,0.32687491178512573,0.16999995708465665,0.875,1,0.174285670689174,1.0333340750795523,4.25,1.0,4.537499904632568,-1.2666734483679412,4.75,0.174285670689174
3853,2002-10-02,4.364999771118163,4.474999904632568,4.2725000381469735,4.382500171661377,12416400.0,-0.0022857666015626554,-1.0000000000000089,-0.14000320434571023,18.655074727954485,32.382326568876444,0.41248771610489765,0.6189235381982554,0.40248582532153865,0.5692396037582119,12.621926992676832,0.20249986648559481,-0.10652072837753224,-0.5500001907348642,-1.1711769414821216,0.07117656001239325,-0.8605885661084933,-0.23941181536123501,0.5745394915325459,29.88500371238647,3.3797250291238043,0.31058837537362877,10,0.25875020027160733,0.39750027656555265,0.37875014543533414,0.1787501573562631,0.8350000381469735,2,0.16838491914195997,1.0754697289769135,4.375,1.0333340750795523,4.25,1.0,4.537499904632568,0.16838491914195997
3854,2002-10-03,4.195000171661377,4.324999809265137,4.0900001525878915,4.302499771118163,16182400.0,-0.0389460729371901,2.081969263480438,6.142693659572946,11.222438991574037,27.64840342724179,0.49677303656801364,0.7688812552127109,0.5742950803831617,0.7311362183435648,14.083930275158608,0.27499961853027166,-0.15646587575524062,-0.6822498083114628,-1.381348645589318,0.01684902896639251,-1.0317992269503904,-0.3327003896725351,0.6368036048993853,15.849061764276035,-7.4466458394235335,0.3495494186389277,10,0.3462498188018799,0.5274999141693115,0.6018747687339783,0.3487497568130493,1.0199999809265146,3,0.2228843634133264,-1.0000000000000089,4.364999771118163,1.0754697289769135,4.375,1.0333340750795523,4.25,0.2228843634133264
3855,2002-10-04,4.2175002098083505,4.320000171661377,4.050000190734863,4.195000171661377,16286800.0,0.0053635368834950015,1.3736266039547098,-0.20930346029817848,11.75299448122577,22.641161970988204,0.388542747177417,0.7130408191507573,0.5544676225881462,0.6978673523455265,15.165181619907797,0.26999998092651367,-0.21998775014481353,-0.6153747797012317,-1.3644834442514364,0.13373388484897308,-0.989929111976334,-0.2408204474261293,0.49561498691675254,39.41179572506806,18.934527940764163,0.3745543322751022,10,0.27624988555908114,0.4849998950958243,0.5887497067451468,0.32624971866607577,0.9449996948242179,4,0.2501481389105995,2.081969263480438,4.195000171661377,-1.0000000000000089,4.364999771118163,1.0754697289769135,4.375,0.2501481389105995
3856,2002-10-07,4.144999980926514,4.264999866485597,4.087500095367432,4.175000190734863,13401600.0,-0.017190332015450283,-1.4482730271271174,-1.3333403975754994,11.56862957758969,19.098176717457562,0.3741959313797718,0.7480907498553915,0.6299008166895517,0.7597863637256577,16.381216342805832,0.17749977111816495,-0.27679779815149086,-0.6397500038146973,-1.4367127614676614,0.15721275383826683,-1.0382313826411798,-0.24126862498821477,0.44875451472034644,22.35290685737174,3.903436453091544,0.3984813788264821,10,0.30375003814697266,0.5575001239776611,0.7268749475479126,0.3987499475479126,0.8550000190734863,0,0.23341380319912286,1.3736266039547098,4.2175002098083505,2.081969263480438,4.195000171661377,-1.0000000000000089,4.364999771118163,0.23341380319912286
3857,2002-10-08,4.2725000381469735,4.332499980926514,4.1024999618530265,4.1875,16884800.0,0.030759965695334124,1.2439034602108405,-2.8333147897957858,19.678002709185733,16.69644997039333,0.17670465649568,0.5709056768200043,0.49857448766535395,0.6228580096034779,16.79616359756594,0.23000001907348722,-0.33422561422949126,-0.46212494373321444,-1.255354889121464,0.3311050016550352,-0.8587399164273393,-0.06550997103908962,0.2233786826157269,52.352940516488125,35.46281108391361,0.39661497269412477,10,0.16375017166137606,0.43000006675720126,0.5993748903274527,0.2712498903274527,0.6774997711181632,1,0.2334698499411052,-1.4482730271271174,4.144999980926514,1.3736266039547098,4.2175002098083505,2.081969263480438,4.195000171661377,0.2334698499411052
3858,2002-10-09,4.135000228881837,4.297500133514403,4.125,4.177499771118163,12081200.0,-0.03218251797249172,-4.520004272460909,-0.49999439015357144,18.456385074546702,15.445573470950894,0.23900753491778648,0.6541269309221027,0.6378249050668341,0.7493157264408277,16.894825906432313,0.1725001335144034,-0.3990352549870284,-0.5438747644424433,-1.341310457987662,0.2535609291027754,-0.9425926112150522,-0.1451569176698344,0.28062035647585315,30.088531424858317,14.06974391723772,0.39871784677260924,10,0.2662498950958243,0.567499876022338,0.7312496900558463,0.40874969959258944,0.9274997711181632,2,0.2696492646675561,1.2439034602108405,4.2725000381469735,-1.4482730271271174,4.144999980926514,1.3736266039547098,4.2175002098083505,0.2696492646675561
3859,2002-10-10,4.0949997901916495,4.1875,4.025000095367432,4.050000190734863,28355200.0,-0.009673624298928707,-2.4210581792811285,-1.0588255093797918,18.581081298775175,14.873171352717046,0.19704686495496126,0.6492464962714992,0.6809203325471431,0.7784882183693096,18.420423693230873,0.16249990463256836,-0.44627859065414377,-0.534250187873841,-1.3479778600732315,0.279477484325549,-0.9411140239735358,-0.12738635177414626,0.2548091241339314,22.76413687014799,6.769842603770334,0.406863836099695,10,0.1550002098083505,0.5950002670288095,0.7712501287460336,0.44875013828277677,0.9225001335144052,3,0.2698412883244061,-4.520004272460909,4.135000228881837,1.2439034602108405,4.2725000381469735,-1.4482730271271174,4.144999980926514,0.2698412883244061
3860,2002-10-11,4.537499904632568,4.625,4.247499942779541,4.25,15112000.0,0.1080586415415199,-1.5811968041316102,6.388943637346345,38.836269763574016,18.358439527800197,-0.27429868678521174,0.16603485956786646,0.2478492311706244,0.3282221128454008,19.34958686206901,0.5300002098083505,-0.47966823302041117,-0.060500073432922186,-0.8350636902256756,0.7140635433598312,-0.44778188182929846,0.3267817349634541,-0.5124998092651367,85.41664845413342,66.81341286982124,0.3872818083963766,10,-0.21249985694885254,0.15250015258789062,0.2950000762939453,0.00625002384185791,0.40000009536743164,4,0.1493113525498102,-2.4210581792811285,4.0949997901916495,-4.520004272460909,4.135000228881837,1.2439034602108405,4.2725000381469735,0.1493113525498102
3861,2002-10-14,4.525000095367432,4.675000190734863,4.477499961853027,4.512499809265137,8228000.0,-0.0027547789593064254,-3.7878854434586597,0.04347927043061312,41.05865736877638,21.089948221466887,-0.24438781192116377,0.13401566590171576,0.27208387045894256,0.33320358361196156,20.07710468448898,0.19750022888183594,-0.5039101550520382,-0.040374898910522816,-0.7655577019353066,0.684807904114261,-0.40296630042291426,0.3222165026018686,-0.5,76.92306563699199,54.07289621314982,0.36259140151239183,10,-0.17499995231628418,0.16499996185302734,0.3068748712539673,0.01874983310699463,0.2824997901916504,0,0.14088393277997735,-1.5811968041316102,4.537499904632568,-2.4210581792811285,4.0949997901916495,-4.520004272460909,4.135000228881837,0.14088393277997735
3862,2002-10-15,4.752500057220459,4.767499923706055,4.675000190734863,4.762499809265137,7949200.0,0.05027623360404676,8.249982118589514,-0.7999618539004387,49.411763825906235,24.507358121239307,-0.46120913197009905,-0.12945937348555248,0.06339517289654495,0.09903267654197911,20.270841590980858,0.24249982833862305,-0.4952670032367994,0.2057500600814821,-0.47679560777132135,0.8882957279342856,-0.13552277384491962,0.5470228940078838,-0.7014999580383297,97.97981549448184,69.25512427694608,0.3412728339264018,10,-0.3562500476837158,-0.0625,0.07937490940093994,-0.20875012874603271,0.12249994277954102,1,0.052077841094081645,-3.7878854434586597,4.525000095367432,-1.5811968041316102,4.537499904632568,-2.4210581792811285,4.0949997901916495,0.052077841094081645
3863,2002-10-16,4.607500076293945,4.822500228881836,4.59250020980835,4.752500057220459,8207200.0,-0.030510253378369878,-1.6285759439347576,14.500357636736446,46.494467282054366,28.42647237573712,-0.3108859871743208,-0.02616471297177192,0.22220199963847698,0.23649073846820556,21.13990233835908,0.23000001907348633,-0.43885256887170687,0.08637506961822528,-0.5418753214915997,0.7146254607280502,-0.2277501259366872,0.40050026517313775,-0.5135099876403801,73.04073773123608,39.44784315200345,0.31412519555491236,10,-0.18374991416931152,0.08249998092651367,0.26499998569488525,-0.05750000476837158,0.31750011444091797,2,0.07433526365705068,8.249982118589514,4.752500057220459,-3.7878854434586597,4.525000095367432,-1.5811968041316102,4.537499904632568,0.07433526365705068
3864,2002-10-17,4.724999904632568,4.797500133514403,4.65500020980835,4.775000095367432,11426400.0,0.025501861398369075,1.9999899613512395,0.3448289469789896,54.83870967741934,33.213774064203065,-0.38587835762104294,-0.18048358175965795,0.12104559038712281,0.11313346421374337,21.96958324223568,0.1900000572204581,-0.3954007150553256,0.22137489318847692,-0.35963707544939005,0.8023868618263443,-0.06913109113045657,0.5118808775074104,-0.5727290047607418,83.04343030675956,43.334043044179865,0.2905059843189337,10,-0.30124974250793457,-0.0624997615814209,0.20750010013580322,-0.13499987125396729,0.18499994277954013,3,0.07142859305383986,-1.6285759439347576,4.607500076293945,8.249982118589514,4.752500057220459,-3.7878854434586597,4.525000095367432,0.07142859305383986
3865,2002-10-18,4.84499979019165,4.882500171661377,4.630000114440918,4.637499809265137,14090400.0,0.025396801689123727,-1.2696698563055195,-4.149983787598466,66.80790385885184,39.35147120656553,-0.45539656851931287,-0.33166468645289626,0.014446001022641042,-0.012045620943109014,23.19324405425208,0.252500057220459,-0.3552612589929165,0.3503747940063473,-0.20147674352561307,0.9022263315383077,0.07444902524036756,0.626300562772327,-0.6391105439990232,90.74065134744693,44.151677176748606,0.2759257687659802,10,-0.3912496566772461,-0.18249964714050293,0.08812522888183594,-0.2549997568130493,0.09000015258789062,4,0.035603744269219195,1.9999899613512395,4.724999904632568,-1.6285759439347576,4.607500076293945,8.249982118589514,4.752500057220459,0.035603744269219195
3866,2002-10-21,5.0,5.002500057220459,4.710000038146973,4.837500095367432,10175200.0,0.03199178875551989,2.4925371434753028,0.7831321425042341,67.36110927146173,44.64959415792953,-0.5323420910479122,-0.5088141078561108,-0.12773613940781114,-0.17109686806354318,24.138492360147286,0.29250001907348633,-0.2792921381166167,0.5028749942779545,-0.05804121874506052,1.0637912073009694,0.22241688776644697,0.783333100789462,-0.7264496612604976,99.390229719294,48.63970266354062,0.2804581065115075,10,-0.4862499237060547,-0.33749985694885254,-0.06687498092651367,-0.4099999666213989,-0.27500009536743164,0,-0.012499999999999956,-1.2696698563055195,4.84499979019165,1.9999899613512395,4.724999904632568,-1.6285759439347576,4.607500076293945,-0.012499999999999956
3867,2002-10-22,5.119999885559082,5.144999980926514,4.974999904632568,5.0,19402800.0,0.02399997711181645,1.0,0.7384612675953015,69.76440248055201,50.350484980819004,-0.5805306093818237,-0.6393441725512297,-0.23285629774649674,-0.2964870179754726,25.10615128693201,0.1700000762939453,-0.19647537474162835,0.608749890327454,-0.00040929694980196274,1.2179090776047095,0.30417029668882645,0.9133294839660815,-0.7589755806018648,95.4750939865847,40.346721590106156,0.3045795936386278,10,-0.5349998474121094,-0.45749974250793457,-0.16124987602233887,-0.529999852180481,-0.1099996566772461,1,-0.06103515761424205,2.4925371434753028,5.0,-1.2696698563055195,4.84499979019165,1.9999899613512395,4.724999904632568,-0.06103515761424205
3868,2002-10-23,5.195000171661377,5.212500095367432,5.037499904632568,5.112500190734863,14875600.0,0.014648493706773902,1.9787310025769536,0.6875004967058468,77.54820126042597,56.902387198780204,-0.5468662723291402,-0.7180822288593198,-0.2978431692154704,-0.3753784653025658,25.972942385834074,0.17500019073486328,-0.0979229610001564,0.6627501726150511,-0.01030038990287796,1.3358007351329801,0.32622489135608657,0.9992754538740156,-0.7242192720684582,96.9957211538068,35.37452958608422,0.3365252812589646,10,-0.4650001525878906,-0.5762500762939453,-0.23312509059906006,-0.6050001382827759,-0.30250024795532227,2,-0.06159772109478867,1.0,5.119999885559082,2.4925371434753028,5.0,-1.2696698563055195,4.84499979019165,-0.06159772109478867
3869,2002-10-24,4.997499942779541,5.25,4.974999904632568,5.25,18572800.0,-0.03801736715220838,1.178218083549405,-3.0606074617807706,69.59797610255966,60.32035456977861,-0.23231369140703695,-0.5281686988366214,-0.0968507486995911,-0.181919490098279,26.590655321211088,0.27500009536743164,-0.014615232685218693,0.4528749465942381,-0.24565217599965905,1.1514020691881353,0.10361138529728997,0.8021385078911862,-0.4080439718626998,59.27417680202179,-4.943350309001396,0.3492635612969485,10,-0.13374996185302734,-0.3599998950958252,0.038125038146972656,-0.40749990940093994,0.027500152587890625,3,-0.014507204177045874,1.9787310025769536,5.195000171661377,1.0,5.119999885559082,2.4925371434753028,5.0,-0.014507204177045874
3870,2002-10-25,5.172500133514403,5.175000190734863,4.947500228881836,5.019999980926514,8470800.0,0.035017547321377185,1.8888835066091032,-0.6039608634810769,74.55196691560174,64.04183340831476,-0.3439349726087588,-0.6884544878187953,-0.27592461134659985,-0.36178065182107133,26.313635182732092,0.22749996185302734,0.09680931713024421,0.5961251258850089,-0.15665649847250762,1.3489067502425254,0.21973431370625107,0.9725159380637667,-0.46414623736259397,85.64817185918805,15.468529494438513,0.37639081217875814,10,-0.2512500286102286,-0.5350000858306876,-0.09500014781951815,-0.5825001001358023,-0.13750028610229492,4,-0.05074920818299555,1.178218083549405,4.997499942779541,1.9787310025769536,5.195000171661377,1.0,5.119999885559082,-0.05074920818299555
3871,2002-10-28,5.074999809265137,5.272500038146973,5.059999942779541,5.262499809265137,11332400.0,-0.01884974803915973,1.0481891717988785,-1.2295069665057479,69.45453091036202,66.26880752880984,-0.1790406505123343,-0.5544027299150507,-0.18621334616687868,-0.2712345723331797,25.173048520580554,0.21250009536743164,0.21801811044852215,0.45737481117248535,-0.310370437049583,1.2251200593945537,0.07350218706145117,0.8412474352835195,-0.26914961442065266,39.230663141493075,-31.832316723697197,0.38387262411103407,10,-0.14249968528747559,-0.42624974250793457,0.04125022888183594,-0.48499977588653564,-0.125,0,-0.027586181625072426,1.8888835066091032,5.172500133514403,1.178218083549405,4.997499942779541,1.9787310025769536,5.195000171661377,-0.027586181625072426
3872,2002-10-29,5.137499809265137,5.224999904632568,4.9375,5.112500190734863,10408800.0,0.01231527139880817,1.8750017881410486,-0.133331298828125,75.2201007079498,69.46054457613157,-0.20247795341791974,-0.5869420243931804,-0.2549696142761446,-0.3392383615729262,23.52228632766628,0.28749990463256836,0.28336794245750685,0.48174982070922834,-0.3106002176917473,1.274099859110204,0.08557480150874053,0.8779248399097161,-0.2383196457601553,59.70142880323851,-15.861105205725472,0.39617501920048775,10,-0.1862497329711914,-0.48874974250793457,-0.04374980926513672,-0.5474997758865356,-0.2999997138977051,1,-0.08029195522083576,1.0481891717988785,5.074999809265137,1.8888835066091032,5.172500133514403,1.178218083549405,4.997499942779541,-0.08029195522083576
3873,2002-10-30,5.099999904632568,5.207499980926514,5.03000020980835,5.125,13510400.0,-0.007299251780981009,-1.1515190923304117,-1.0000190737773709,75.3148565597399,71.73567200750053,-0.09808478544649013,-0.5181186436825334,-0.2199385938896068,-0.30699725286810065,21.97737373260889,0.17749977111816406,0.34809617102055324,0.40749990940093994,-0.3961692173463849,1.2111690361482652,0.005665346027277529,0.8093344727746024,-0.16249990463256836,48.50742869506054,-32.34024115106537,0.40183456337366263,10,-0.14874982833862305,-0.4512498378753662,-0.031874895095825195,-0.5099998712539673,-0.19999980926513672,2,-0.017646995575231528,1.8750017881410486,5.137499809265137,1.0481891717988785,5.074999809265137,1.8888835066091032,5.172500133514403,-0.017646995575231528
3874,2002-10-31,5.130000114440918,5.199999809265137,5.052499771118164,5.087500095367432,7407200.0,0.005882394190066309,-1.6222073402816926,-1.6999942779759294,68.83942587922215,71.96139667643055,-0.0721852034388002,-0.500120889128933,-0.2557367582023442,-0.34193560325532957,19.83074951048081,0.14750003814697266,0.38296672024389267,0.3907501220703127,-0.3997378478528839,1.1812380919935093,-0.004493862891285616,0.785994107031911,-0.19250011444091797,57.46271418526331,-21.86487651339249,0.3952439849615983,10,-0.1387500762939453,-0.4812500476837158,-0.07875001430511475,-0.5400000810623169,-0.35249996185302646,3,-0.04629633244379505,-1.1515190923304117,5.099999904632568,1.8750017881410486,5.137499809265137,1.0481891717988785,5.074999809265137,-0.04629633244379505
3875,2002-11-01,5.272500038146973,5.275000095367432,5.099999904632568,5.132500171661377,8101200.0,0.027777762285992713,1.4137960517878108,3.2941130271853156,71.95299802291228,72.47160653770283,-0.16502070747503428,-0.5897680653851278,-0.4053191372817846,-0.4879964038597766,17.586769574850663,0.17500019073486328,0.44403392288430155,0.4805000543594362,-0.30417150135438575,1.2651716100732582,0.08816427650252479,0.8728358322163476,-0.2680000305175785,99.25924251436516,18.816703971119324,0.39233577785691115,11,-0.16624999046325684,-0.622499942779541,-0.2399998903274536,-0.6825000047683716,-0.3899998664855957,4,-0.046941667328375236,-1.6222073402816926,5.130000114440918,-1.1515190923304117,5.099999904632568,1.8750017881410486,5.137499809265137,-0.046941667328375236
3876,2002-11-04,5.112500190734863,5.364999771118164,5.0974998474121085,5.335000038146973,12890800.0,-0.03034610644940683,-1.1188067954344512,-1.589286140033583,61.00917364301975,71.49880333353258,0.014098066670299225,-0.37267642964957925,-0.24473559985771765,-0.3315260285837258,15.362909662175777,0.2674999237060556,0.4767826429083293,0.27212519645690936,-0.46228160824974296,1.0065320011635617,-0.09507820589641636,0.6393285988102351,-0.06000041961669922,40.93573904779751,-35.7481044219067,0.36720340235332594,11,0.03874969482421875,-0.41750025749206543,-0.1800001859664917,-0.5225001573562622,-0.2050004005432129,0,-0.015158990793429195,1.4137960517878108,5.272500038146973,-1.6222073402816926,5.130000114440918,-1.1515190923304117,5.099999904632568,-0.015158990793429195
3877,2002-11-05,5.269999980926514,5.269999980926514,5.077499866485597,5.079999923706055,14491600.0,0.030806803778135716,1.0263163838688454,-0.8539334270577948,70.10621236858765,70.67191567888388,-0.13397555699521302,-0.47602017789766293,-0.40585411449721676,-0.489679375622881,13.44986527021117,0.19250011444091708,0.4821714018107537,0.37974998950958216,-0.32724867673751223,1.0867486557566766,0.02625065638603452,0.7332493226331298,0.09499979019165039,71.64181653844238,-5.275538029463689,0.3534993331235472,11,-0.11875009536743164,-0.5750000476837158,-0.5106250047683716,-0.6799999475479126,-0.29250001907348633,1,-0.06072109541167736,-1.1188067954344512,5.112500190734863,1.4137960517878108,5.272500038146973,-1.6222073402816926,5.130000114440918,-0.06072109541167736
3878,2002-11-06,5.25,5.304999828338623,5.21999979019165,5.255000114440918,11928800.0,-0.003795062808140126,-1.6153643005956748,-0.026316383868854765,66.93547965336725,70.37608274008473,-0.11773442786601418,-0.3881024271724991,-0.386314290825573,-0.47153366986153245,11.48996628475912,0.08500003814697266,0.47524365604179675,0.30400002002716064,-0.3236321941411422,0.9316322341954635,-0.009816087056990774,0.6178161271113121,0.11499977111816406,63.20007324218751,-12.407737827728958,0.3138161070841512,11,-0.09875011444091797,-0.5550000667572021,-0.5293749570846558,-0.6599999666213989,-0.31750011444091797,2,-0.07857141040620352,1.0263163838688454,5.269999980926514,-1.1188067954344512,5.112500190734863,1.4137960517878108,5.272500038146973,-0.07857141040620352
3879,2002-11-07,5.199999809265137,5.2775001525878915,5.1875,5.1875,11300400.0,-0.009523845854259694,-13.40024414435049,-2.499904634751097,61.99323600491916,68.98066819445332,-0.04021823278033665,-0.26464216260207163,-0.33277085007910756,-0.42401667059934756,9.03634943501486,0.09000015258789151,0.4501757133274191,0.19874982833862287,-0.2933763365737265,0.6908759932509723,-0.04731325411755183,0.44481291079479757,0.15924996376037637,42.60868988325346,-29.800832740628508,0.24606308245617464,11,-0.04874992370605469,-0.5049998760223389,-0.5068747997283936,-0.6099997758865356,-0.0774998664855957,3,-0.05769225478877493,-1.6153643005956748,5.25,1.0263163838688454,5.269999980926514,-1.1188067954344512,5.112500190734863,-0.05769225478877493
3880,2002-11-08,5.2150001525878915,5.317500114440918,5.184999942779541,5.224999904632568,7258400.0,0.0028846815140315396,-2.7857099066082656,-0.7999923704889806,58.022387130246926,67.71042999666275,-0.05426220880266985,-0.23851207449867928,-0.3484938886003208,-0.44203695553475963,9.10591478344579,0.13250017166137695,0.40331003426792744,0.17987515926361208,-0.2692335355232487,0.6289838540504729,-0.04467918812981786,0.404429506657042,0.13861462230682342,47.82620233492736,-20.295913163891043,0.22455434739343033,11,-0.06375026702880948,-0.5200002193450937,-0.5831251144409189,-0.6250001192092904,-0.16499996185302823,4,-0.08389261499501488,-13.40024414435049,5.199999809265137,-1.6153643005956748,5.25,1.0263163838688454,5.269999980926514,-0.08389261499501488
3881,2002-11-11,5.162499904632568,5.224999904632568,5.122499942779541,5.212500095367432,9998800.0,-0.01006716134596286,1.7333392673219485,5.000143054695022,51.6699398829886,65.09374546055595,0.013360167508864151,-0.14314211190941517,-0.29508464908233645,-0.39089670102618435,9.270460403171978,0.10249996185302734,0.3827011397951061,0.09549992084503156,-0.2866670583413615,0.47766690003142465,-0.09558356874816454,0.28658341043822766,0.18559257209396396,35.4166459706306,-28.037400200961827,0.19108348959319646,11,0.03500008583068848,-0.4674999713897705,-0.5643748044967651,-0.5724998712539673,-0.16249990463256836,0,-0.054237237412815054,-2.7857099066082656,5.2150001525878915,-13.40024414435049,5.199999809265137,-1.6153643005956748,5.25,-0.054237237412815054
3882,2002-11-12,5.0,5.15500020980835,4.992499828338623,5.137499809265137,15471600.0,-0.03147697968705998,-1.131150411486605,2.7499856949398236,42.83088177287913,61.48441492868253,0.17243831287568945,0.04095011118632019,-0.12935434110729993,-0.2296776601998598,9.593105531352602,0.1700000762939453,0.3285828484083382,-0.07937498092651385,-0.4336752053393518,0.2749252434863241,-0.25652509313293237,0.09777513127990467,0.342680624521714,2.30774309503723,-54.55288160490171,0.1771501122064189,11,0.17874979972839355,-0.30500006675720215,-0.42437493801116943,-0.2974998950958252,0.03249979019165039,1,-0.018500041961669877,1.7333392673219485,5.162499904632568,-2.7857099066082656,5.2150001525878915,-13.40024414435049,5.199999809265137,-0.018500041961669877
3883,2002-11-13,4.949999809265137,5.025000095367432,4.824999809265137,4.989999771118164,15411200.0,-0.0100000381469727,2.636348661395478,0.2909092170149606,48.041233302356964,59.173504642364186,0.22230066587685382,0.12429797287744915,-0.0813932442876748,-0.18010447120025486,9.80613840222506,0.20000028610229492,0.29249334395679316,-0.14650015830993635,-0.4310007508192948,0.1380004341994221,-0.28875045456461557,-0.004249862055257125,0.3786735834092534,25.380694932845877,-29.88683978177962,0.14225029625467925,11,0.14499998092651367,-0.25499987602233887,-0.3806246519088745,-0.24749970436096191,0.19500017166137695,2,0.005555586595461515,-1.131150411486605,5.0,1.7333392673219485,5.162499904632568,-2.7857099066082656,5.2150001525878915,0.005555586595461515
3884,2002-11-14,5.0625,5.110000133514403,5.007500171661377,5.0625,6896800.0,0.022727312135303768,1.1578878682929494,-0.0,45.217389862119596,56.202881513387226,0.11087874060882896,0.040452907830950124,-0.1942643253546148,-0.29286082575341155,9.862929835754409,0.1600003242492667,0.24029089671897896,-0.05087497234344518,-0.2765511139439374,0.17480116925704703,-0.16371304314369084,0.06196309845680048,0.23595297766983503,48.223359100274195,-3.0689898557065476,0.11283807080024594,11,0.03249979019165039,-0.36750006675720215,-0.510624885559082,-0.3599998950958252,-0.19250011444091797,3,-0.025679034951292423,2.636348661395478,4.949999809265137,-1.131150411486605,5.0,1.7333392673219485,5.162499904632568,-0.025679034951292423
3885,2002-11-15,5.017499923706055,5.112500190734863,4.925000190734863,4.925000190734863,9898000.0,-0.008888903959297867,-3.0540657573226935,100.0,47.38041714857236,54.688575236226406,0.12952393265392548,0.10439106225801886,-0.15516257570023484,-0.24770258302654558,10.481068136337685,0.1875,0.18755114556787778,-0.10450005531311035,-0.29786099186202186,0.08886088123580116,-0.2011805235875661,-0.007819587038654596,0.2525458638594982,48.12501713633129,-4.4991887376031485,0.09668046827445584,11,0.053750038146972656,-0.21125006675720215,-0.5474998950958252,-0.3274998664855957,-0.2174997329711914,4,0.020926760472361083,1.1578878682929494,5.0625,2.636348661395478,4.949999809265137,-1.131150411486605,5.0,0.020926760472361083
3886,2002-11-18,4.9375,5.002500057220459,4.900000095367432,5.0,8192000.0,-0.015944180353263393,2.0370307577106206,-0.6756776262204489,41.0314045175908,51.45804103056009,0.20348852013030783,0.1891672686044803,-0.08219279210209152,-0.16828750668877301,10.9372297222542,0.11749982833862305,0.15429635660685292,-0.18137497901916522,-0.3847962845570425,0.02204632651871208,-0.2830856317881043,-0.07966432625022613,0.30584302886752823,34.09092551090149,-16.909449225651848,0.10171065276893874,11,0.13374996185302734,-0.016250133514404297,-0.4299999475479126,-0.24749994277954102,-0.04500007629394531,0,0.022784848756427944,-3.0540657573226935,5.017499923706055,1.1578878682929494,5.0625,2.636348661395478,4.949999809265137,0.022784848756427944
3887,2002-11-19,4.807499885559082,4.940000057220459,4.775000095367432,4.940000057220459,9682800.0,-0.026329137101958056,1.4905622352657508,2.1200027465820312,37.888207342457285,48.23056632934787,0.2916542489307101,0.31047340820084557,0.03372177088429318,-0.04019297680828249,11.029388680498837,0.16499996185302734,0.09475176382809103,-0.2957500934600832,-0.5422525549656925,-0.0492476319544739,-0.41900132421288827,-0.1724988627072781,0.4107425501323023,9.629564743164982,-39.9641390079912,0.12325123075280482,11,0.23875021934509277,0.1712501049041748,-0.2874997854232788,-0.11749982833862305,0.03000020980834961,1,0.040041626421907006,2.0370307577106206,4.9375,-3.0540657573226935,5.017499923706055,1.1578878682929494,5.0625,0.040041626421907006
3888,2002-11-20,4.875,4.887499809265137,4.775000095367432,4.807499885559082,11980400.0,0.01404058576135947,1.4324332683801924,-0.5094341659679062,39.75903845181613,45.760099934558646,0.18480005257249754,0.2295390691581165,-0.046564000239889936,-0.10730944817478871,10.862756267215474,0.11249971389770508,0.06996041146304322,-0.21224997043609584,-0.47470253310268884,0.05020259223049717,-0.3434762517693919,-0.08102368910279978,0.3077830484654678,29.62959300017378,-18.185155024485884,0.13122628133329636,11,0.1712501049041748,0.10374999046325684,-0.3318749666213989,-0.18499994277954102,-0.005000114440917969,2,0.03230764927008223,1.4905622352657508,4.807499885559082,2.0370307577106206,4.9375,-3.0540657573226935,5.017499923706055,0.03230764927008223
3889,2002-11-21,4.925000190734863,4.977499961853027,4.887499809265137,4.920000076293945,7628400.0,0.01025644938151049,-1.5714091088677267,0.07407564390567824,34.92409918203373,43.19362349586829,0.10246407372196575,0.18322281806875473,-0.10379379451268012,-0.15683094627233718,10.812434779220611,0.10249996185302734,0.013122638155657285,-0.15862479209899938,-0.4282028304771721,0.11095324627917336,-0.29341381128808575,-0.02383577290991301,0.2251602214827617,44.44446014278267,3.007504540756635,0.13478901918908653,11,0.07499980926513672,0.07249975204467773,-0.3681250810623169,-0.2350001335144043,-0.04500007629394531,3,0.04467000643076613,1.4324332683801924,4.875,1.4905622352657508,4.807499885559082,2.0370307577106206,4.9375,0.04467000643076613
3890,2002-11-22,4.9099998474121085,4.997499942779541,4.885000228881836,4.925000190734863,8451200.0,-0.0030457548714362126,-2.4615520049297945,-3.0000000000001776,39.95037115146878,41.89144919236608,0.0778355459423663,0.1871439350647668,-0.0987642567250413,-0.1421927184908709,10.859038393589952,0.11249971389770508,-0.037895169157981634,-0.16050012111663925,-0.4373223477176831,0.11632210548440458,-0.2989112344171607,-0.02208900781611778,0.21014773945750065,59.340560299474355,17.10324374233595,0.13841111330052178,11,0.05500030517578214,0.08750009536743253,-0.36687469482421786,-0.2199997901916495,0.09750032424926847,4,-0.008146631995133213,-1.5714091088677267,4.925000190734863,1.4324332683801924,4.875,1.4905622352657508,4.807499885559082,-0.008146631995133213
3891,2002-11-25,4.934999942779541,4.977499961853027,4.837500095367432,4.960000038146973,7832800.0,0.00509166927583693,3.6666666666666665,1.666634878250267,30.857182405346748,40.561038151529154,0.019188773524695613,0.15928421014192118,-0.1341337952581183,-0.17092600070201946,10.584462090962504,0.1399998664855957,-0.0774158256820563,-0.12850003242492658,-0.41184661198218553,0.15484654713233237,-0.27017332220355605,0.013173257353702894,0.15753584476989424,71.91009309582184,32.0128487080223,0.14167328977862959,11,0.008750200271606445,0.10249996185302734,-0.37687480449676514,-0.24499988555908203,-0.005000114440917969,0,-0.02735557317324744,-2.4615520049297945,4.9099998474121085,-1.5714091088677267,4.925000190734863,1.4324332683801924,4.875,-0.02735557317324744
3892,2002-11-26,4.724999904632568,4.922500133514403,4.724999904632568,4.887499809265137,12486400.0,-0.0425531997126416,-1.430773474340266,6.499971389879647,25.35215366575173,38.04002930301746,0.20794544150264205,0.35499716245171875,0.06453526895638362,0.03587811785067885,11.1286854681896,0.21000003814697266,-0.11786262359745159,-0.3178750753402708,-0.6364090902032205,0.0006589395226788142,-0.47714208277174563,-0.158608067908796,0.3421330275423067,0.0,-35.42324367535093,0.15926700743147496,11,0.19375014305114746,0.31999993324279785,-0.13687479496002197,-0.034999847412109375,0.25750017166137695,1,0.035449740201954905,3.6666666666666665,4.934999942779541,-2.4615520049297945,4.9099998474121085,-1.5714091088677267,4.925000190734863,0.035449740201954905
3893,2002-11-27,5.010000228881836,5.025000095367432,4.739999771118164,4.75,6132000.0,0.060317530159067934,-1.03571160959394,-1.6000023475073872,42.692335625326926,37.75946772115161,-0.07559879256698299,0.06630823431004984,-0.22855672739905053,-0.2524496971090935,11.4708784954081,0.3000001907348633,-0.13983557521149947,-0.02837476730346644,-0.3460525612452052,0.28930302663827234,-0.18721366427433583,0.13046412966740295,0.022919400538808254,95.00004768368551,57.98711214963548,0.15883889697086936,11,-0.09125018119812012,0.03499960899353027,-0.3862501382827759,-0.32000017166137695,-0.007500171661376953,2,-0.034431162801145,-1.430773474340266,4.724999904632568,3.6666666666666665,4.934999942779541,-2.4615520049297945,4.9099998474121085,-0.034431162801145
3894,2002-11-29,4.892499923706055,5.037499904632568,4.889999866485597,4.994999885559082,3141600.0,-0.023453153654247605,-1.7441848086443041,-0.39423027546491585,38.50268252381631,36.77305276284538,0.017043327584226553,0.17402571114226628,-0.11922958198254463,-0.1371577040806713,11.804101041863289,0.14750003814697177,-0.139120677125546,-0.13400006294250488,-0.4549952805074833,0.18699515462247351,-0.2944976717249945,0.02649754583998476,-0.16750001907348633,53.60000610351563,17.21317868553566,0.16049760878248925,11,-0.011250019073486328,0.15249991416931152,-0.2181248664855957,-0.2024998664855957,-0.027500152587890625,4,-0.004598883699098555,-1.03571160959394,5.010000228881836,-1.430773474340266,4.724999904632568,3.6666666666666665,4.934999942779541,-0.004598883699098555
3895,2002-12-02,5.025000095367432,5.202499866485597,4.989999771118164,5.074999809265137,10699600.0,0.027082304287704195,-2.541657560429008,0.4878022683500963,45.36257587570665,37.254294024858254,-0.1277112654583723,0.023223431943158346,-0.25691987584942133,-0.2710782062907251,11.602372520485064,0.3099999427795419,-0.14083269717133184,0.010875105857849121,-0.2885466453915191,0.3102968571072173,-0.13883576976683454,0.16058598148253278,-0.29375019073486364,62.82727009456843,25.230563330880663,0.149710875624684,12,-0.06125020980834961,0.01999974250793457,-0.2743750810623169,-0.33500003814697266,-0.005000114440917969,0,-0.028855717049675267,-1.7441848086443041,4.892499923706055,-1.03571160959394,5.010000228881836,-1.430773474340266,4.724999904632568,-0.028855717049675267
3896,2002-12-03,5.0349998474121085,5.150000095367432,5.0275001525878915,5.0275001525878915,10210400.0,0.001990000369133549,-31.66798067142154,-0.14999475476121074,51.31578192581712,38.74624675634268,-0.136813633332598,0.007504615639768453,-0.26968270787806947,-0.2795006386900276,10.984641575593168,0.125,-0.14732831519692802,0.024749875068663663,-0.271298251759057,0.3207980018963843,-0.12327418834519666,0.17277393848252398,-0.284899944305419,64.92145917175097,21.916574158520547,0.1480240634138605,12,-0.07124996185302646,0.009999990463257724,-0.2556247711181632,-0.3449997901916495,0.022500038146973544,1,-0.0054617033930727255,-2.541657560429008,5.025000095367432,-1.7441848086443041,4.892499923706055,-1.03571160959394,5.010000228881836,-0.0054617033930727255
3897,2002-12-04,4.949999809265137,5.079999923706055,4.934999942779541,4.977499961853027,9489200.0,-0.016881835297504533,-4.043487635380559,-3.666836215667196,50.0,39.88413137280755,-0.032938036524262415,0.07093891690967968,-0.1848636694081076,-0.19244351070258592,10.499239825806837,0.14499998092651367,-0.15672625249894345,-0.04425015449523961,-0.31466945984016625,0.22616915084968703,-0.17945980716770293,0.09095949817722371,-0.18180390762329068,45.40540429081175,0.16410658536067757,0.1352096526724632,12,0.013750076293945312,0.09500002861022949,-0.15937471389770508,-0.25999975204467773,0.16499996185302734,2,-0.004040400342860351,-31.66798067142154,5.0349998474121085,-2.541657560429008,5.025000095367432,-1.7441848086443041,4.892499923706055,-0.004040400342860351
3898,2002-12-05,4.837500095367432,4.957499980926514,4.837500095367432,4.952499866485597,8125200.0,-0.02272721580456105,-1.0869586850878212,4.18178665556946,41.75825250688618,40.64348174223561,0.08234206160766622,0.15910821687126742,-0.07184107344446478,-0.07313108911361876,10.005300912332954,0.11999988555908203,-0.15468198194808735,-0.13612487316131627,-0.3866006246839353,0.11435087836130275,-0.26136274892262534,-0.010886997400007203,-0.051932035131835974,0.0,-43.01079783908313,0.1252378757613094,12,0.1262497901916504,0.20749974250793457,-0.03750002384185791,-0.14750003814697266,0.24249982833862305,3,0.029974155672962466,-4.043487635380559,4.949999809265137,-31.66798067142154,5.0349998474121085,-2.541657560429008,5.025000095367432,0.029974155672962466
3899,2002-12-06,4.900000095367432,4.949999809265137,4.797500133514403,4.8125,6672800.0,0.012919896386121454,-1.5957429539597592,-0.7608719088451337,45.75046174699886,41.28793625285006,0.017794101031766374,0.07692457896000526,-0.13227520412053462,-0.1288248744298599,9.765664696788253,0.1524996757507333,-0.13509101162957204,-0.05862488746643102,-0.2869741338282532,0.16972435889539117,-0.17279951064734256,0.05554973571448052,0.30249977111816495,25.308649243064774,-16.35070011605544,0.11417462318091118,12,0.06374979019165039,0.14499974250793457,-0.10000002384185791,-0.21000003814697266,0.11249971389770508,4,0.02091835915471374,-1.0869586850878212,4.837500095367432,-4.043487635380559,4.949999809265137,-31.66798067142154,5.0349998474121085,0.02091835915471374
3900,2002-12-09,4.7775001525878915,4.914999961853027,4.775000095367432,4.9025001525878915,7608000.0,-0.02499998783578683,-1.153842203719297,-1.4285698715538335,44.38597477483268,42.79113540501517,0.13356857096042773,0.1738826231508872,-0.0022396969966544944,0.0012351693001972919,9.356655441652073,0.1399998664855957,-0.12492135082929234,-0.1592498302459706,-0.3670902097667055,0.04859054927476425,-0.2631700200063376,-0.055329640485603626,0.4168997192382813,0.6666819254559659,-40.217110007124695,0.10392018976036724,12,0.18624973297119052,0.2674996852874747,0.04249989986419589,-0.08750009536743253,0.2074999809265119,0,0.018314937882916826,-1.5957429539597592,4.900000095367432,-1.0869586850878212,4.837500095367432,-4.043487635380559,4.949999809265137,0.018314937882916826
3901,2002-12-10,4.882500171661377,4.894999980926514,4.755000114440918,4.8125,9791600.0,0.02197802526842585,1.9473721195207525,-0.5600013732910156,52.6785796394092,45.827404957643765,0.022728436209935587,0.04936093733217728,-0.08906027607616451,-0.09360136356305304,9.378429214286834,0.1399998664855957,-0.10985013538217192,-0.04024982452392578,-0.2198685629988093,0.13936891395095774,-0.13005919376136799,0.049559544713516424,0.2951237091064458,39.23080986070478,-5.374835707329964,0.08980936923744189,12,0.08874964714050293,0.16249966621398926,-0.004375100135803223,-0.19250011444091797,0.029999732971191406,1,0.028161762300225268,-1.153842203719297,4.7775001525878915,-1.5957429539597592,4.900000095367432,-1.0869586850878212,4.837500095367432,0.028161762300225268
3902,2002-12-11,4.90749979019165,4.962500095367432,4.822500228881836,4.824999809265137,9049200.0,0.005120249390952347,-2.20002833802909,1.1785682658837473,51.19704519149877,46.77237268721842,0.029434171033954293,0.017998932985447524,-0.09924487632722645,-0.10751033847630875,10.034300033177695,0.1399998664855957,-0.1016426237942758,-0.010625195503235041,-0.18659524349673529,0.1653448524902652,-0.09861021949998516,0.07735982849351508,0.2447666645965585,73.4938263944903,25.878724413122576,0.08798502399675011,12,0.07125020027160645,0.11375021934509277,0.01562511920928955,-0.21249985694885254,-0.11749982833862305,2,0.030565481768787484,1.9473721195207525,4.882500171661377,-1.153842203719297,4.7775001525878915,-1.5957429539597592,4.900000095367432,0.030565481768787484
3903,2002-12-12,4.977499961853027,5.005000114440918,4.875,4.9375,6774000.0,0.014263917402764337,1.7368368217637906,0.4848481345548074,51.9056170876217,48.26158763875235,-0.0510270198362921,-0.05252852600312963,-0.1529887814255808,-0.16378458219995107,9.996199344091117,0.13000011444091797,-0.08494240693395128,0.05799996852874756,-0.11944238386121242,0.23544232091870754,-0.03072120766623243,0.14672114472372755,0.15093051251434453,88.99993896484375,39.29077476430907,0.08872117619497984,12,0.0012500286102294922,0.04375004768371582,-0.0543750524520874,-0.2825000286102295,-0.1549997329711914,3,0.02762427128456424,-2.20002833802909,4.90749979019165,1.9473721195207525,4.882500171661377,-1.153842203719297,4.7775001525878915,0.02762427128456424
3904,2002-12-13,4.932499885559082,4.994999885559082,4.925000190734863,4.980000019073486,11689600.0,-0.009040698470883068,-1.2400073242746297,-1.1875044703526214,50.799290723918325,48.865667066331426,0.0002723921349714331,-0.01872725154331345,-0.08643974071154492,-0.1131644772464444,10.436685241506968,0.06999969482421875,-0.03991215154592087,0.019499897956848145,-0.14493373210587457,0.18393352801957086,-0.06271691707451321,0.1017167129882095,0.1735247672127027,70.99990844726562,21.5792253967808,0.08221681503136137,12,0.020000219345092773,0.08875012397766113,-0.00937497615814209,-0.23749995231628418,0.02500009536743164,4,0.029903708376924687,1.7368368217637906,4.977499961853027,-2.20002833802909,4.90749979019165,1.9473721195207525,4.882500171661377,0.029903708376924687
3905,2002-12-16,5.122499942779541,5.125,4.925000190734863,4.932499885559082,9888800.0,0.038520032768115,1.0512782892565016,-3.999989961351202,55.96184332937513,49.3818961111712,-0.19494322889799864,-0.21129061889760692,-0.25296407773591145,-0.2961031852182048,10.432936059467133,0.19999980926513672,-0.0306412190298877,0.20424995422363246,0.02022979904752109,0.3882701093997438,0.11223987663557722,0.2962600318116877,-0.36749982833862305,99.32430865034422,50.569403358607985,0.09201007758805549,12,-0.18249988555908203,-0.10124993324279785,-0.19937503337860107,-0.42750000953674316,-0.3575000762939444,0,-0.02147391600647175,-1.2400073242746297,4.932499885559082,1.7368368217637906,4.977499961853027,-2.20002833802909,4.90749979019165,-0.02147391600647175
3906,2002-12-17,5.050000190734863,5.119999885559082,5.050000190734863,5.119999885559082,9555600.0,-0.014153197238561233,1.0,-0.36841933548997513,61.324052232113075,50.640124136961546,-0.13420500139743918,-0.1369520982693313,-0.15500978379409247,-0.21637304163672866,10.306125087456468,0.07249975204467773,-0.005165062813877519,0.12612519264221156,-0.06702376616270911,0.3192741514471322,0.029550713239751225,0.2226996720446719,-0.2876000785827637,75.20665586360397,19.44664775107549,0.09657447940246026,12,-0.1100001335144043,-0.07500028610229492,-0.12687528133392334,-0.35500025749206543,-0.4100003242492667,1,-0.012871297973357398,1.0512782892565016,5.122499942779541,-1.2400073242746297,4.932499885559082,1.7368368217637906,4.977499961853027,-0.012871297973357398
3907,2002-12-18,5.0,5.025000095367432,4.925000190734863,5.025000095367432,9107600.0,-0.00990102749433508,6.999961853172862,0.3571457765667575,49.58332373036126,51.509576495125444,-0.08534091923931886,-0.07567050624248317,-0.08372157701919303,-0.16347134720900236,9.62610350883057,0.125,-0.001611651168893502,0.06649999618530256,-0.121343727081209,0.2543437194518141,-0.027421865447952776,0.1604218578185579,-0.23034789009094236,50.0,-0.7635082595963638,0.09392186163325565,12,-0.059999942779541016,-0.03625011444091797,-0.053750038146972656,-0.30500006675720215,-0.3575000762939453,2,-0.017500019073486306,1.0,5.050000190734863,1.0512782892565016,5.122499942779541,-1.2400073242746297,4.932499885559082,-0.017500019073486306
3908,2002-12-19,5.03249979019165,5.09250020980835,4.974999904632568,4.992499828338623,11818800.0,0.006499958038330034,-2.1333494398738604,-1.5999923706345724,56.27802489219841,52.679305733480945,-0.09752713045736972,-0.10094111396536487,-0.08968407999192518,-0.1892585854349509,8.75511448737492,0.11750030517578125,-0.009235779960142132,0.09112479686737096,-0.09957662521289112,0.28182621894763304,-0.004225914172760525,0.18647550790750245,-0.2557407224807742,53.74985098824595,3.206956320509576,0.09535071104013121,12,-0.0924997329711914,-0.06874990463256836,-0.09562492370605469,-0.33749985694885254,-0.3574995994567871,3,-0.048186753790085746,6.999961853172862,5.0,1.0,5.050000190734863,1.0512782892565016,5.122499942779541,-0.048186753790085746
3909,2002-12-20,5.144999980926514,5.150000095367432,4.985000133514403,4.987500190734863,14596400.0,0.02235473331844462,-1.0307699530791847,3.9374985098824595,55.479450265200036,53.91191412129954,-0.19178786462737651,-0.20671266296323054,-0.17250304910054215,-0.2934456958773666,8.519321697103136,0.16499996185302823,-0.00574970519893192,0.19262499809265154,-0.018396781702835874,0.40364677788813896,0.08711410819490784,0.29813588799039525,-0.3612760945698552,97.77772597322505,46.773310393014945,0.10551088989774356,12,-0.19249987602233887,-0.18125009536743164,-0.25000011920928955,-0.4500000476837158,-0.570000171661377,4,-0.06268216778236058,-2.1333494398738604,5.03249979019165,6.999961853172862,5.0,1.0,5.050000190734863,-0.06268216778236058
3910,2002-12-23,4.869999885559082,5.147500038146973,4.862500190734863,5.144999980926514,11940400.0,-0.053449970143228165,1.0357116704104032,-1.7460346774608615,43.93382340050898,52.940274539199514,0.10919633636439752,0.06865717463865284,0.11532942147516945,-0.011088388554497897,8.423657299591675,0.2849998474121094,0.014397733397727208,-0.08037509918212926,-0.29383206615297564,0.1330818677887171,-0.1871035826675529,0.02635338430329437,-0.07162495084199261,2.608590369378917,-44.70895199708605,0.10672848348542326,12,0.11625027656555176,0.09375,0.02499997615814209,-0.17499995231628418,-0.2799997329711905,0,0.017967165795402584,-1.0307699530791847,5.144999980926514,-2.1333494398738604,5.03249979019165,6.999961853172862,5.0,0.017967165795402584
3911,2002-12-24,4.800000190734863,4.8400001525878915,4.792500019073486,4.807499885559082,4629600.0,-0.014373654305780859,-3.2222269317171137,0.027271608085074655,44.423803155848184,52.187692090793895,0.18580176248505698,0.13494305918068594,0.198015632581245,0.06705386843500882,8.212492609915966,0.0774998664855957,0.02235548852738667,-0.14362480640411412,-0.3674166997051005,0.08016708689687224,-0.25552075305460686,-0.031728859753621386,0.34999990463256836,2.097949667347799,-43.58349906848673,0.11189594665049306,12,0.1712498664855957,0.16374969482421875,0.13874971866607666,-0.10500025749206543,-0.13750028610229492,1,-0.007291733928849742,1.0357116704104032,4.869999885559082,-1.0307699530791847,5.144999980926514,-2.1333494398738604,5.03249979019165,-0.007291733928849742
3912,2002-12-26,4.892499923706055,4.954999923706055,4.800000190734863,4.800000190734863,5468400.0,0.019270776936579637,-2.351355252440898,-12.3337995930824,52.075466266003296,52.20656422172518,0.10163896184223997,0.05864202465600599,0.11220471353371408,-0.01460703248939943,7.178684266882754,0.1549997329711914,0.04551237025977084,-0.059500074386596324,-0.2601869915381343,0.14118684276494164,-0.1598435329623653,0.04084338418917266,0.25500011444091797,27.97199532632994,-22.517590616070272,0.10034345857576893,12,0.0787501335144043,0.07124996185302734,0.10374999046325684,-0.19749999046325684,-0.3474998474121094,3,-0.05160961904097283,-3.2222269317171137,4.800000190734863,1.0357116704104032,4.869999885559082,-1.0307699530791847,5.144999980926514,-0.05160961904097283
3913,2002-12-27,4.837500095367432,4.897500038146973,4.809999942779541,4.880000114440918,5724400.0,-0.011241661562860217,1.258070867352903,-0.45946099203035273,47.628081980574706,51.854207694687005,0.1505201772875573,0.1054631072530583,0.1780666597832159,0.04918562609253119,6.752127620246334,0.08750009536743164,0.04611470179109123,-0.10587489604949951,-0.31084769016174363,0.0990978980627446,-0.20836129310562157,-0.0033884989933774534,0.3028999423980716,12.587431242097177,-39.39009681003528,0.10248639705612195,12,0.13374996185302734,0.1262497901916504,0.17499995231628418,-0.1425001621246338,-0.28999996185302823,4,-0.04031011221025427,-2.351355252440898,4.892499923706055,-3.2222269317171137,4.800000190734863,1.0357116704104032,4.869999885559082,-0.04031011221025427
3914,2002-12-30,4.869999885559082,4.9025001525878915,4.775000095367432,4.862500190734863,8312800.0,0.006718302749548988,2.5172318539369565,-0.17646332843406748,53.76781294139032,51.61042654046647,0.12094062190377741,0.07503850548128099,0.15324264104985819,0.02619601641420921,6.45680241423687,0.12750005722045987,0.0485830298247949,-0.07225010395050013,-0.2786406846763043,0.13414047677530405,-0.17544539431340223,0.03094518641240196,0.2634421518325807,25.503303297921505,-31.602963879703253,0.1031952903629022,12,0.09250020980834961,0.09375,0.1425001621246338,-0.17499995231628418,-0.38000011444091797,0,-0.04004100603830563,1.258070867352903,4.837500095367432,-2.351355252440898,4.892499923706055,-3.2222269317171137,4.800000190734863,-0.04004100603830563
3915,2002-12-31,4.880000114440918,4.9375,4.817500114440918,4.887499809265137,4700800.0,0.0020534351369265735,1.2325544259328258,-1.0,49.88962212155419,50.33993430595993,0.08149431940555374,0.056515857422231086,0.14732409809676206,0.023545431859493426,6.629765210820707,0.11999988555908203,0.04477994001105312,-0.05499987602233869,-0.25932794468784515,0.14932819264316777,-0.15716391035509147,0.047164158310414095,0.23910424526977536,58.333399560779576,-0.9912795740069953,0.10216403433275319,12,0.08249998092651367,0.08374977111816406,0.11874985694885254,-0.18500018119812012,-0.5799999237060547,1,-0.06250006107033135,2.5172318539369565,4.869999885559082,1.258070867352903,4.837500095367432,-2.351355252440898,4.892499923706055,-0.06250006107033135
3916,2003-01-02,5.007500171661377,5.012499809265137,4.880000114440918,4.912499904632568,13490400.0,0.026127060293125837,1.5238147138964577,-12.667217700915565,54.04859956555683,50.8360760654261,-0.05885789222100346,-0.07710315880224705,0.020474559597194464,-0.0971062488453267,6.929053150513279,0.13249969482421875,0.04936606784123576,0.07387516498565638,-0.12797459758536078,0.27572492755667355,-0.0270497162998522,0.17480004627116497,0.09784001747558602,97.89488689408982,38.695175957917904,0.10092488128550839,1,-0.04500007629394531,-0.04375028610229492,-0.026250123977661133,-0.3125002384185791,-0.7325000762939453,3,-0.08337493854442912,1.2325544259328258,4.880000114440918,2.5172318539369565,4.869999885559082,1.258070867352903,4.837500095367432,-0.08337493854442912
3917,2003-01-03,4.929999828338623,5.007500171661377,4.900000095367432,5.007500171661377,5537600.0,-0.015476852853914314,1.774183227711807,-0.8157907945590523,48.088525550224105,49.926131694095616,0.008569924003499096,-0.0012416488675048853,0.09386972632456736,-0.012939077338042893,7.118482262177911,0.10750007629394531,0.026896719645790768,-0.002625179290771662,-0.20433148448338567,0.19908112590184235,-0.10347833188707867,0.09822797330553534,0.16212675704755863,65.26312408020512,9.42675289778903,0.10085315259630699,1,0.032500267028808594,0.033750057220458984,0.06062519550323486,-0.2349998950958252,-0.7199997901916495,4,-0.05425962130229944,1.5238147138964577,5.007500171661377,1.2325544259328258,4.880000114440918,2.5172318539369565,4.869999885559082,-0.05425962130229944
3918,2003-01-06,4.982500076293945,5.002500057220459,4.90749979019165,4.929999828338623,8675600.0,0.010649137887092985,1.0540551686453217,-0.6774195533132344,52.00000762939454,49.5395269567839,-0.05785245353069968,-0.04460900724569594,0.03537186608776022,-0.06139336815713392,6.803391277260112,0.0950002670288086,0.0007663862366324992,0.0426250696182251,-0.1550686505395662,0.2403187897760164,-0.05622179046067011,0.1414719296971203,0.09694144949148598,87.36851826941032,32.06843796730247,0.0988468600788955,1,-0.021250009536743164,-0.01125025749206543,-0.0006251335144042969,-0.28750014305114746,-0.7825002670288086,0,-0.08780732429519977,1.774183227711807,4.929999828338623,1.5238147138964577,5.007500171661377,1.2325544259328258,4.880000114440918,-0.08780732429519977
3919,2003-01-07,5.002500057220459,5.050000190734863,4.914999961853027,4.949999809265137,6774400.0,0.0040140452825421225,-1.2040863990408757,1.0,44.44444935017687,49.59626317341367,-0.11196622416965685,-0.059591507345739814,0.01585001342844805,-0.07938549758189861,6.381081610290651,0.13500022888183594,-0.0014083915592850715,0.057500052452087225,-0.14115326073796108,0.25615336564213553,-0.04182660414293693,0.15682670904711138,0.06476381134825271,79.56984175164278,28.605931349287545,0.09932665659502421,1,-0.08999991416931152,-0.02375006675720215,-0.02062511444091797,-0.30750012397766113,-0.7775001525878906,1,-0.0909545064470958,1.0540551686453217,4.982500076293945,1.774183227711807,4.929999828338623,1.5238147138964577,5.007500171661377,-0.0909545064470958
3920,2003-01-08,4.864999771118164,5.050000190734863,4.864999771118164,4.982500076293945,9612400.0,-0.027486313749028546,-2.1489351340822025,-2.2380904805587596,41.921382285818986,49.318216410077085,0.027658828169091265,0.08938284381102157,0.1465988780880414,0.05455331900909144,5.685256727573909,0.18500041961669922,-0.019567207484418425,-0.08437521457672137,-0.270985383667278,0.10223495451383524,-0.17768029912199967,0.008929869968556936,0.19057354652249625,0.0,-45.91877535543256,0.09330508454527826,1,0.0475003719329834,0.11375021934509277,0.09812510013580322,-0.1699998378753662,-0.5649995803833008,2,-0.07708119581551609,-1.2040863990408757,5.002500057220459,1.0540551686453217,4.982500076293945,1.774183227711807,4.929999828338623,-0.07708119581551609
3921,2003-01-09,5.019999980926514,5.045000076293945,4.962500095367432,4.962500095367432,10970800.0,0.03186027072982256,-1.869570265204916,-0.4893594571781053,50.79999893188517,49.17649781739729,-0.10376453163804555,-0.05774886802486989,-0.01034762910726883,-0.10438065028811128,4.847745570783962,0.18000030517578125,-0.04313059736381497,0.06375000476837123,-0.12261764351973259,0.25011765305647504,-0.029433819375680237,0.1569338289124227,-0.24499988555908203,83.78370715563413,36.79569234524118,0.0931838241440519,1,-0.10749983787536621,-0.06749987602233887,-0.01562511920928955,-0.3250000476837158,-0.7100000381469727,3,-0.1434262535711731,-2.1489351340822025,4.864999771118164,-1.2040863990408757,5.002500057220459,1.0540551686453217,4.982500076293945,-0.1434262535711731
3922,2003-01-10,5.057499885559082,5.110000133514403,4.962500095367432,4.962500095367432,7086400.0,0.00747010055279862,-2.1052708190072544,1.6521735524853631,50.996019266491814,49.55071307138809,-0.12895926244531442,-0.08794388189709856,-0.05141307746323598,-0.14515718039878678,4.598387579774492,0.14750003814697177,-0.028111575383888976,0.09374990463256871,-0.09639200284514438,0.2838918121102818,-0.0013210491062878305,0.18882085837142526,-0.2770997905731205,78.57135906174186,31.098663011828492,0.09507095373885666,1,-0.11499977111816406,-0.10499978065490723,-0.05312502384185791,-0.3624999523162842,-0.8449997901916504,4,-0.15472067383055388,-1.869570265204916,5.019999980926514,-2.1489351340822025,4.864999771118164,-1.2040863990408757,5.002500057220459,-0.15472067383055388
3923,2003-01-13,5.114999771118164,5.150000095367432,5.005000114440918,5.119999885559082,10966800.0,0.011369231213086861,3.461501217758737,-0.05263289982884018,48.74999155601067,48.993177361901466,-0.15975632461938183,-0.14188918741018952,-0.11067494787268473,-0.20347702862342665,4.718403976719004,0.14499998092651367,-0.005692835376162719,0.14437479972839373,-0.057445008298282474,0.34619460775506994,0.043464895715055185,0.24528470374173228,-0.3214156745910648,87.71919844601457,44.68434965153666,0.10090990401333817,1,-0.13124966621398926,-0.16249966621398926,-0.11062490940093994,-0.4199998378753662,-0.9724998474121085,0,-0.17693055199753271,-2.1052708190072544,5.057499885559082,-1.869570265204916,5.019999980926514,-2.1489351340822025,4.864999771118164,-0.17693055199753271
3924,2003-01-14,5.079999923706055,5.130000114440918,5.059999942779541,5.117499828338623,4040800.0,-0.006842590220577538,1.2399884034087876,7.499809269502194,60.93750155220423,50.22071952086258,-0.10262771399317927,-0.1004210621260091,-0.07884725930321324,-0.1713052979818297,4.844906208885788,0.07000017166137695,-0.002228586763624918,0.10199995040893572,-0.10467544256711037,0.3086753433849818,-0.0013377460790877649,0.20533764689695921,-0.26503086724853553,75.43856420312235,26.16274114095431,0.10333769648802306,1,-0.07249999046325684,-0.12749981880187988,-0.07562506198883057,-0.38499999046325684,-0.9324998855590811,1,-0.17322837158606175,3.461501217758737,5.114999771118164,-2.1052708190072544,5.057499885559082,-1.869570265204916,5.019999980926514,-0.17322837158606175
3925,2003-01-15,5.012499809265137,5.074999809265137,5.005000114440918,5.074999809265137,4334000.0,-0.013287424302099948,1.239990234375,1.6666709052299633,61.09658051895794,51.00382851568492,-0.01604306410916667,-0.04383169392931041,-0.019962965272801725,-0.10845164881994407,4.96422957201492,0.07499980926513672,0.012172590140648865,0.03999984264373779,-0.1560666910830646,0.23606637637054018,-0.058033424219662955,0.13803310950713854,-0.17742889047302324,26.666514078776043,-27.39650658802714,0.09803326686340103,1,-0.004999876022338867,-0.059999704360961914,-0.008124947547912598,-0.31749987602233887,-0.9699997901916504,2,-0.15710721887249723,1.2399884034087876,5.079999923706055,3.461501217758737,5.114999771118164,-2.1052708190072544,5.057499885559082,-0.15710721887249723
3926,2003-01-16,4.985000133514403,5.099999904632568,4.9724998474121085,5.037499904632568,5676000.0,-0.005486219809904602,-2.2903094813264717,0.8399963378906392,55.182082257444875,51.792001483153896,0.008861187266198556,-0.022610598263505644,0.0035817643366398144,-0.08101537179219509,4.991548308966665,0.12750005722045987,0.01509290607762992,0.015750169754027432,-0.17703475315999562,0.20853509266805048,-0.08064229170298454,0.1121426312110394,-0.1310334641277704,12.00002034505161,-43.489426790988986,0.09639246145701168,1,0.022499799728394443,-0.032500028610228604,0.019374728202820712,-0.29000020027160556,-0.9625000953674299,3,-0.13741222155125965,1.239990234375,5.012499809265137,1.2399884034087876,5.079999923706055,3.461501217758737,5.114999771118164,-0.13741222155125965
3927,2003-01-17,4.912499904632568,5.002500057220459,4.869999885559082,4.974999904632568,7903200.0,-0.014543676417260731,1.255316213232907,1.1904813805631043,54.12086501328331,52.02765230358598,0.08785711224191761,0.04532191082311776,0.0661255798520255,-0.011994610949237483,4.980634405223938,0.13250017166137695,0.022259029248452578,-0.05237505435943568,-0.24619038536831894,0.14144027664944758,-0.1492827198638773,0.04453261114500595,0.23750019073486328,15.178566866994888,-43.84831967323021,0.09690766550444174,1,0.09500002861022949,0.05000019073486328,0.09562492370605469,-0.2174999713897705,-0.9000000953674316,4,-0.12264630504824237,-2.2903094813264717,4.985000133514403,1.239990234375,5.012499809265137,1.2399884034087876,5.079999923706055,-0.12264630504824237
3928,2003-01-21,4.789999961853027,4.9650001525878915,4.789999961853027,4.920000076293945,5974400.0,-0.024936375604612593,-1.6923082566115384,2.0800018310546875,46.000007629387255,52.20049211238714,0.2013538137592068,0.15676004014424816,0.1776851273590605,0.10799467805932217,5.608326645391483,0.17500019073486417,0.01047335434548824,-0.1627500057220459,-0.36871303537811606,0.043213023934024264,-0.265731520550081,-0.05976849089401082,0.35440012931823706,0.0,-60.653883561493714,0.10298151482803503,1,0.18000006675720215,0.1725001335144043,0.21000003814697266,-0.09500002861022949,-0.7899999618530273,1,-0.12056364740808645,1.255316213232907,4.912499904632568,-2.2903094813264717,4.985000133514403,1.239990234375,5.012499809265137,-0.12056364740808645
3929,2003-01-22,4.822500228881836,4.8400001525878915,4.735000133514403,4.792500019073486,12456800.0,0.006785024485936653,2.2307669735538673,-0.23077064152881194,47.18827238217819,52.785702123093714,0.15716278418192786,0.10420261976546463,0.1360084559533199,0.07542257354859938,6.07467092026839,0.1050000190734881,0.013929182558571007,-0.11412475109100306,-0.30678112794222745,0.07853162576022132,-0.2104529395166157,-0.017796562665390425,0.3077238571166987,23.972643900399945,-35.44737586750518,0.0963281884256122,1,0.11999988555908203,0.11999988555908203,0.17749977111816406,-0.12750029563903809,-0.8050003051757804,2,-0.14100575902584211,-1.6923082566115384,4.789999961853027,1.255316213232907,4.912499904632568,-2.2903094813264717,4.985000133514403,-0.14100575902584211
3930,2003-01-23,4.957499980926514,4.962500095367432,4.789999961853027,4.820000171661377,10726800.0,0.027993726415225018,1.3389842562958651,4.583294921719781,47.57280789308484,52.42712534100479,0.04097277633173135,-0.02519763014957377,-0.007271769018896812,-0.06110012700329559,6.126540650007615,0.1725001335144043,0.010634486159355916,0.016499996185302734,-0.17374490246491625,0.20674489483552172,-0.07862245313980676,0.11162244551041223,0.14901066792297346,60.958900530400115,6.141080137460065,0.09512244932510953,1,-0.014999866485595703,-0.014999866485595703,0.029375076293945312,-0.2625000476837158,-0.9749999046325688,3,-0.16338879392757122,2.2307669735538673,4.822500228881836,-1.6923082566115384,4.789999961853027,1.255316213232907,4.912499904632568,-0.16338879392757122
3931,2003-01-24,4.764999866485597,4.927499771118164,4.727499961853027,4.925000190734863,9552000.0,-0.03883007870530353,1.4242476786627711,-1.1636403359712515,42.794764371741294,51.51587479714362,0.2162367898248725,0.17343816770986198,0.17623277778334678,0.1298598944196261,5.929890560519384,0.23000001907348633,0.011289005867595847,-0.1742501020431506,-0.37050513243276395,0.022004928346462727,-0.2723776172379573,-0.07612258684834394,0.3192201514437851,13.636324228348023,-38.213650285304446,0.09812751519480657,1,0.1737501621246329,0.1737501621246329,0.21562516689300448,-0.06999993324279874,-0.7724997997283949,4,-0.15162641503807361,1.3389842562958651,4.957499980926514,2.2307669735538673,4.822500228881836,-1.6923082566115384,4.789999961853027,-0.15162641503807361
3932,2003-01-27,4.639999866485597,4.742499828338623,4.625,4.712500095367432,11018000.0,-0.026232949318463095,-1.2926804305957442,0.4531255122263749,35.93428538865456,50.09190744521516,0.3081965495870733,0.29360485350973686,0.2958378892097988,0.25465302833235715,6.674765398703827,0.1399998664855966,0.02313277841594985,-0.2866250991821282,-0.5237697001792636,-0.04948049818499278,-0.4051973996806959,-0.1680527986835605,0.4156825469576768,4.411723457011997,-41.171364214794416,0.11857230049856766,1,0.2375001907348624,0.24750018119811923,0.3175001144409171,0.05500006675720126,-0.5650000572204599,0,-0.1330818633851225,1.4242476786627711,4.764999866485597,1.3389842562958651,4.957499980926514,2.2307669735538673,4.822500228881836,-0.1330818633851225
3933,2003-01-28,4.642499923706055,4.712500095367432,4.622499942779541,4.702499866485597,10498400.0,0.0005388054509474216,1.2499925494567063,0.8275828049775289,34.99999801317895,47.20996260754569,0.2588441377071158,0.2906485286196041,0.2894726655873674,0.2496033875443775,7.4650400188720365,0.09000015258789062,0.01009186509644966,-0.27437503337860125,-0.5411337306002899,-0.007616336156912595,-0.40775438198944514,-0.14099568476775737,0.3701142483928912,5.882344691402349,-33.93924163704158,0.13337934861084422,1,0.21875,0.24375009536743164,0.3093750476837158,0.052500009536743164,-0.5624999999999991,1,-0.1357027732459274,-1.2926804305957442,4.639999866485597,1.4242476786627711,4.764999866485597,1.3389842562958651,4.957499980926514,-0.1357027732459274
3934,2003-01-29,4.675000190734863,4.699999809265137,4.550000190734863,4.625,8834400.0,0.007000596136329973,2.000009536797734,-0.8333373069800956,41.32422218951375,45.01303390427412,0.18199145393503446,0.2559110214191147,0.24977842446822862,0.2149162344666511,8.228475657232861,0.14999961853027344,-0.007235155123546555,-0.2321247816085812,-0.5195510552852536,0.05530149206809121,-0.3758379184469174,-0.08841164477024499,0.290800273845754,30.303037308903853,-13.954430431004354,0.14371313683833611,1,0.14999985694885254,0.17499995231628418,0.2768747806549072,0.01999974250793457,-0.5175004005432138,2,-0.1443850616461173,1.2499925494567063,4.642499923706055,-1.2926804305957442,4.639999866485597,1.4242476786627711,4.764999866485597,-0.1443850616461173
3935,2003-01-30,4.574999809265137,4.75,4.5625,4.699999809265137,7995600.0,-0.021390455056646163,-1.500006357844945,-2.4999904632932157,28.605770002278703,42.06011032036676,0.23848537506097056,0.34982570744394703,0.3427252034253634,0.3096511194465421,9.112649855810599,0.1875,-0.03058991525151633,-0.31687514781951887,-0.6404525053723251,0.00670220973328739,-0.47866382659592155,-0.15508646904311618,0.3325886169770751,6.622422865977661,-31.28711325860199,0.16178867877640296,1,0.20125031471252441,0.27500033378601074,0.3831251859664917,0.12000012397766113,-0.4974999427795401,3,-0.12185790356319814,2.000009536797734,4.675000190734863,1.2499925494567063,4.642499923706055,-1.2926804305957442,4.639999866485597,-0.12185790356319814
3936,2003-01-31,4.5900001525878915,4.65749979019165,4.574999809265137,4.574999809265137,9798800.0,0.00327876370450908,-9.999745692669592,-0.12000274658203836,27.02705995817898,39.04968753646628,0.1805485092537742,0.3182609930358522,0.3232791641145587,0.2893791307528053,9.70944271199707,0.08249998092651367,-0.06931343394658107,-0.2809998035430903,-0.6263081627852092,0.0643085556990286,-0.4536539831641493,-0.10834562392203129,0.2675259206832914,20.000000000000444,-12.238735022368562,0.17265417962105933,1,0.16750001907348544,0.25999999046325595,0.3849998712539664,0.10499978065490634,-0.5150003433227548,4,-0.1323529533983635,-1.500006357844945,4.574999809265137,2.000009536797734,4.675000190734863,1.2499925494567063,4.642499923706055,-0.1323529533983635
3937,2003-02-03,4.662499904632568,4.702499866485597,4.612500190734863,4.612500190734863,7630800.0,0.015795152425823078,-2.6000076294382226,3.333237968084233,28.087189322919386,37.05937439130318,0.07694890183024494,0.23683598681163254,0.25127544234634946,0.2093012993579073,10.19845656746584,0.11249971389770508,-0.10487262286402732,-0.19512505531311053,-0.5513607328215429,0.1611106221953218,-0.37324289406732625,-0.01700721655889481,0.1519725450835301,56.24991059294757,29.747301733711073,0.17811783875421616,2,0.0937502384185791,0.1875002384185791,0.30500006675720215,0.14374995231628418,-0.5949997901916504,0,-0.14369970007069988,-9.999745692669592,4.5900001525878915,-1.500006357844945,4.574999809265137,2.000009536797734,4.675000190734863,-0.14369970007069988
3938,2003-02-04,4.545000076293945,4.662499904632568,4.53000020980835,4.662499904632568,6613200.0,-0.025201036084070982,1.2553172493557616,-2.350010013637621,26.008991047441597,34.706120909665785,0.17437849209463518,0.3371655153490156,0.36574010639652865,0.3188620386591694,10.899317678811938,0.13249969482421875,-0.1370321492038986,-0.29074988365173304,-0.667819899727836,0.08632013242436987,-0.47928489168978494,-0.10221487561368114,0.2324462571647805,6.818127632089438,-12.936971750488329,0.18853500803805148,2,0.2012500762939453,0.2950000762939453,0.4224998950958252,0.3762497901916504,-0.2825002670288086,1,-0.10341039805043373,-2.6000076294382226,4.662499904632568,-9.999745692669592,4.5900001525878915,-1.500006357844945,4.574999809265137,-0.10341039805043373
3939,2003-02-05,4.547500133514403,4.642499923706055,4.53000020980835,4.637499809265137,5873600.0,0.0005500675860266035,1.2499964237179029,0.7659558062618017,27.857172375614738,32.515494741058,0.1439000025946635,0.31497939222330995,0.3585594550544666,0.31095149105683983,11.316819852740338,0.11249971389770508,-0.16568878012581933,-0.26549983024597257,-0.6549108988936077,0.12391123840166252,-0.46020536456978967,-0.07079429592215547,0.1903548201602625,7.95451836149886,-10.474977976081302,0.1947055343238175,2,0.18124985694885343,0.2925000190734872,0.4199998378753671,0.4312498569488534,-0.3000001907348624,2,-0.10280378143651725,1.2553172493557616,4.545000076293945,-2.6000076294382226,4.662499904632568,-9.999745692669592,4.5900001525878915,-0.10280378143651725
3940,2003-02-06,4.489999771118164,4.559999942779541,4.474999904632568,4.537499904632568,10202800.0,-0.012644389380545573,-1.1935531505146775,0.5277811627451032,27.08334529104023,30.769781509868988,0.14316711597451715,0.36147841121655944,0.4110981402674412,0.36145453979332665,12.266918831485382,0.08500003814697266,-0.1791957602938954,-0.3042501926422121,-0.7184427619704117,0.1099423766859875,-0.5113464773063114,-0.09715390797811274,0.2145984235378915,6.593349011322501,-12.126897777768736,0.2070962846640998,2,0.12250018119812012,0.32250022888183594,0.4731252193450928,0.4887502193450928,-0.04499959945678711,3,-0.07405345164276267,1.2499964237179029,4.547500133514403,1.2553172493557616,4.545000076293945,-2.6000076294382226,4.662499904632568,-0.07405345164276267
3941,2003-02-07,4.300000190734863,4.539999961853027,4.267499923706056,4.525000095367432,20378800.0,-0.04231616705316321,1.1372582385423278,4.736826783114993,24.425914282449014,29.491073609179484,0.29085657390411335,0.521509789553976,0.5930199816062132,0.5430414250166304,13.644890124510244,0.27250003814697177,-0.20335777934745458,-0.4582497835159298,-0.9129997632452813,-0.003499803786578326,-0.6856247733806056,-0.23087479365125407,0.3632703117169642,7.471326736536818,-11.213731095814204,0.22737498986467564,2,0.20874977111816406,0.4087498188018799,0.6631247997283936,0.6974997520446777,0.052499771118163174,4,-0.05174425915810055,-1.1935531505146775,4.489999771118164,1.2499964237179029,4.547500133514403,1.2553172493557616,4.545000076293945,-0.05174425915810055
3942,2003-02-10,4.275000095367432,4.324999809265137,4.202499866485597,4.262499809265137,15020800.0,-0.005813975408954342,1.177782298911945,-0.05555685066937369,26.59093342534831,28.556733099420523,0.28903132972920176,0.5110847648534707,0.6162552538167549,0.5602363151996226,14.729074691092729,0.12249994277954013,-0.24248202422049303,-0.4441248893737795,-0.9243995858249567,0.03614980707739779,-0.6842622375993681,-0.20398754114819084,0.30911629133524166,15.7609180151135,-5.069245611249915,0.24013734822558883,2,0.2012498378753662,0.40124988555908203,0.6881248950958252,0.7224998474121094,0.09499979019165039,0,-0.04678369161184903,1.1372582385423278,4.300000190734863,-1.1935531505146775,4.489999771118164,1.2499964237179029,4.547500133514403,-0.04678369161184903
3943,2003-02-11,4.2100000381469735,4.275000095367432,4.1875,4.237500190734863,14006400.0,-0.01520469140828673,-1.4137881139670097,-2.199961853900368,22.958064459083758,26.516048907150523,0.31986692055907096,0.5320886397963562,0.6695109767396596,0.6170537926601698,15.620272363268988,0.08750009536743164,-0.2655291425956037,-0.4638749599456782,-0.957453325326119,0.029703405434762686,-0.710664142635899,-0.2170857772554573,0.3299999237060538,4.9450641581885915,-14.847820197945376,0.24678918269022046,2,0.25874996185302646,0.4587500095367423,0.7531249523162833,0.8274998664855948,0.21500015258788974,1,-0.03384796256884992,1.177782298911945,4.275000095367432,1.1372582385423278,4.300000190734863,-1.1935531505146775,4.489999771118164,-0.03384796256884992
3944,2003-02-12,4.199999809265137,4.264999866485597,4.184999942779541,4.184999942779541,8159200.0,-0.0023753512568228663,-9.666751438471683,-0.5454466638923744,12.406981361485578,24.71618350261795,0.28541723788274886,0.49833084531385374,0.6711964906261807,0.6194487426838702,16.56346370368724,0.07999992370605558,-0.2708785686463848,-0.4298751831054686,-0.9278908967608039,0.0681405305498668,-0.6788830399331367,-0.18086732627780044,0.2695001602172855,3.999964396158854,-10.148411598893425,0.2490078568276677,2,0.24375009536743164,0.4675002098083496,0.7662501335144043,0.8450000286102295,0.4825000762939453,2,0.014880953056741975,-1.4137881139670097,4.2100000381469735,1.177782298911945,4.275000095367432,1.1372582385423278,4.300000190734863,0.014880953056741975
3945,2003-02-13,4.224999904632568,4.244999885559082,4.175000190734863,4.212500095367432,11283600.0,0.005952403929229133,1.6666666666666667,0.8333280350955272,17.857187459199096,23.697308780509076,0.22970443670891605,0.43353585416322993,0.6337292220649253,0.587709885368076,18.068005460143468,0.06999969482421875,-0.27650155614082284,-0.3655000925064087,-0.8606571911611276,0.12965700614831022,-0.6130786418337681,-0.11792154317904924,0.18760005950927727,13.698560342800409,-0.49332970886311855,0.24757854932735962,2,0.21375012397766113,0.4375002384185791,0.7206251621246338,0.8199999332427979,0.252500057220459,3,0.005325452936058461,-9.666751438471683,4.199999809265137,-1.4137881139670097,4.2100000381469735,1.177782298911945,4.275000095367432,0.005325452936058461
3946,2003-02-14,4.300000190734863,4.300000190734863,4.190000057220459,4.235000133514403,7732000.0,0.017751547407151236,2.3846165132230497,5.200083924620503,28.48107110715948,23.74107342320242,0.12207957714185369,0.3210460288349939,0.546553855324607,0.5075360878024497,19.72735260324453,0.1100001335144043,-0.29546556005580005,-0.2562498092651371,-0.7308479567306279,0.2183483382003537,-0.49354888299788247,-0.018950735532391683,0.06507981872558588,83.33354526149816,65.0994638254917,0.23729907373274542,2,0.11874985694885254,0.3624999523162842,0.6456248760223389,0.7449996471405029,0.1875,4,0.033720924301106514,1.6666666666666667,4.224999904632568,-9.666751438471683,4.199999809265137,-1.4137881139670097,4.2100000381469735,0.033720924301106514
3947,2003-02-18,4.309999942779541,4.375,4.2824997901916495,4.300000190734863,8424000.0,0.002325523628167181,-3.1110699034680303,0.15384220371932444,29.153634630228936,24.090478265734347,0.06349666941659482,0.27783909035116405,0.5269844213692902,0.49416474951760403,20.996806554203157,0.0925002098083505,-0.29276228829447426,-0.21612505912780744,-0.6716134478925628,0.23936332963694795,-0.4438692535101847,0.011619135254569812,-0.13499975204467773,67.49994039529838,45.732867129334885,0.22774419438237758,2,0.09875011444091797,0.35250020027160645,0.6225001811981201,0.7349998950958252,0.16499996185302734,1,0.009860793419425695,2.3846165132230497,4.300000190734863,1.6666666666666667,4.224999904632568,-9.666751438471683,4.199999809265137,0.009860793419425695
3948,2003-02-19,4.212500095367432,4.349999904632568,4.195000171661377,4.309999942779541,9778400.0,-0.02262177464188808,-1.3396239995393562,-9.750226503266415,23.188421020624162,23.571728115179837,0.12166581344123184,0.34768158867508614,0.6172110809151707,0.5886897716190198,21.93763657432096,0.1549997329711914,-0.29356000879273925,-0.28474991321563703,-0.7430158038923063,0.1735159774610322,-0.5138828585539716,-0.055616967877302415,-0.0334999084472658,18.74997019764919,-1.857330639156082,0.22913294533833461,2,0.1549999713897705,0.4500000476837158,0.7350000143051147,0.8324997425079346,0.2799997329711914,2,0.037388673383023985,-3.1110699034680303,4.309999942779541,2.3846165132230497,4.300000190734863,1.6666666666666667,4.224999904632568,0.037388673383023985
3949,2003-02-20,4.142499923706056,4.262499809265137,4.119999885559082,4.262499809265137,13656800.0,-0.016617251056767146,1.3750009934116936,1.2307699831761716,24.024045180653843,23.231805880692463,0.1432381720031639,0.3838035995804576,0.676959829152957,0.6556770496130939,22.699697023328998,0.1424999237060547,-0.30476574529419587,-0.3207500696182244,-0.7783125180021946,0.1368123787657458,-0.5495312938102099,-0.09196884542623884,0.23250007629394442,8.823540411463883,-12.992903170318192,0.2287812241919852,2,0.1874999999999991,0.4825000762939444,0.8256251811981192,0.9024999141693106,0.3274998664855948,3,0.06819559981453693,-1.3396239995393562,4.212500095367432,-3.1110699034680303,4.309999942779541,2.3846165132230497,4.300000190734863,0.06819559981453693
3950,2003-02-21,4.1475000381469735,4.2100000381469735,4.122499942779541,4.130000114440918,13997600.0,0.001207028251781983,-4.3845770122363295,-0.145832836627495,23.10030448000694,23.084515902643343,0.0944809388870258,0.3320323786096342,0.6655041744014278,0.6510555500610993,24.52433608053973,0.08750009536743253,-0.3043972542295341,-0.2752499580383292,-0.6900006405091137,0.13950072443245531,-0.482625299273721,-0.06787461680293738,0.22239995956420788,10.784368723984686,-10.796627647223248,0.20737534123539222,2,0.09999990463256747,0.46249985694885165,0.8324999809265128,0.8974997997283927,0.2525000572204581,4,0.12899333152294234,1.3750009934116936,4.142499923706056,-1.3396239995393562,4.212500095367432,-3.1110699034680303,4.309999942779541,0.12899333152294234
3951,2003-02-24,4.042500019073486,4.1649999618530265,4.037499904632568,4.162499904632568,10955200.0,-0.02531646006214372,1.0400009155273586,-6.857166212533712,13.742717780605886,21.65693638656085,0.17781217025238583,0.4006718713681128,0.75931046218186,0.7604180115430079,26.1697022993131,0.1275000572204581,-0.31340285214998787,-0.3441249847412111,-0.7592193635579259,0.07096939407550318,-0.5516721741495685,-0.13657779533285375,0.3224019763946533,1.4815149712696862,-15.064963779148027,0.2075471894083572,2,0.16374993324279785,0.526249885559082,0.9375,1.0024998188018799,0.2525000572204581,0,0.10760666437281552,-4.3845770122363295,4.1475000381469735,1.3750009934116936,4.142499923706056,-1.3396239995393562,4.212500095367432,0.10760666437281552
3952,2003-02-25,4.0225000381469735,4.037499904632568,3.927500009536743,4.0,20879200.0,-0.004947428777278384,3.1904904632152586,-0.18750049670585422,15.5115781628282,20.829549020310232,0.17682321979495175,0.3921437547719444,0.766847584069267,0.7827125307511782,27.437672120326813,0.11500000953674316,-0.31933637303927664,-0.3332499742507924,-0.7606690951894741,0.09416914668788978,-0.5469595347201333,-0.11954041378145153,0.3293058736877432,22.485219455186815,4.513680080990142,0.213709560469341,2,0.12874996662139804,0.44249999523162753,0.9574999809265128,1.0224997997283927,0.41499996185302646,1,0.11559978823570116,1.0400009155273586,4.042500019073486,-4.3845770122363295,4.1475000381469735,1.3750009934116936,4.142499923706056,0.11559978823570116
3953,2003-02-26,4.012499809265137,4.110000133514403,3.947499990463257,4.0225000381469735,20042000.0,-0.0024860730359230754,-1.321432828907246,-0.4444538634340914,15.032696034402065,21.12129509507873,0.17417858696970878,0.37157690626363493,0.7617551332122741,0.7951321168192136,28.50245808229568,0.16250014305114657,-0.3055133518040405,-0.31175019741058385,-0.743030770780412,0.11953037595924432,-0.5273904840954975,-0.09610991072567021,0.3138477484317015,25.373089714474006,5.881056147888948,0.21564028668491406,2,0.13875019550323486,0.4337502717971802,0.972500205039978,1.0325000286102295,0.46250009536743164,2,0.11526482675450533,3.1904904632152586,4.0225000381469735,1.0400009155273586,4.042500019073486,-4.3845770122363295,4.1475000381469735,0.11526482675450533
3954,2003-02-27,4.0,4.050000190734863,3.974999904632568,4.037499904632568,14677200.0,-0.0031152174104217556,1.3999908447964253,3.749904634750764,15.972250736779372,20.91185768147654,0.173578585165715,0.3487975807234225,0.7601565444104441,0.8127175681687318,29.20345729710818,0.07500028610229537,-0.2967679180113718,-0.29049999713897723,-0.7117375333098153,0.13073753903186036,-0.5011187652243958,-0.07988122905355866,0.30241670480723215,25.663710839224795,4.35253438603721,0.2106187680854188,2,0.15125000476837158,0.4450000524520874,0.9662500619888306,1.0212500095367432,0.5374999046325684,3,0.12312495708465576,-1.321432828907246,4.012499809265137,3.1904904632152586,4.0225000381469735,1.0400009155273586,4.042500019073486,0.12312495708465576
3955,2003-02-28,4.017499923706056,4.0625,4.0,4.0,14811200.0,0.004374980926513894,-6.142888283378746,-0.46666581895403103,24.200917616566002,20.436285071410598,0.1380688386414004,0.30292056012537216,0.7223456879991481,0.8000974167372252,30.335152776498813,0.0625,-0.2769655441847476,-0.24512507915496773,-0.6608409828557154,0.1705908245457799,-0.452983031005342,-0.03726712730459347,0.2624217793849475,37.89470831112327,14.220152811879416,0.20785795185037384,2,0.133750081062316,0.4275001287460318,0.9250001907348624,1.0037500858306876,0.7049999237060529,4,0.11263220288207831,1.3999908447964253,4.0,-1.321432828907246,4.012499809265137,3.1904904632152586,4.0225000381469735,0.11263220288207831
3956,2003-03-03,3.982500076293945,4.0925002098083505,3.9800000190734863,4.059999942779541,9698800.0,-0.008711847685568652,-1.7272779816779107,-4.428583106266831,23.766831485430245,19.83775138865519,0.13778452804285424,0.3057504481880682,0.7385463752738848,0.840980676367503,31.417411457521112,0.11250019073486417,-0.24797729499041488,-0.24974992275238117,-0.6533485517970203,0.153848706292258,-0.45154923727470075,-0.04795060823006159,0.2762763251838023,30.137002407699313,5.235819156368272,0.20179931452231964,3,0.1562498807907109,0.44499981403350874,0.9600000381469731,1.0387499332427983,0.7125000953674321,0,0.10483364998752398,-6.142888283378746,4.017499923706056,1.3999908447964253,4.0,-1.321432828907246,4.012499809265137,0.10483364998752398
3957,2003-03-04,3.9925000667572017,3.9925000667572017,3.884999990463257,3.974999904632568,19230800.0,0.002510983119066834,11.285609187885672,-0.2258089325597265,28.35822453465704,20.41217400132551,0.08717867038020488,0.2561131663159757,0.7110877296820006,0.8349461647662157,33.13015909132132,0.10750007629394487,-0.23403177810276699,-0.2062499403953555,-0.5685979450102576,0.15609806421954708,-0.387423942702807,-0.02507593808790398,0.24639975120408542,47.77778130990262,19.51155138074209,0.1811740023074513,3,0.08124983310699507,0.3249999284744267,0.9462499618530278,1.0287499427795415,0.5699999332427983,1,0.0757670643653714,-1.7272779816779107,3.982500076293945,-6.142888283378746,4.017499923706056,1.3999908447964253,4.0,0.0757670643653714
3958,2003-03-05,4.074999809265137,4.074999809265137,3.9500000476837163,3.974999904632568,17556000.0,0.020663679681524272,1.4999976158119264,5.714227326603205,39.13043117703357,22.09066133425659,-0.018859963591527418,0.14397865285793188,0.6106803009407891,0.7591273713267066,34.114245976657834,0.12499976158142045,-0.2370151058415768,-0.10025018453598022,-0.4272899701975108,0.2267896011255499,-0.26377007736674507,0.06326970829478462,0.1355880224963082,91.5660809427344,57.742278753482225,0.16351989283076512,3,-0.027499794960021973,0.2425001859664917,0.8075002431869507,0.8500001430511475,0.6449999809265137,2,0.08895710618456065,11.285609187885672,3.9925000667572017,-1.7272779816779107,3.982500076293945,-6.142888283378746,4.017499923706056,0.08895710618456065
3959,2003-03-06,4.079999923706056,4.170000076293944,4.012499809265137,4.074999809265137,13713600.0,0.0012270220061239012,-1.423078898140323,0.05000119209404104,36.93693461486597,23.628064682574262,-0.037613503359122724,0.10767959738805555,0.5838346120634696,0.7615438006437616,34.85210587257116,0.1575002670288077,-0.24271939676574217,-0.07187505960464424,-0.3500688348213661,0.20631871561207804,-0.2109719472130056,0.06722182800371712,0.104540880751534,68.42100860230758,30.727484321540146,0.13909688760836109,3,-0.0524998903274545,0.23750007152557284,0.7937500476837149,0.8324999809265128,0.6475000381469718,3,0.09681372262568955,1.4999976158119264,4.074999809265137,11.285609187885672,3.9925000667572017,-1.7272779816779107,3.982500076293945,0.09681372262568955
3960,2003-03-07,4.1574997901916495,4.182499885559082,3.9449999332427983,4.079999923706056,11872000.0,0.01899506567029463,2.725487776144682,15.499618539001279,37.219681463887305,26.236616202938862,-0.12688952351985172,0.004208206509378698,0.49380474931635554,0.6849209649390824,35.42255531149793,0.23749995231628374,-0.23228702443648253,0.022249805927275546,-0.20614799715973842,0.25064760901428995,-0.09194909561623188,0.13644870747078297,-0.27249979972839267,91.59660363598448,57.211071348789396,0.11419890154350713,3,-0.12374985218048007,0.16000020503997892,0.6800003051757821,0.71875023841858,0.45749998092651456,4,0.09140111452017696,-1.423078898140323,4.079999923706056,1.4999976158119264,4.074999809265137,11.285609187885672,3.9925000667572017,0.09140111452017696
3961,2003-03-10,4.077499866485597,4.137499809265137,4.059999942779541,4.125,10325600.0,-0.01924231575303703,1.1379346632202731,-0.6129060044668977,31.474085117959405,28.01022808684233,-0.04626837839088527,0.07028798539586578,0.5623433739170434,0.7655412138756725,34.945012232913086,0.09749984741210849,-0.2206272284487767,-0.046625101566314164,-0.2625702793158009,0.16932007618317302,-0.15459769044105798,0.06134748730842965,-0.18654987812042334,64.7058634962998,33.08354658263275,0.10797258887474354,3,-0.04374992847442716,0.21625006198882968,0.7356252670288077,0.7987501621246329,0.640000343322753,0,0.15818516297891105,2.725487776144682,4.1574997901916495,-1.423078898140323,4.079999923706056,1.4999976158119264,4.074999809265137,0.15818516297891105
3962,2003-03-11,4.074999809265137,4.139999866485597,4.054999828338623,4.072500228881837,7780800.0,-0.000613134838092555,-3.53328925283561,-0.052622596998426294,37.08916992692078,30.4609474082333,-0.039714468224706145,0.06011858197014064,0.5501347748963177,0.7650208305549064,34.172536788742256,0.08500003814697354,-0.20892246759012156,-0.039125144481658936,-0.24388610420595835,0.16563581524264048,-0.1415056243438082,0.06325533538049033,-0.17821882295608527,54.73680089384389,20.59864516159824,0.10238047986214961,3,-0.041249871253967285,0.21875011920928955,0.7287503480911255,0.8012502193450928,0.5199999809265137,1,0.1521473353168199,1.1379346632202731,4.077499866485597,2.725487776144682,4.1574997901916495,-1.423078898140323,4.079999923706056,0.1521473353168199
3963,2003-03-12,4.067500114440918,4.0900001525878915,3.997499942779541,4.050000190734863,9481200.0,-0.0018404159939264808,1.9600067138671318,7.0011446012997025,42.021285230201016,33.35528457416903,-0.02636508827126871,0.059442826198273124,0.544308485867921,0.7717410466296295,33.415657087531486,0.0925002098083505,-0.1780089451698874,-0.039499843120575306,-0.24008846267393125,0.1610887764327802,-0.13979415289725328,0.060794466656102664,-0.1650047501468661,51.57903401807153,13.650561636185252,0.10029430977667778,3,-0.033750176429748535,0.20624983310699463,0.7356250286102295,0.8087499141693115,0.6549997329711905,2,0.12169634213449076,-3.53328925283561,4.074999809265137,1.1379346632202731,4.077499866485597,2.725487776144682,4.1574997901916495,0.12169634213449076
3964,2003-03-13,4.262499809265137,4.275000095367432,4.105000019073486,4.110000133514403,9988000.0,0.04794091932091349,-1.0923098592375884,8.714305177111767,58.71211847544781,37.189862447378125,-0.20139187273204318,-0.1376940948845249,0.3369262420906072,0.575211736112271,32.04509738539896,0.20749998092651367,-0.14531492749181218,0.15237485170364362,-0.05610634364221401,0.36085604704950125,0.04813425403071481,0.25661544937657244,-0.35440435454578445,96.21203637543249,52.58421979447316,0.10424059767292879,3,-0.18249976634979248,0.001250147819519043,0.5306253433227539,0.6037502288818359,0.4200000762939453,3,0.10733137862717879,1.9600067138671318,4.067500114440918,-3.53328925283561,4.074999809265137,1.1379346632202731,4.077499866485597,0.10733137862717879
3965,2003-03-14,4.247499942779541,4.2824997901916495,4.224999904632568,4.25,12726400.0,-0.003519030418017044,-1.421041007880302,-0.016393852696089832,67.98248916238765,42.10271330037339,-0.1680027847715646,-0.1274569370627061,0.338791571938887,0.5866631784328487,30.534611847349513,0.05749988555908114,-0.10938097767108168,0.13624998331069982,-0.07506482916944979,0.34756479579084987,0.03059257707062457,0.24190738955077506,-0.32472830243426554,87.71934521021029,37.15915671194008,0.10565740624007494,3,-0.1637500524520874,-0.02499997615814209,0.5368751287460327,0.6187500953674316,0.4825000762939453,4,0.1130076575726513,-1.0923098592375884,4.262499809265137,1.9600067138671318,4.067500114440918,-3.53328925283561,4.074999809265137,0.1130076575726513
3966,2003-03-17,4.445000171661377,4.445000171661377,4.179999828338623,4.224999904632568,12123200.0,0.04649799447733316,1.409091106130818,-87.99809269502194,78.26091671509455,47.647456875977554,-0.3274309280289689,-0.33048108652061803,0.12607063385746287,0.3842520438770922,29.57880794170446,0.2650003433227539,-0.0679099726783301,0.32650021314620936,0.08077140799438798,0.5722290182980312,0.20363581057029823,0.44936461572212005,-0.5006448423253191,100.0,43.99290944191779,0.12286440257591082,3,-0.25000011920928955,-0.23250019550323486,0.26749980449676514,0.3937497138977051,0.25999975204467773,0,0.03824512775963451,-1.421041007880302,4.247499942779541,-1.0923098592375884,4.262499809265137,1.9600067138671318,4.067500114440918,0.03824512775963451
3967,2003-03-18,4.3524999618530265,4.46999979019165,4.304999828338623,4.449999809265137,12835200.0,-0.020809945159974474,1.4000027743291326,-0.44318058668239185,70.4819623194766,51.130960336249004,-0.19947096744809922,-0.24731352137210205,0.20445990584824703,0.4693375513002991,29.38489643037044,0.16499996185302734,-0.040137843200370504,0.2318750023841849,-0.021444438968417856,0.4851944437367872,0.10521528170788397,0.3585347230604863,-0.368093045130943,75.13230343201744,14.620247027021165,0.12665972067630119,3,-0.14500010013580233,-0.17500007152557284,0.2562500238418588,0.38249993324279963,0.2500000000000009,1,0.08385990836400348,1.409091106130818,4.445000171661377,-1.421041007880302,4.247499942779541,-1.0923098592375884,4.262499809265137,0.08385990836400348
3968,2003-03-19,4.369999885559082,4.382500171661377,4.2775001525878915,4.3449997901916495,10431600.0,0.004020660277870514,3.1999446876281126,-0.2564116358230045,72.1557060624057,55.04415716375341,-0.19078787410906006,-0.26604945300560434,0.17106895914608522,0.44325187016624845,28.62514306294014,0.10500001907348544,-0.006079650436249473,0.2414999365806576,-0.032771352844815915,0.5157712260061307,0.10436429186792129,0.37863558129339436,-0.3370336814900421,72.60274867399995,7.365250191505311,0.1371356447127366,3,-0.1625000238418579,-0.19249999523162842,0.20625007152557373,0.33249998092651456,0.22000026702880948,2,0.05148739371277644,1.4000027743291326,4.3524999618530265,1.409091106130818,4.445000171661377,-1.421041007880302,4.247499942779541,0.05148739371277644
3969,2003-03-20,4.425000190734863,4.452499866485597,4.295000076293944,4.367499828338623,7524800.0,0.012585882520851577,1.8000033908506246,2.300005722023989,73.35246512665012,59.058910904060404,-0.21423218074862227,-0.3149479360354519,0.09984434304864465,0.38305198287603837,27.607166627075486,0.15749979019165217,0.026954655128339944,0.28237522840499896,-0.022339855079976267,0.5870903118899742,0.13001768666251134,0.43473277014748657,-0.34833062805356185,84.48289469789896,15.134584148801082,0.1523575417424875,3,-0.19125032424926758,-0.24750030040740967,0.14374983310699463,0.26999974250793457,0.26999998092651367,3,0.067231557933072,3.1999446876281126,4.369999885559082,1.4000027743291326,4.3524999618530265,1.409091106130818,4.445000171661377,0.067231557933072
3970,2003-03-21,4.682499885559082,4.690000057220459,4.46750020980835,4.5625,15075200.0,0.05819201892089754,2.2962884471382754,2.0869413784238766,81.96348165373328,64.66884385247971,-0.435194295698496,-0.5589704181028416,-0.16678928051635022,0.11900301284440484,26.973176214380125,0.2649998664855957,0.05746331055581955,0.5131249308586119,0.12428765884141413,0.9019622028758101,0.31870629485001256,0.7075435668672112,-0.5664973001267457,98.5293787656094,23.220552732110903,0.1944186360085991,3,-0.33874988555908203,-0.3949998617172241,-0.1268749237060547,0.011250019073486328,0.09999990463256836,4,0.0,1.8000033908506246,4.425000190734863,3.1999446876281126,4.369999885559082,1.4000027743291326,4.3524999618530265,0.0
3971,2003-03-24,4.477499961853027,4.579999923706055,4.429999828338623,4.5625,11470000.0,-0.04378001681073784,1.5000039736467745,-0.7083343267450269,68.79845652527082,68.19209791896306,-0.1871703519834833,-0.3369879943727909,0.021509391066580896,0.31775190942977805,25.794850011059083,0.252500057220459,0.08692803601554555,0.2863750100135807,-0.12081201225736748,0.6935620322845284,0.0827814988781066,0.48996852114905476,-0.2926176798061162,48.48481345548063,-29.054574135944257,0.20359351113547386,3,-0.13374996185302734,-0.18999993801116943,0.07312512397766113,0.21125006675720215,0.33500003814697266,0,0.0563930897535867,2.2962884471382754,4.682499885559082,1.8000033908506246,4.425000190734863,3.1999446876281126,4.369999885559082,0.0563930897535867
3972,2003-03-25,4.487500190734863,4.507500171661377,4.387499809265137,4.452499866485597,10742400.0,0.00223344030531214,2.199997456878191,-0.4117683357829558,66.9404711269652,70.96089635193685,-0.1480757033191118,-0.3271379262301295,-0.006629149011183166,0.30049739581325774,23.97256333563326,0.12000036239624023,0.11325426563189822,0.27312523126602173,-0.14643561718340514,0.6926860797154486,0.0633448070413083,0.48290565549073516,-0.2420037756671265,50.90911192671145,-23.82921784753924,0.20978042422471335,3,-0.09000015258789062,-0.20000016689300537,0.05312490463256836,0.2012498378753662,0.1574997901916504,1,0.048467905008729106,1.5000039736467745,4.477499961853027,2.2962884471382754,4.682499885559082,1.8000033908506246,4.425000190734863,0.048467905008729106
3973,2003-03-26,4.474999904632568,4.545000076293945,4.46750020980835,4.485000133514403,8595200.0,-0.0027855789573232315,-5.200083924620432,-0.2857181782264366,66.12244945623041,71.7842664609127,-0.08011798988007879,-0.293246619557304,-0.014640077979700905,0.3061958282499475,22.855487988026088,0.0774998664855957,0.1537920432417419,0.23749994039535505,-0.1861745051853827,0.6611743859760928,0.025662717604986618,0.4493371631857235,-0.17616305250650477,45.56957899502049,-28.72990847386737,0.21183722279036876,3,-0.039999961853027344,-0.18749988079071045,0.06062519550323486,0.1875002384185791,0.2325000762939453,2,0.028491633505616232,2.199997456878191,4.487500190734863,1.5000039736467745,4.477499961853027,2.2962884471382754,4.682499885559082,0.028491633505616232
3974,2003-03-27,4.492499828338623,4.525000095367432,4.4099998474121085,4.429999828338623,6372400.0,0.003910597559552809,-1.2439081122823779,-6.2498569521272005,64.37768451142816,71.38373261080609,-0.06879604341340428,-0.28665481617598054,-0.05174244061672795,0.2814477405073843,21.519267233170787,0.11500024795532315,0.1927246433989236,0.23037487268447876,-0.19242682622774954,0.6531765715967071,0.018974023228365056,0.44177572214059246,-0.14672339160123204,34.71072165500978,-35.85580860653563,0.21140084945611406,3,-0.05749988555908203,-0.20499980449676514,0.022500276565551758,0.17000031471252441,0.18000030517578036,3,0.02170291106840727,-5.200083924620432,4.474999904632568,2.199997456878191,4.487500190734863,1.5000039736467745,4.477499961853027,0.02170291106840727
3975,2003-03-28,4.46999979019165,4.574999809265137,4.454999923706055,4.492499828338623,11401200.0,-0.005008355928038721,-3.571444141689373,-0.3600006103515625,67.72008562832272,70.21252915672032,-0.012756791636514997,-0.24086576951989436,-0.04733439027286135,0.2942198757260641,20.33642927103594,0.11999988555908203,0.23166937910669816,0.18524984121322596,-0.23080906098932896,0.6013087434157809,-0.022779609888051944,0.39327929231450387,-0.08291651899629127,42.8571074703618,-27.27548626774302,0.2080294511012775,3,0.013750314712524414,-0.18249976634979248,0.007500171661376953,0.16500020027160645,0.22500038146972656,4,0.05033565817238661,-1.2439081122823779,4.492499828338623,-5.200083924620432,4.474999904632568,2.199997456878191,4.487500190734863,0.05033565817238661
3976,2003-03-31,4.400000095367432,4.454999923706055,4.362500190734863,4.380000114440918,14291600.0,-0.015659887720311794,-2.3636371517994155,-0.8888865341414827,63.82980277604514,69.47340031856127,0.05608644644956229,-0.14544113987531215,0.004273428959313819,0.3565406045788002,19.15860303150677,0.10749959945678711,0.24533720689137883,0.09437514543533343,-0.2991142633415622,0.4878645542122295,-0.10236955895311439,0.29111984982378125,0.28999996185302734,17.6470456238612,-52.184440774148385,0.19674470438844796,3,0.08375000953674316,-0.11250007152557373,0.028749823570251465,0.2349998950958252,0.15000009536743164,0,0.08693174693949124,-3.571444141689373,4.46999979019165,-1.2439081122823779,4.492499828338623,-5.200083924620432,4.474999904632568,0.08693174693949124
3977,2003-04-01,4.295000076293944,4.385000228881837,4.25,4.380000114440918,11886000.0,-0.02386364018128939,1.84210209305824,-4.250005960470206,58.93909450031584,68.00488792277352,0.1699437587051058,-0.017514581269179708,0.09161951907077981,0.45065830673930307,17.157634867867095,0.15000009536743164,0.25348634465020403,-0.0257498741149913,-0.3907881498531882,0.3392884016232056,-0.20826901198408976,0.15676926375410716,0.3884499835968027,13.846185447214557,-55.886043727984934,0.18251913786909857,4,0.17499995231628507,-0.007500052452086514,0.09249985218048185,0.2987499237060556,0.4499998092651376,1,0.12048892072490824,-2.3636371517994155,4.400000095367432,-3.571444141689373,4.46999979019165,-1.2439081122823779,4.492499828338623,0.12048892072490824
3978,2003-04-02,4.4375,4.447500228881836,4.295000076293944,4.375,11578400.0,0.03317809573335695,2.6969528829703826,-0.7352937876560863,57.17213739473429,66.20707373033841,0.04249439305010583,-0.13856894671280529,-0.0632933143157901,0.2983135594641464,16.01144365641219,0.1525001525878915,0.23714443946871988,0.09862504005432093,-0.2506956845027979,0.44794576461143976,-0.07603532222423848,0.27328540233288034,0.22861205749511715,57.692341550587315,-8.331379876506205,0.17466036227855933,4,0.03250002861022949,-0.1499999761581421,-0.12937498092651367,0.1012500524520874,0.3425002098083496,2,0.04676055908203125,1.84210209305824,4.295000076293944,-2.3636371517994155,4.400000095367432,-3.571444141689373,4.46999979019165,0.04676055908203125
3979,2003-04-03,4.474999904632568,4.5,4.425000190734863,4.4375,6503600.0,0.00845068273409999,-1.400012207124383,0.5999984741210938,59.154925793794526,63.672789745900786,0.01434091486373923,-0.15279292093783248,-0.11407404481277794,0.2518853052668373,15.76814583756173,0.07499980926513672,0.23372606857116907,0.11637494564056361,-0.21555119319650817,0.4483010844776354,-0.049588123777972726,0.28233801505909994,0.17446767056274393,69.23078051686244,5.7055629955689895,0.16596306941853592,4,-0.059999942779541016,-0.18749988079071045,-0.17624986171722412,0.06375014781951904,0.5250000953674316,3,0.051955325418724385,2.6969528829703826,4.4375,1.84210209305824,4.295000076293944,-2.3636371517994155,4.400000095367432,0.051955325418724385
3980,2003-04-04,4.537499904632568,4.547500133514403,4.46750020980835,4.487500190734863,10379200.0,0.013966480744569187,1.2857065006369492,1.3333290947700367,54.176059891604034,62.04807900882669,-0.07922132656021219,-0.19538192139419674,-0.19375454843090179,0.18049023507217754,15.211667178926822,0.0799999237060538,0.22930108898247248,0.15987493991851842,-0.16704239265793674,0.4867922724949736,-0.0035837263697091615,0.323333606206746,0.09598896755493147,96.63858003567891,36.168706417093006,0.16345866628822753,4,-0.125,-0.24999988079071045,-0.23937487602233887,0.001250147819519043,0.41249990463256836,4,0.029752117183298843,-1.400012207124383,4.474999904632568,2.6969528829703826,4.4375,1.84210209305824,4.295000076293944,0.029752117183298843
3981,2003-04-07,4.7224998474121085,4.760000228881836,4.699999809265137,4.737500190734863,14655600.0,0.04077133810860567,1.0,-0.3000085831179784,65.41666434870787,61.878767144575875,-0.2523506350926379,-0.3473935214018349,-0.38793370059627197,-0.01158103750220807,14.990502855880617,0.22250032424926758,0.22361672791151221,0.3126248836517327,-0.016878199144927386,0.6421279664483928,0.1478733422534031,0.4773764250500623,-0.4724998474121085,92.64698732548685,32.625993399101304,0.16475154139832993,4,-0.21749973297119052,-0.3999997377395621,-0.424374818801879,-0.18374979496002108,0.11500024795532315,0,-0.005823118398998184,1.2857065006369492,4.537499904632568,-1.400012207124383,4.474999904632568,2.6969528829703826,4.4375,-0.005823118398998184
3982,2003-04-08,4.695000171661377,4.7224998474121085,4.664999961853027,4.712500095367432,8399200.0,-0.005823118398998184,2.0667073573918224,1.1666348782502964,63.42976875753925,61.57958040027686,-0.21492319292600737,-0.2857119976741549,-0.3660922981417247,0.011210269788669791,14.63661117240771,0.05749988555908114,0.17894263205905414,0.25412518978118914,-0.05897588019065214,0.5672262597530304,0.0975746547952685,0.4106757247671098,-0.4348001670837398,86.02149765785872,26.452213573347066,0.1565505349859208,4,-0.19000005722045898,-0.37250006198883057,-0.41187524795532227,-0.15625011920928955,-0.15000009536743164,1,-0.030883913871126434,1.0,4.7224998474121085,1.2857065006369492,4.537499904632568,-1.400012207124383,4.474999904632568,-0.030883913871126434
3983,2003-04-09,4.5625,4.6875,4.550000190734863,4.675000190734863,11180800.0,-0.02822154777781194,1.0,6.428610354223434,55.339800791235234,60.57537109803321,-0.07678010561239113,-0.12039918488912171,-0.24098732133310108,0.13898215115096146,13.63632661794708,0.14499998092651367,0.158119404142524,0.09687502384185809,-0.16621829126069798,0.35996833894441416,-0.03467163370942039,0.22842168139313657,-0.29230399093627923,41.044714509797224,-14.738115781767355,0.13154665755127812,4,-0.05749988555908203,-0.2099999189376831,-0.3668750524520874,-0.04499995708465576,-0.03749990463256836,2,0.03999997491705898,2.0667073573918224,4.695000171661377,1.0,4.7224998474121085,1.2857065006369492,4.537499904632568,0.03999997491705898
3984,2003-04-10,4.71999979019165,4.71999979019165,4.5625,4.5625,9511200.0,0.03452050195981382,1.0,-1.3999957614546688,51.57894398697059,58.78191091566075,-0.22195640098551195,-0.25493763572934913,-0.4052523589969006,-0.024174385557047984,14.24899670868377,0.1574997901916504,0.14453894317884242,0.23149981498718297,-0.03673705602413513,0.4997366859985011,0.09738137948152392,0.365618250492842,-0.44000769673156714,86.32463723698561,34.46394347350927,0.13411843550565908,4,-0.21499967575073242,-0.3674997091293335,-0.5374997854232788,-0.20249974727630615,-0.30249977111816406,3,0.012711953873680848,1.0,4.5625,2.0667073573918224,4.695000171661377,1.0,4.7224998474121085,0.012711953873680848
3985,2003-04-11,4.727499961853027,4.824999809265137,4.699999809265137,4.737500190734863,7033200.0,0.0015890194904166766,-2.8461222453710495,-0.06349360129094371,62.626265545376604,58.64818455669758,-0.21131049126166968,-0.23677308742766723,-0.4163463058202659,-0.03662659609963548,15.12938669955672,0.125,0.1333132833387518,0.21499998569488543,-0.0482938534322237,0.47829382482199456,0.08335306613133042,0.34664690525844044,-0.4379077056845091,64.54546085074803,11.751386298658346,0.13164691956355476,4,-0.19000005722045898,-0.34250009059906006,-0.5549999475479126,-0.2099999189376831,-0.2775001525878906,4,0.05764146807949655,1.0,4.71999979019165,1.0,4.5625,2.0667073573918224,4.695000171661377,0.05764146807949655
3986,2003-04-14,4.614999771118164,4.662499904632568,4.547500133514403,4.5900001525878915,14437200.0,-0.023796973377608888,-1.0909114553982293,-2.499904634751008,55.835222496418815,58.30330988959791,-0.07275647738612445,-0.11687624751205661,-0.30930482803602644,0.07149446923593228,15.59643044843287,0.17999982833862394,0.12189101640898681,0.0939998149871828,-0.17108897186688132,0.3590886018412469,-0.03854457843984882,0.2265442084142144,-0.3039912128257809,24.324222153107247,-27.52237775080287,0.132544393427032,4,-0.05499982833862305,-0.2037498950958252,-0.43937480449676514,-0.09749972820281982,-0.19499969482421875,0,0.07258939431448885,-2.8461222453710495,4.727499961853027,1.0,4.71999979019165,1.0,4.5625,0.07258939431448885
3987,2003-04-15,4.71750020980835,4.744999885559082,4.5974998474121085,4.650000095367432,15192400.0,0.022210280341000033,1.4081743869209955,2.700045777065786,60.25371368476403,58.64570725515677,-0.12183490270261998,-0.20093159181157283,-0.41852270374599065,-0.032757786387714205,16.07182146396756,0.14750003814697354,0.11125178030740024,0.17825024127960187,-0.08824796684040503,0.4447484493996088,0.04500113721959842,0.3114993453396053,-0.3859320014770562,61.26136033638121,8.264644820403433,0.13324910406000334,4,-0.09250020980834961,-0.30625033378601074,-0.5537502765655518,-0.20000016689300537,-0.2325000762939462,1,0.02543717651767885,-1.0909114553982293,4.614999771118164,-2.8461222453710495,4.727499961853027,1.0,4.71999979019165,0.02543717651767885
3988,2003-04-16,4.59499979019165,4.767499923706055,4.59499979019165,4.762499809265137,8433200.0,-0.02596723140827928,-1.0597028521975784,-2.481477556902471,53.980579863441285,58.070779929561965,0.028336207249619605,-0.0639913308053881,-0.3005137355322063,0.08618291317396931,16.821187065314152,0.1725001335144043,0.1077992610400047,0.04449982643127459,-0.21067085126836727,0.29967050413091645,-0.08308551241854634,0.17208516528109552,-0.2436943178230031,17.117013397851316,-36.61505395098313,0.12758533884982076,4,0.05125021934509277,-0.18374991416931152,-0.43124985694885254,-0.07749974727630615,-0.1849999427795419,2,-0.01088133105129474,1.4081743869209955,4.71750020980835,-1.0909114553982293,4.614999771118164,-2.8461222453710495,4.727499961853027,-0.01088133105129474
3989,2003-04-17,4.7224998474121085,4.752500057220459,4.574999809265137,4.574999809265137,6632800.0,0.02774756540633927,-1.406782400672421,-0.8805971423935177,59.06642673574665,58.614154023355596,-0.06745783503902203,-0.17714289674953587,-0.43119688299675474,-0.044969956951425694,17.11199499664946,0.17750024795532227,0.12329555502347223,0.15712490081787056,-0.10189788613324868,0.4161476877689898,0.02761350734231094,0.2866362942934302,-0.352246601567602,63.06303365013667,7.626729422957034,0.12951139347555976,4,-0.03624987602233798,-0.25749993324279696,-0.5687499046325675,-0.20499980449676425,-0.2849998474121085,3,-0.04182101819503603,-1.0597028521975784,4.59499979019165,1.4081743869209955,4.71750020980835,-1.0909114553982293,4.614999771118164,-0.04182101819503603
3990,2003-04-21,4.682499885559082,4.742499828338623,4.675000190734863,4.7224998474121085,5131200.0,-0.008470082190674133,-1.4545612179431604,-0.2711861119193051,60.36695969826811,58.05307572886229,-0.005282066285165143,-0.1445543095110029,-0.3930567507186158,-0.008652977195492184,16.160707647719978,0.06749963760375977,0.13276892273781016,0.1171249389648441,-0.14189784798627514,0.37614772591596335,-0.012386454510715517,0.24663633244040373,-0.29405677717775003,61.36358217754414,1.0998016128213948,0.12951139347555976,4,0.0037500858306884766,-0.18000006675720215,-0.510624885559082,-0.1649998426437378,-0.2024998664855957,0,-0.05659367281627925,-1.406782400672421,4.7224998474121085,-1.0597028521975784,4.59499979019165,1.4081743869209955,4.71750020980835,-0.05659367281627925
3991,2003-04-22,4.730000019073486,4.775000095367432,4.605000019073486,4.625,9065200.0,0.01014418252542737,-1.3448289469789896,-2.625002980235139,66.66665448692541,58.41272969879408,-0.057671155351561865,-0.18147202015178898,-0.43577791228211726,-0.059996452450324256,15.283728132654906,0.1700000762939453,0.1390477445305054,0.1520000696182251,-0.11352122791605002,0.4175213671525002,0.019239420851087985,0.2847607183853622,-0.3240946426568021,77.49999403954405,10.89523584068057,0.13276064876713736,4,-0.04375004768371582,-0.22750020027160645,-0.5768750905990601,-0.2124999761581421,-0.2800002098083496,1,-0.05919666145438962,-1.4545612179431604,4.682499885559082,-1.406782400672421,4.7224998474121085,-1.0597028521975784,4.59499979019165,-0.05919666145438962
3992,2003-04-23,4.704999923706055,4.724999904632568,4.635000228881836,4.692500114440918,5628000.0,-0.005285432403090873,2.4285740236148956,0.11904578090017756,61.263145636993734,59.070879126100586,-0.03475867017952172,-0.1468721291317303,-0.4053848651051819,-0.03567098968190585,14.691035539541941,0.09499979019165039,0.14993579808482504,0.11612498760223389,-0.15159674059190742,0.3838467157963752,-0.017735876494836766,0.24998585169930454,-0.2823307699754327,64.9999642372643,-2.6192922344997527,0.1338608640970708,4,-0.01874995231628418,-0.16750001907348633,-0.5012499094009399,-0.18749988079071045,-0.1549997329711914,2,-0.06057382614952722,-1.3448289469789896,4.730000019073486,-1.4545612179431604,4.682499885559082,-1.406782400672421,4.7224998474121085,-0.06057382614952722
3993,2003-04-24,4.602499961853027,4.677499771118164,4.5974998474121085,4.675000190734863,6546000.0,-0.021785326995773846,1.0645304193739153,-5.800106813153277,55.08981853553054,59.4609762981628,0.08270980165612318,-0.03618568144258738,-0.29647635225488855,0.06100081572769511,13.78027720508294,0.1075000762939462,0.12734845450171495,0.007250022888183771,-0.2550720744630244,0.2695721202393919,-0.12391102578741986,0.1384110715637874,-0.1637375819010245,13.750056624331537,-51.44849252278662,0.13116104867560407,4,0.08375000953674316,-0.06500005722045898,-0.4100000858306885,-0.0849999189376831,0.09749984741210938,3,-0.025529566390548486,2.4285740236148956,4.704999923706055,-1.3448289469789896,4.730000019073486,-1.4545612179431604,4.682499885559082,-0.025529566390548486
3994,2003-04-25,4.5900001525878915,4.662499904632568,4.572500228881836,4.607500076293945,13545200.0,-0.0027158738443754382,-2.4285740236148956,0.24137749598799121,52.182961004065746,58.30060912690603,0.08362384397391942,-0.01687190005669148,-0.277258723839668,0.0694167590206769,13.213323826715495,0.08999967575073242,0.10803366347016397,-0.010124802589415616,-0.26799292574577294,0.2477433205669417,-0.13905886416759383,0.1188092589887626,-0.13578827546336303,8.641943330515918,-50.40764211288702,0.12893406157817855,4,0.07124996185302646,-0.052500247955323154,-0.39750027656555265,-0.07250010967254727,0.1099996566772452,4,-0.039215751457937764,1.0645304193739153,4.602499961853027,2.4285740236148956,4.704999923706055,-1.3448289469789896,4.730000019073486,-0.039215751457937764
3995,2003-04-28,4.695000171661377,4.727499961853027,4.614999771118164,4.614999771118164,8072000.0,0.022875820388434054,-1.812490686820883,-4.571471389646009,48.77507110071774,57.51614786071702,-0.029581940345704716,-0.10977963009957037,-0.3749882585913351,-0.04121366619698552,12.492086375711848,0.13749980926513583,0.11270554483161632,0.0836251974105835,-0.1699361071348191,0.3371865019559861,-0.04315545486211736,0.21040584968328435,-0.22595677725122432,60.49383878890347,5.458881382763458,0.12678065227270127,4,-0.021250009536743164,-0.1575002670288086,-0.4893752932548523,-0.17750012874603271,0.06500005722045898,0,-0.05484561496198148,-2.4285740236148956,4.5900001525878915,1.0645304193739153,4.602499961853027,2.4285740236148956,4.704999923706055,-0.05484561496198148
3996,2003-04-29,4.78249979019165,4.835000038146973,4.742499828338623,4.75,8240800.0,0.01863676577871365,-2.894734728705516,0.4062453434104415,53.69976982794357,56.787931876625855,-0.10149644934822888,-0.17618726527095774,-0.4564685912565878,-0.13405171338157817,12.666714622998803,0.1399998664855957,0.11438279108720817,0.151999831199646,-0.09195115801267839,0.3959508204119704,0.030024336593483802,0.2739753258058082,-0.2992181391872988,79.99989100857036,27.69133271596487,0.12197549460616208,4,-0.0787496566772461,-0.23999977111816406,-0.46687477827072144,-0.26499974727630615,0.05750036239624112,1,-0.06325139244931188,-1.812490686820883,4.695000171661377,-2.4285740236148956,4.5900001525878915,1.0645304193739153,4.602499961853027,-0.06325139244931188
3997,2003-04-30,4.8125,4.837500095367432,4.772500038146973,4.78000020980835,12394800.0,0.006272913983159212,-1.7368368217637906,1.0,61.5740646714286,57.63165241084668,-0.13030695585195584,-0.1743698639605693,-0.4802991767231415,-0.16791289061931725,13.62982192608172,0.06500005722045898,0.10284571530482811,0.15612504482269252,-0.04379911947790749,0.3560492091232925,0.05616296267239207,0.25608712697299296,-0.30811524576709104,90.5659969950247,35.31111992662935,0.09996208215030006,4,-0.10749983787536621,-0.2687499523162842,-0.49687498807907104,-0.29499995708465576,0.04750013351440341,2,-0.07532471495789372,-2.894734728705516,4.78249979019165,-1.812490686820883,4.695000171661377,-2.4285740236148956,4.5900001525878915,-0.07532471495789372
3998,2003-05-01,4.644999980926514,4.800000190734863,4.605000019073486,4.800000190734863,17163600.0,-0.03480519876851662,1.5161278414072523,-4.7692680135569345,46.55964526851154,56.24201002559833,0.05032351973089,0.009984503983303306,-0.3053055014869299,-0.0034907410556659357,13.841339994134886,0.20749998092651367,0.10323805597085034,-0.02174997329711914,-0.19338377650662242,0.14988382991238414,-0.10756687490187034,0.06406692830763205,-0.11396599940284258,27.358410781923364,-22.976325360984813,0.08581690160475158,5,0.06000018119812012,-0.10124993324279785,-0.3024999499320984,-0.12749993801116943,0.16750001907348633,3,-0.020452053946553805,-1.7368368217637906,4.8125,-2.894734728705516,4.78249979019165,-1.812490686820883,4.695000171661377,-0.020452053946553805
3999,2003-05-02,4.707499980926514,4.744999885559082,4.635000228881836,4.644999980926514,14777600.0,0.013455328365261643,-1.6666743731721132,-0.4032252606449906,49.12663910036518,54.99308551472023,-0.016235284182710252,-0.03605251278981392,-0.3571744268959014,-0.06973437004882221,13.757782959251518,0.1099996566772461,0.09019105492158275,0.029125022888183416,-0.11749725609964301,0.17574730187600984,-0.04418611660573024,0.10243616238209707,-0.15194871029534163,44.08599063143473,-4.267310572307103,0.07331113949391334,5,-0.002499818801879883,-0.16374993324279785,-0.3462499976158142,-0.18999993801116943,0.07749986648559481,4,-0.0015932388086596916,1.5161278414072523,4.644999980926514,-1.7368368217637906,4.8125,-2.894734728705516,4.78249979019165,-0.0015932388086596916
4000,2003-05-05,4.672500133514403,4.710000038146973,4.642499923706055,4.704999923706055,8430400.0,-0.007434911854258042,2.176474548126872,-0.5199966430664205,52.69322391322503,53.440482117642404,0.01921789487671166,0.010097486663720012,-0.3118922097441432,-0.03676370529121531,13.399541623647279,0.06750011444091797,0.09418006750932228,-0.012624835968018111,-0.1435273067783811,0.11827763484234488,-0.07807607137320005,0.05282639943716383,-0.09439295690433092,29.032297759583532,-21.436830309050546,0.06545123540518162,5,0.03250002861023038,-0.1287500858306876,-0.31125015020370395,-0.15500009059905917,0.1675000190734881,0,0.005885430704107852,-1.6666743731721132,4.707499980926514,1.5161278414072523,4.644999980926514,-1.7368368217637906,4.8125,0.005885430704107852
4001,2003-05-06,4.695000171661377,4.71999979019165,4.632500171661377,4.664999961853027,13596000.0,0.0048154173363395,1.1875055879740837,-0.9230893378522863,48.86075778222235,52.0624390226678,-0.009799501217568896,-0.015355685419255138,-0.32025144322246124,-0.06285924105200014,11.97504015070896,0.08749961853027344,0.07987834439256414,0.011250185966491522,-0.11857256495079227,0.1410729368837753,-0.05366118949214993,0.07616156142513297,-0.09614156155071552,38.70973034611188,-9.96487705638792,0.06491137545864176,5,0.009999990463256836,-0.15125012397766113,-0.3093751072883606,-0.18750011920928955,0.07249975204467773,1,0.013844527123298978,2.176474548126872,4.672500133514403,-1.6666743731721132,4.707499980926514,1.5161278414072523,4.644999980926514,0.013844527123298978
4002,2003-05-07,4.550000190734863,4.662499904632568,4.545000076293945,4.650000095367432,16254000.0,-0.030883913871126434,-1.1363579222062794,-3.333306842565366,47.77229650969277,51.24938101979694,0.12393462124176047,0.12461326587073174,-0.16185925950762403,0.07726639961632742,10.883856012198576,0.15000009536743164,0.0623472895543431,-0.12649979591369664,-0.2692306341401016,0.016231042312708333,-0.1978652150268987,-0.0551343768004946,0.28749990463256836,1.9608283125208033,-48.61100635900618,0.07136541911320242,5,0.1412498950958252,-0.006250143051147461,-0.16437512636184692,-0.057500243186950684,0.2174997329711914,2,0.06373625268050609,1.1875055879740837,4.695000171661377,2.176474548126872,4.672500133514403,-1.6666743731721132,4.707499980926514,0.06373625268050609
4003,2003-05-08,4.744999885559082,4.84499979019165,4.59499979019165,4.599999904632568,13468800.0,0.04285707398898464,-2.2258020851599247,-1.4500011920940323,51.044085888267404,51.122839340263795,-0.05445193073419574,-0.05903997727368804,-0.34060233325267575,-0.12264091017009093,10.603624428222435,0.2949995994567871,0.035399739076523495,0.059374904632568004,-0.07580401512100643,0.19455382438614244,-0.008214555244219213,0.12696436450935522,-0.19999980926513672,66.66666666666666,16.944753404439474,0.0675894598767872,5,-0.04999995231628418,-0.17499995231628418,-0.36624985933303833,-0.25249993801116943,0.07999992370605469,3,0.02423609077532607,-1.1363579222062794,4.550000190734863,1.1875055879740837,4.695000171661377,2.176474548126872,4.672500133514403,0.02423609077532607
4004,2003-05-09,4.78000020980835,4.8125,4.7224998474121085,4.744999885559082,7168000.0,0.0073762539712145525,-1.2499925494566786,0.24138157829831594,54.54547071285505,51.7639948527235,-0.06667838068586107,-0.09414142348723153,-0.35820118542178747,-0.1616766243691874,10.14390070853394,0.09000015258789151,0.02064271966954223,0.09137520790100062,-0.04955659377630539,0.23230700957830663,0.020909307062347615,0.16184110873965363,-0.2350001335144043,78.33345254273657,28.841387638651028,0.07046590083865316,5,-0.08500027656555176,-0.14500021934509277,-0.4012501835823059,-0.3362501859664917,-0.0450000762939462,4,0.00679911898852259,-2.2258020851599247,4.744999885559082,-1.1363579222062794,4.550000190734863,1.1875055879740837,4.695000171661377,0.00679911898852259
4005,2003-05-12,5.0,5.059999942779541,4.747499942779541,4.75,15764400.0,0.04602505868937423,-1.45097929218698,7.14279097015027,60.84337787773277,52.557729080477856,-0.2669352260812792,-0.3084962138623606,-0.5584484672517327,-0.38750724370989253,9.61687211974374,0.3125,0.02809873404096397,0.29774999618530273,0.09982723941496108,0.4956727529556444,0.19878861780013235,0.3967113745704731,-0.4489999294281004,88.34952265347448,40.648760903595466,0.09896137838517075,5,-0.19749999046325684,-0.2362499237060547,-0.6487500071525574,-0.5749999284744263,-0.18249988555908203,0,-0.04300003051757828,-1.2499925494566786,4.78000020980835,-2.2258020851599247,4.744999885559082,-1.1363579222062794,4.550000190734863,-0.04300003051757828
4006,2003-05-13,4.949999809265137,5.037499904632568,4.864999771118164,5.002500057220459,14248000.0,-0.0100000381469727,1.8163300259633088,-0.21000099182128906,59.645668552239215,52.34346284501237,-0.21308461338411,-0.24465545270550138,-0.4877411984874769,-0.34253021219990387,10.064549432231018,0.1725001335144043,0.04176243284737158,0.23099980354309047,0.008937770700597092,0.45306183638558384,0.11996878712184333,0.3420308199643376,-0.37863974380493115,78.64074523648814,31.75972381608591,0.11103101642124681,5,-0.14749979972839355,-0.14749979972839355,-0.5999998450279236,-0.5262497663497925,-0.19999980926513672,1,-0.022222153720360516,-1.45097929218698,5.0,-1.2499925494566786,4.78000020980835,-2.2258020851599247,4.744999885559082,-0.022222153720360516
4007,2003-05-14,4.837500095367432,4.997499942779541,4.797500133514403,4.974999904632568,17132000.0,-0.02272721580456105,1.191780106080014,2.6190316164249188,59.17969805014468,53.745690931860494,-0.108025762025588,-0.12933581275038186,-0.3557371068765782,-0.23496047349813232,9.951990385785141,0.1999998092651376,0.051271890445385715,0.112500095367432,-0.11578867318523312,0.3407888639200971,-0.0016442889089010038,0.226644479643765,-0.24659443481445287,52.150586150602564,1.0341596712545282,0.11414438427633256,5,-0.03500008583068848,-0.03500008583068848,-0.42374998331069946,-0.4137500524520874,-0.06750011444091797,2,-0.014470319438011359,1.8163300259633088,4.949999809265137,-1.45097929218698,5.0,-1.2499925494566786,4.78000020980835,-0.014470319438011359
4008,2003-05-15,4.545000076293945,4.7849998474121085,4.519999980926514,4.75,30879200.0,-0.06046511902988805,-1.0784293926032236,1.4909106041795268,48.557689368606226,53.682474294998386,0.1886344587685782,0.16783107823902643,-0.049389068039975115,0.05033971797253933,9.273023026044317,0.31750011444091797,0.03993964950047957,-0.17749993801116926,-0.4127712430765822,0.05777136705424368,-0.2951355905438753,-0.05986428547846323,0.5149998664855957,4.629647617315195,-49.71725223869948,0.11763565253270644,5,0.24499988555908203,0.24499988555908203,-0.13124996423721313,-0.13875019550323486,0.24249982833862305,3,0.048954861095082514,1.191780106080014,4.837500095367432,1.8163300259633088,4.949999809265137,-1.45097929218698,5.0,0.048954861095082514
4009,2003-05-16,4.525000095367432,4.582499980926514,4.522500038146973,4.545000076293945,16246000.0,-0.004400435773550537,-3.7999771119037176,0.09756091887717601,44.23728331379648,52.74292533950632,0.2011807041700182,0.18158624783451138,-0.015649146001959657,0.06115417103423404,8.691507336086264,0.059999942779541016,0.014175824921285773,-0.18762493133544922,-0.43892919169961164,0.0636793290287132,-0.31327706151753,-0.06197280115336845,0.5241998481750487,0.9259471840997756,-50.46876142865664,0.1256521301820811,5,0.2649998664855957,0.2649998664855957,-0.09624999761581421,-0.20249998569488525,0.24499988555908203,4,0.06629827791712906,-1.0784293926032236,4.545000076293945,1.191780106080014,4.837500095367432,1.8163300259633088,4.949999809265137,0.06629827791712906
4010,2003-05-19,4.417500019073486,4.525000095367432,4.4025001525878915,4.525000095367432,10078000.0,-0.023756922437195294,1.2790670853959132,5.375008940705243,37.79264886091728,51.513135459361315,0.300283040674751,0.28270995344175276,0.10212656436510947,0.16314132589233132,8.30092963906686,0.12249994277954013,0.017378867157715305,-0.28187501430511475,-0.5657062088015508,0.001956180191321266,-0.42379061155333275,-0.13995941705689674,0.6211159252166745,2.3621846209066657,-43.538148663102454,0.14191559724821803,5,0.3137500286102295,0.3137500286102295,0.011250078678131104,-0.09499990940093994,0.28749990463256836,0,0.07187325706169623,-3.7999771119037176,4.525000095367432,-1.0784293926032236,4.545000076293945,1.191780106080014,4.837500095367432,0.07187325706169623
4011,2003-05-20,4.449999809265137,4.542500019073486,4.420000076293945,4.454999923706055,13321600.0,0.007357054906921512,-2.7692533415496574,0.04651265946310392,37.8964834719744,50.41582289961483,0.25633113340545055,0.24048762353408915,0.08307095119124241,0.1263793262298485,8.337514143097337,0.125,0.01283182684808537,-0.2353752136230467,-0.539726397509531,0.0689759702634376,-0.3875508055662893,-0.0831996216798041,0.5631715033569336,7.983138391014484,-30.934360410921876,0.15217559194324232,5,0.2812502384185791,0.2812502384185791,0.011250078678131104,-0.09499990940093994,0.2325000762939453,1,0.08258434178145935,1.2790670853959132,4.417500019073486,-3.7999771119037176,4.525000095367432,-1.0784293926032236,4.545000076293945,0.08258434178145935
4012,2003-05-21,4.420000076293945,4.545000076293945,4.414999961853027,4.449999809265137,11980400.0,-0.00674151331618722,-5.500011920940324,5.999809269502194,41.72793969408775,49.38069554470598,0.29720540784981875,0.26144557676425784,0.1265240481158454,0.15042217496099397,8.38552238417389,0.13000011444091797,0.004577739730365238,-0.25112495422363246,-0.5774984195984967,0.07524851115123177,-0.41431168691106457,-0.08793822153620034,0.5687443899267581,4.575147102822168,-34.3254516903376,0.16318673268743225,5,0.3112499713897705,0.3112499713897705,0.06562483310699463,-0.06500017642974854,0.2049999237060547,2,0.07466061493436693,-2.7692533415496574,4.449999809265137,1.2790670853959132,4.417500019073486,-3.7999771119037176,4.525000095367432,0.07466061493436693
4013,2003-05-22,4.485000133514403,4.485000133514403,4.362500190734863,4.425000190734863,20051200.0,0.014705895044906603,3.083335320156812,-2.0000158947133886,41.83486341276304,47.96840584469576,0.21394440013866411,0.19730743528802108,0.07625181498381028,0.08066092063571784,8.802061274817296,0.12249994277954013,0.0003811280071550627,-0.1802499055862432,-0.5159223811463338,0.1554225699738474,-0.34808614336628896,-0.01241366780619746,0.4802945601609876,55.681845274863974,16.71685243078813,0.1678362377800455,5,0.22624993324279874,0.22624993324279874,0.033124804496766025,-0.13000023365020663,0.22499990463256925,3,0.06354511458816559,-5.500011920940324,4.420000076293945,-2.7692533415496574,4.449999809265137,1.2790670853959132,4.417500019073486,0.06354511458816559
4014,2003-05-23,4.4099998474121085,4.480000019073486,4.4099998474121085,4.480000019073486,8229200.0,-0.01672247131986715,1.0000000000000253,-1.1666706403134732,40.641698866640255,45.72377484346326,0.2580806190344216,0.27208084983963143,0.15912568634948432,0.14989662103152046,9.41847136534717,0.07500028610229492,0.0065377715581789175,-0.24625017642974978,-0.5996043780237779,0.1071040251642783,-0.4229272772267638,-0.06957307563273574,0.519127176086851,26.027225459200515,-13.60783930852422,0.17667710079701404,5,0.29000020027160733,0.30125021934509366,0.11875009536743253,-0.05499994754791171,0.2525000572204599,4,0.08560092296646804,3.083335320156812,4.485000133514403,-5.500011920940324,4.420000076293945,-2.7692533415496574,4.449999809265137,0.08560092296646804
4015,2003-05-27,4.4375,4.474999904632568,4.3474998474121085,4.3474998474121085,17510000.0,0.006235862480591603,-1.8333298012121877,-1.285713312579611,40.852568026801805,43.63565256285909,0.1591333675476303,0.2364217740957928,0.1404645739847874,0.1165735964284158,9.763262272275295,0.12750005722045987,-0.005949239609388535,-0.2058750152587887,-0.5718246359011099,0.16007460538353246,-0.38884982557994885,-0.022900204937628565,0.45762941353311337,45.56964470240592,5.577215134282646,0.18297481032116047,5,0.2349998950958252,0.2662498950958252,0.13812494277954102,-0.08250010013580322,0.21250009536743164,1,0.07492957316653825,1.0000000000000253,4.4099998474121085,3.083335320156812,4.485000133514403,-5.500011920940324,4.420000076293945,0.07492957316653825
4016,2003-05-28,4.480000019073486,4.559999942779541,4.452499866485597,4.462500095367432,12809600.0,0.00957746908698276,-4.733279080413225,0.1944432670707394,47.31800073297737,42.31768619428495,0.04800045568252642,0.17928951946902405,0.10111269413523605,0.06640291355479366,9.265894489901982,0.12249994277954102,-0.026516247476829236,-0.1482500076293949,-0.514992775313643,0.21849276005485319,-0.3316213914715185,0.035121376212728705,0.3713190291699471,62.352993975025115,16.824857556146533,0.18337138384212384,5,0.08624982833862216,0.22374987602233887,0.11437487602233887,-0.12500011920928955,0.04500007629394531,2,0.050223192784517146,-1.8333298012121877,4.4375,1.0000000000000253,4.4099998474121085,3.083335320156812,4.485000133514403,0.050223192784517146
4017,2003-05-29,4.449999809265137,4.53000020980835,4.425000190734863,4.5,15716000.0,-0.006696475375139399,-1.1000123978370542,-2.85716621253406,37.06140405913783,41.04032115989958,0.019280831645770213,0.190507065365221,0.1369593603849797,0.08971759522047229,8.78330090086004,0.10500001907348633,-0.07862312970562879,-0.16012520790100115,-0.5243492545575998,0.20409883875559753,-0.3422372312293005,0.02198681542729819,0.3610137029117908,48.23525451873149,5.158716451283276,0.1821120233282994,5,0.015000104904174805,0.2537500858306885,0.14437508583068848,-0.09499990940093994,0.23000001907348633,3,0.05224721039535063,-4.733279080413225,4.480000019073486,-1.8333298012121877,4.4375,1.0000000000000253,4.4099998474121085,0.05224721039535063
4018,2003-05-30,4.550000190734863,4.567500114440918,4.494999885559082,4.5,9232800.0,0.022471996799083183,-1.416657394897878,-1.0,40.456433916129704,40.62022678238104,-0.0893296632054641,0.08751137322029656,0.04352382863341653,-0.01729296912131595,9.396248468373738,0.11750030517578125,-0.128007622086022,-0.05537483692169154,-0.42016128502612915,0.30941161118274607,-0.23776806097391034,0.12701838713052727,0.2239322282608791,92.04549887943408,51.2216379264556,0.182393224052219,5,-0.09250020980834961,0.15374970436096191,0.06187474727630615,-0.1950002908706665,0.27499961853027344,4,0.01648347387278326,-1.1000123978370542,4.449999809265137,-4.733279080413225,4.480000019073486,-1.8333298012121877,4.4375,0.01648347387278326
4019,2003-06-02,4.699999809265137,4.775000095367432,4.599999904632568,4.612500190734863,13604400.0,0.0329669477455663,-2.111109227313186,1.7499856949398234,36.78413523183104,40.50816971248257,-0.23679673487705966,-0.06648781422802941,-0.09980567402476392,-0.17382104149047262,10.03164654932359,0.22499990463256836,-0.16886732831377316,0.09499979019165039,-0.2693597794669147,0.4593593598502155,-0.08717999463763171,0.2771795750209325,-0.35249996185302823,82.45608360205372,45.67577889381498,0.18217978482928246,6,-0.1387498378753662,0.0037500858306884766,-0.08812487125396729,-0.34499990940093994,0.0,0,0.002127708359077385,-1.416657394897878,4.550000190734863,-1.1000123978370542,4.449999809265137,-4.733279080413225,4.480000019073486,0.002127708359077385
4020,2003-06-03,4.699999809265137,4.724999904632568,4.627500057220459,4.650000095367432,7849200.0,0.0,-1.0526328998288401,0.5714277929155314,38.47926307786289,40.57292300202573,-0.21513356488096758,-0.06779801368358651,-0.10129928965743318,-0.1782202859645734,10.701382332108414,0.09749984741210938,-0.17226743241899278,0.09362480640411341,-0.2720126007248709,0.4592622135330977,-0.08919389716037873,0.27644350996860556,-0.3439499568939217,78.57134098906953,45.141022238961604,0.18281870356449195,6,-0.1387498378753662,0.0037500858306884766,-0.10062479972839355,-0.34499990940093994,-0.17499971389770508,1,-0.007978703437103274,-2.111109227313186,4.699999809265137,-1.416657394897878,4.550000190734863,-1.1000123978370542,4.449999809265137,-0.007978703437103274
4021,2003-06-04,4.760000228881836,4.775000095367432,4.699999809265137,4.699999809265137,7789600.0,0.012766047245027501,-1.4999920527696098,1.2000152588763744,46.246982535072334,41.07503887324625,-0.2531583211882493,-0.1293088419085917,-0.1555181385416935,-0.24479062394316387,11.508743957278526,0.07500028610229492,-0.16467613240910062,0.15037522315978968,-0.21970753522076247,0.5204579815403418,-0.03466615603048595,0.3354166023500653,-0.39557137165069634,95.71432269350397,61.98128477410783,0.18504137919027594,6,-0.19875025749206543,-0.05625033378601074,-0.15437519550323486,-0.40500032901763916,-0.1725001335144043,2,-0.0231092706355277,-1.0526328998288401,4.699999809265137,-2.111109227313186,4.699999809265137,-1.416657394897878,4.550000190734863,-0.0231092706355277
4022,2003-06-05,4.8400001525878915,5.025000095367432,4.735000133514403,4.760000228881836,13890000.0,0.016806705852795423,-3.4615339471077546,1.333322737026161,67.98779530443706,43.98092019454336,-0.2987306351079413,-0.1965457344724646,-0.22901006853792705,-0.3315607360206423,12.3543384009999,0.28999996185302823,-0.13337242386394266,0.21587514877319425,-0.1668790032074794,0.5986293007538679,0.024498072782857427,0.40725222476353107,-0.4673598705940263,65.09436423686759,26.53651327604571,0.19137707599033668,6,-0.153750181198121,-0.13625025749206632,-0.2168750762939462,-0.48000013828277677,-0.23500013351440519,3,-0.06508265439868488,-1.4999920527696098,4.760000228881836,-1.0526328998288401,4.699999809265137,-2.111109227313186,4.699999809265137,-0.06508265439868488
4023,2003-06-06,4.860000133514403,4.957499980926514,4.829999923706055,4.885000228881836,11480400.0,0.004132227333881078,-1.9999831705552034,-0.31250149011754813,70.42681543974234,47.2903775915547,-0.2904910741531701,-0.21870137328363715,-0.24173249025956522,-0.3592014479189194,13.059513606283893,0.12750005722045898,-0.10154529284291591,0.23012511730193985,-0.163573566839613,0.6238238014434927,0.03327577523116343,0.4269744593727163,-0.46126545898559534,61.17649698751227,17.12074859147961,0.1968493420707765,6,-0.1737501621246329,-0.1562502384185782,-0.2356250286102286,-0.49875009059905917,-0.3600001335144034,4,-0.03703709881292061,-3.4615339471077546,4.8400001525878915,-1.4999920527696098,4.760000228881836,-1.0526328998288401,4.699999809265137,-0.03703709881292061
4024,2003-06-09,4.8125,4.887499809265137,4.7849998474121085,4.849999904632568,10298400.0,-0.009773689755036008,-1.2162103646120384,1.4999904632931622,75.98681671965207,51.194183001871394,-0.20103277498868355,-0.17775519852766664,-0.18792086689580145,-0.31913697877644065,13.685329523857117,0.10249996185302823,-0.07448529880628563,0.1809999942779541,-0.21556555220792895,0.5775655407638371,-0.017282778964987422,0.3792827675208956,-0.38871470863764657,46.540861641663206,-2.6736379728996127,0.19828277324294158,6,-0.08749985694885254,-0.1087501049041748,-0.1881248950958252,-0.45124995708465576,-0.252500057220459,0,0.0025973629641842244,-1.9999831705552034,4.860000133514403,-3.4615339471077546,4.8400001525878915,-1.4999920527696098,4.760000228881836,0.0025973629641842244
4025,2003-06-10,4.7849998474121085,4.877500057220459,4.744999885559082,4.8125,5546400.0,-0.005714317420860593,-1.4651177232483454,0.7333392673219722,72.18540160368633,53.95722754306128,-0.13304731517397972,-0.1762232456466668,-0.15357329493147454,-0.29823010657344273,12.911564672351938,0.13250017166137695,-0.05072086680629084,0.1642498493194573,-0.20064777366070174,0.5291474722996163,-0.018198962170622224,0.3466986608095368,-0.3371659638895519,26.153834867769234,-27.10809586328275,0.1824488114900795,6,-0.059999704360961026,-0.08124995231628329,-0.16062474250793368,-0.42374980449676425,-0.22749996185302646,1,-0.01776385388871904,-1.2162103646120384,4.8125,-1.9999831705552034,4.860000133514403,-3.4615339471077546,4.8400001525878915,-0.01776385388871904
4026,2003-06-11,4.8400001525878915,4.852499961853027,4.757500171661377,4.769999980926514,6953200.0,0.01149431701769621,1.0,-2.545446663892307,76.92302519528889,58.38629655818917,-0.14707816980703825,-0.25285077656478094,-0.19868924878646776,-0.3591317129148175,12.095984606797556,0.09499979019165039,-0.014765152685669136,0.2247501373291021,-0.12212281175633244,0.5716230864145366,0.05131366278638527,0.3981866118718189,-0.3690796205915401,36.20690789149208,-22.254644753190924,0.1734364745427171,6,-0.08000016212463468,-0.13625025749206632,-0.2156250476837167,-0.4787501096725473,-0.027500152587891513,2,-0.06508265439868488,-1.4651177232483454,4.7849998474121085,-1.2162103646120384,4.8125,-1.9999831705552034,4.860000133514403,-0.06508265439868488
4027,2003-06-12,4.767499923706055,4.857500076293945,4.727499961853027,4.84250020980835,8560000.0,-0.014979385660364497,1.4761922062115975,-1.0714300311305645,67.93645334484602,61.43963205026876,-0.027719242267373545,-0.19590797723978426,-0.11355835133538061,-0.2918566597306729,11.675977882400696,0.13000011444091797,0.02037484185282512,0.15574991703033447,-0.18299822373647157,0.4944980577971405,-0.01362415335306899,0.32512398741373794,-0.2744162091748601,17.391286319957707,-39.71078545182375,0.16937407038340302,6,0.04500007629394531,-0.06375002861022949,-0.14312481880187988,-0.40624988079071045,-0.005000114440917969,3,-0.03775560172399517,1.0,4.8400001525878915,-1.4651177232483454,4.7849998474121085,-1.2162103646120384,4.8125,-0.03775560172399517
4028,2003-06-13,4.767499923706055,4.807499885559082,4.679999828338623,4.772500038146973,7779600.0,0.0,2.400010172551912,0.06666793822757125,75.08767092484122,65.69558046060322,0.007127122307363898,-0.18802427053534743,-0.10526116703872912,-0.2951789076392082,12.402720857517522,0.12750005722045898,0.043612848220984546,0.14462492465972865,-0.19946536734320564,0.48871521666266293,-0.027420221341738937,0.31667007066119623,-0.25313955394141097,42.16872453516991,-18.084849531676447,0.17204514600146725,6,0.058750152587890625,-0.06375002861022949,-0.14999985694885254,-0.40624988079071045,0.09999990463256836,4,-0.03408493072533658,1.4761922062115975,4.767499923706055,1.0,4.8400001525878915,-1.4651177232483454,4.7849998474121085,-0.03408493072533658
4029,2003-06-16,4.824999809265137,4.824999809265137,4.724999904632568,4.775000095367432,7536400.0,0.012060804715101847,3.000019073595468,-9.99971390425329,76.09421900949042,69.87502000856185,-0.0343937011266231,-0.233888120580513,-0.15483356360775868,-0.35621934679148204,13.206069696200872,0.09999990463256836,0.08764978246727839,0.18712482452392543,-0.16506115018398226,0.5393107992318331,0.011031837169971581,0.36321781187787927,-0.2902138504763814,73.41762677817802,10.839568997916714,0.17609298735395376,6,0.027500152587890625,-0.12124991416931152,-0.19249987602233887,-0.4599999189376831,0.1400003433227548,0,-0.0673574760855038,2.400010172551912,4.767499923706055,1.4761922062115975,4.767499923706055,1.0,4.8400001525878915,-0.0673574760855038
4030,2003-06-17,4.735000133514403,4.827499866485597,4.692500114440918,4.817500114440918,6672400.0,-0.018652783276366658,1.6341547379243007,-1.6500090599578652,66.13922904574723,72.08526962085904,0.06827246404250609,-0.12530709403446938,-0.05980362538118822,-0.2724750738756194,13.325703985074139,0.13499975204467862,0.12134670686791882,0.08125014305114675,-0.2574762382523952,0.4199765243546887,-0.08811304760062377,0.2506133337029173,-0.1806056092625008,30.98604413759705,-30.314273177234927,0.16936319065177088,6,0.11749982833862394,-0.03125023841857821,-0.07000017166137606,-0.3700002431869498,0.21000003814697354,1,-0.036958856557618325,3.000019073595468,4.824999809265137,2.400010172551912,4.767499923706055,1.4761922062115975,4.767499923706055,-0.036958856557618325
4031,2003-06-18,4.817500114440918,4.824999809265137,4.699999809265137,4.735000133514403,10112800.0,0.017423437930355723,1.5641191171364155,-1.0,71.81008935666362,72.50996895999535,-0.005826083185596964,-0.18852920223782377,-0.14217498728885758,-0.35774055240131286,13.561586185940607,0.125,0.1524543395623743,0.14537510871887172,-0.18661761778878017,0.4773678352265236,-0.020621254534954225,0.31137147197269766,-0.24428136734439398,77.46484170371663,13.91241094457557,0.16599636325382577,6,0.0012497901916503906,-0.1250002384185791,-0.03437507152557373,-0.34500014781951904,0.14499998092651367,2,-0.05396994762957252,1.6341547379243007,4.735000133514403,3.000019073595468,4.824999809265137,2.400010172551912,4.767499923706055,-0.05396994762957252
4032,2003-06-19,4.75,4.817500114440918,4.732500076293945,4.817500114440918,13665200.0,-0.0140114401323167,1.5185153788553103,-0.818183394503358,62.34566084297696,71.61206289368808,0.05315472714832037,-0.10017471770377373,-0.07444142683367971,-0.29143062771964434,13.78314934753288,0.08500003814697266,0.18063768225909804,0.06137499809265101,-0.25002036639598035,0.3727703625812824,-0.09432268415166511,0.21707268033696714,-0.1587099989726397,47.45773122555171,-11.974547627507079,0.15569768224431574,6,0.03374981880187988,-0.06375002861022949,0.052500009536743164,-0.2775000333786011,0.25500011444091797,3,0.013157894736842035,1.5641191171364155,4.817500114440918,1.6341547379243007,4.735000133514403,3.000019073595468,4.824999809265137,0.013157894736842035
4033,2003-06-20,4.769999980926514,4.7849998474121085,4.747499942779541,4.75,11608400.0,0.004210522300318598,-1.9999809265863602,-0.2962955113804942,55.14706552646616,69.29653498333408,0.021283882296485146,-0.1030098360804228,-0.08969921698944816,-0.3125565013189613,13.729982147323744,0.03749990463256747,0.19538429205168661,0.06712498664855993,-0.2308298497029142,0.36507982300003405,-0.08185243152717714,0.216102404824297,-0.16136157612555024,57.407413948395146,0.8508301912492584,0.14897741817573718,6,0.008749961853027344,-0.08375000953674316,0.03250002861022949,-0.29750001430511475,0.13000011444091797,4,-0.0015723630380225506,1.5185153788553103,4.75,1.5641191171364155,4.817500114440918,1.6341547379243007,4.735000133514403,-0.0015723630380225506
4034,2003-06-23,4.787499904632568,4.797500133514403,4.744999885559082,4.787499904632568,11258000.0,0.003668747122857585,4.249904634751474,0.0,56.27240192375396,67.52842390778605,-0.0001511352978198488,-0.09568410260215199,-0.10723329139082782,-0.3316109233771387,13.70769947878766,0.05250024795532138,0.18149495699615592,0.06574990749359166,-0.20019482777875286,0.3316946427659362,-0.06722246014258104,0.19872227512976437,-0.16220703220894617,70.37034420641743,15.912813127778108,0.13297236763617232,6,-0.01874995231628418,-0.10124993324279785,0.0025000572204589844,-0.31499993801116943,0.03000020980834961,0,0.016710167164419865,-1.9999809265863602,4.769999980926514,1.5185153788553103,4.75,1.5641191171364155,4.817500114440918,0.016710167164419865
4035,2003-06-24,4.769999980926514,4.867499828338623,4.762499809265137,4.824999809265137,7621600.0,-0.003655336617160221,-1.999993188057302,-100.0,50.76333960622727,64.62179217566809,0.01675976657394873,-0.05480687452252475,-0.09021336307812433,-0.31418631983691014,13.52045465437376,0.10500001907348633,0.16214130437406116,0.031624984741211115,-0.19868535450920355,0.2619353239916258,-0.08353018488399577,0.146780154366418,-0.12871881958513942,41.79114250170095,-7.140025848988614,0.11515516962520726,6,0.003749847412109375,-0.08375000953674316,0.019999980926513672,-0.26750004291534424,0.09250020980834961,1,0.04088053929583069,4.249904634751474,4.787499904632568,-1.9999809265863602,4.769999980926514,1.5185153788553103,4.75,0.04088053929583069
4036,2003-06-25,4.704999923706055,4.800000190734863,4.6875,4.757500171661377,14306400.0,-0.013626846431943451,-1.5714301284461665,0.9545529420944487,39.45311277639774,61.456976556951616,0.06771739390870213,0.029422394349722936,-0.022831731787588794,-0.2498798323219633,13.697381034909656,0.11250019073486328,0.13979193491675446,-0.04462506771087682,-0.24132337666891512,0.15207324124716148,-0.14297422218989553,0.05372408676814189,-0.04837000500363775,9.7221891084991,-35.6292188346017,0.09834915447901907,6,0.06874990463256836,-0.01874995231628418,0.026250123977661133,-0.20249998569488525,0.19500017166137695,2,0.051009617820839015,-1.999993188057302,4.769999980926514,4.249904634751474,4.787499904632568,-1.9999809265863602,4.769999980926514,0.051009617820839015
4037,2003-06-26,4.682499885559082,4.712500095367432,4.644999980926514,4.675000190734863,12184000.0,-0.004782154837794317,1.0,-0.14285065530739957,36.186759743242995,57.1346530923296,0.0859284947725234,0.07402937115415575,-0.0014668701365359027,-0.2293688560845517,13.59124186432089,0.06750011444091797,0.12154082736296878,-0.07875010967254603,-0.22077033308872718,0.06327011374363511,-0.14976022138063616,-0.0077399979644559025,0.3425002098083496,16.853901280710478,-25.401227667596114,0.07101011170809043,6,0.07375001907348633,0.0037500858306884766,0.04875016212463379,-0.1799999475479126,0.22499990463256836,3,0.05979716319307893,-1.5714301284461665,4.704999923706055,-1.999993188057302,4.769999980926514,4.249904634751474,4.787499904632568,0.05979716319307893
4038,2003-06-27,4.625,4.695000171661377,4.579999923706055,4.682499885559082,10409200.0,-0.012279740942741424,1.7878693300041615,-7.6669633774160735,35.63218726797595,52.63887178771687,0.1353193059035842,0.14486336778593323,0.05815543921466926,-0.17233644757989453,13.72876501667928,0.11500024795532227,0.09100039466110932,-0.13999998569488525,-0.2609285127044325,-0.019071458685337994,-0.20046424919965933,-0.07953572219011118,0.39240009307861357,15.652205642104983,-24.984261891192695,0.060464263504773845,6,0.09874987602233887,0.06124997138977051,0.10625004768371582,-0.09625005722045898,0.1875,4,0.08216218690614441,1.0,4.682499885559082,-1.5714301284461665,4.704999923706055,-1.999993188057302,4.769999980926514,0.08216218690614441
4039,2003-06-30,4.710000038146973,4.737500190734863,4.65500020980835,4.65500020980835,8943600.0,0.018378386626372478,-2.0000086697935724,-0.9565206574560894,44.71832357496225,50.25877117985188,0.03608586477688469,0.06392858701716087,-0.027801044274477604,-0.2573543564109597,13.864571277660309,0.11250019073486328,0.07501209788273666,-0.05549995899200422,-0.17537497032754867,0.06437505234354024,-0.11543746465977645,0.0044375466757680115,0.289904048156739,45.217446109090424,2.6354636429154823,0.05993750566777203,6,0.013749837875366211,-0.02375006675720215,0.0012500286102294922,-0.18125009536743164,0.005000114440918857,0,0.040339714582085184,1.7878693300041615,4.625,1.0,4.682499885559082,-1.5714301284461665,4.704999923706055,0.040339714582085184
4040,2003-07-01,4.662499904632568,4.684999942779541,4.554999828338623,4.662499904632568,9844000.0,-0.01008495395534903,4.777773068282965,0.0,37.366527993570664,46.43170880617488,0.08070758990800986,0.11433741374813877,0.019460483979413468,-0.209230369128524,14.198843020283425,0.1550002098083496,0.05222321929202334,-0.10112509727477992,-0.226366774741952,0.024116580192392156,-0.1637459360083664,-0.03850425854119344,0.32060801516723725,43.87751725856019,0.46892524755781295,0.06262083873358618,7,0.04874992370605469,0.02375006675720215,0.043125152587890625,-0.13374996185302734,0.2625002861022949,1,0.03324401350750583,-2.0000086697935724,4.710000038146973,1.7878693300041615,4.625,1.0,4.682499885559082,0.03324401350750583
4041,2003-07-02,4.650000095367432,4.704999923706055,4.587500095367432,4.670000076293945,12434000.0,-0.0026809242940074585,1.6111167036658314,-100.0,40.85603661518803,44.043972780865005,0.07481662063012617,0.12456000682778967,0.030040214028259626,-0.19313930683259795,14.199857650738418,0.11749982833862305,0.02134786723188853,-0.1081248998641966,-0.24330392219214847,0.02705412246375527,-0.17571441102817253,-0.040535388700220665,0.30742133894470314,52.054837470703966,5.134012186986574,0.06758951116397591,7,0.061249732971191406,0.07500004768371582,0.038124799728393555,-0.06750011444091797,0.3299999237060547,2,0.04569894430306243,4.777773068282965,4.662499904632568,-2.0000086697935724,4.710000038146973,1.7878693300041615,4.625,0.04569894430306243
4042,2003-07-03,4.525000095367432,4.625,4.525000095367432,4.625,7418000.0,-0.026881719878786958,1.0,5.0,34.201954195020676,41.716738188482175,0.18388102027889808,0.2368968207141755,0.15243398711872125,-0.06483928335292077,13.137873781298987,0.125,0.0007230851891675272,-0.21737489700317347,-0.38247832494454403,-0.05227146906180291,-0.2999266109738592,-0.13482318303248775,0.4082760425862926,0.0,-45.558851992147936,0.08255171397068538,7,0.1712498664855957,0.20000004768371582,0.10999977588653564,0.09499979019165039,0.4549999237060547,3,0.08287292643019262,1.6111167036658314,4.650000095367432,4.777773068282965,4.662499904632568,-2.0000086697935724,4.710000038146973,0.08287292643019262
4043,2003-07-07,4.679999828338623,4.679999828338623,4.547500133514403,4.550000190734863,9838400.0,0.03425408391258955,1.0384625259968812,-1.2999976158119353,41.61849137420173,40.08852590519859,0.01650821047049167,0.07138018894730624,-0.00012021139289952743,-0.2145663088879921,11.848379299628922,0.1549997329711914,-0.031003858560698205,-0.053375148773193715,-0.2109327612109846,0.10418246366459716,-0.1321539549920896,0.025403657445702166,0.22061422620819737,72.94101807492511,29.629414053862632,0.07877880621889558,7,0.016250133514404297,0.08000016212463379,-0.09562492370605469,-0.059999942779541016,0.5824999809265137,0,0.04861110474309327,1.0,4.525000095367432,1.6111167036658314,4.650000095367432,4.777773068282965,4.662499904632568,0.04861110474309327
4044,2003-07-08,4.824999809265137,4.867499828338623,4.6875,4.6875,13954400.0,0.030982903043820897,-1.6181829531346452,1.0576937889953013,54.89128885511872,40.547186932853194,-0.1370223736627656,-0.07656062577819789,-0.14053635592524394,-0.35323720985389606,10.980056699997963,0.1875,-0.045131433750168704,0.09099984169006348,-0.06797214143221808,0.24997182481234503,0.011513850128922698,0.17048583325120426,0.045565128547332634,87.59122563255805,40.955780517721834,0.07948599156114067,7,-0.12874984741210938,-0.04999971389770508,-0.24437487125396729,-0.1699998378753662,0.3000001907348633,1,-0.0025906341469971172,1.0384625259968812,4.679999828338623,1.0,4.525000095367432,1.6111167036658314,4.650000095367432,-0.0025906341469971172
4045,2003-07-09,4.699999809265137,4.820000171661377,4.697500228881836,4.8125,12614800.0,-0.025906736775402672,-1.085116917058284,-0.8181843402992114,43.89608562363885,41.04085058254665,-0.025698602410475502,0.0440008229335529,-0.01569550400588504,-0.22296992496627865,10.36069601508175,0.12749958038330078,-0.05647284872865033,-0.029750156402587713,-0.18752161465264283,0.1280213018474674,-0.10863588552761527,0.049135572722439846,0.16750001907348633,51.09484681333307,8.013806690425653,0.07888572912502764,7,-0.003749847412109375,0.07500028610229492,-0.06749987602233887,-0.04499983787536621,0.42750024795532227,2,0.0031915625386162993,-1.6181829531346452,4.824999809265137,1.0384625259968812,4.679999828338623,1.0,4.525000095367432,0.0031915625386162993
4046,2003-07-10,4.525000095367432,4.6599998474121085,4.510000228881836,4.5625,16223600.0,-0.03723398319138804,-3.4444570031859696,0.3333319204848896,39.48597808062654,41.407430397811495,0.13531256495734745,0.20468587898608437,0.154287462759072,-0.0448646071859784,9.54855564738125,0.18999958038330078,-0.07579961558426085,-0.18899986743926966,-0.3625342479562894,-0.015465486922249916,-0.27576705769778,-0.10223267718075935,0.3424997329711914,4.195771550062623,-36.74820580291473,0.08676719025851003,7,0.16374993324279785,0.24250006675720215,0.10749983787536621,0.12999987602233887,0.6500000953674316,3,0.08839780926788054,-1.085116917058284,4.699999809265137,-1.6181829531346452,4.824999809265137,1.0384625259968812,4.679999828338623,0.08839780926788054
4047,2003-07-11,4.587500095367432,4.630000114440918,4.525000095367432,4.525000095367432,12714000.0,0.013812154405032029,-2.3600006103515625,-1.6666709052299633,41.79775232739554,42.09249318219144,0.06472636155247002,0.13492710096816207,0.08642639223189086,-0.10402370767648339,8.925579137624142,0.10500001907348633,-0.08914167272842377,-0.11749987602233869,-0.2978867903205247,0.0628870382758473,-0.20769333317143168,-0.027306418873245697,0.24424977302551287,21.67830862002505,-16.47333632985581,0.09019345714909287,7,0.10124993324279785,0.18000006675720215,0.04499983787536621,0.06749987602233887,0.5875000953674316,4,0.08555856469679646,-3.4444570031859696,4.525000095367432,-1.085116917058284,4.699999809265137,-1.6181829531346452,4.824999809265137,0.08555856469679646
4048,2003-07-14,4.605000019073486,4.675000190734863,4.579999923706055,4.612500190734863,11096800.0,0.0038146971863231016,-2.3043362883229537,-0.12000274658203125,41.79775232739554,41.76798526579514,0.0492726366072338,0.11028316380639147,0.06905806737930931,-0.11649025863470008,8.516697293711069,0.0950002670288086,-0.08915573950660693,-0.09187495708465576,-0.2750261859473202,0.09127627177800868,-0.18345057151598798,-0.00029934265332354215,0.19457488536834688,26.573397658626895,-7.192865651422906,0.09157561443133208,7,0.08375000953674316,0.12875008583068848,0.08999991416931152,0.04999995231628418,0.570000171661377,0,0.0814332244184115,-2.3600006103515625,4.587500095367432,-3.4444570031859696,4.525000095367432,-1.085116917058284,4.699999809265137,0.0814332244184115
4049,2003-07-15,4.5,4.647500038146973,4.485000133514403,4.625,13797600.0,-0.02280130697906313,-1.0967765752573262,16.666285205671052,38.74999453623786,41.92170377053594,0.13561260627364558,0.19993750553380973,0.17095741912546103,-0.005898633856182833,8.202393930686283,0.16249990463256925,-0.08787745011570092,-0.1806249856948856,-0.37333327879396005,0.012083307404188837,-0.2769791322444224,-0.08427083914534883,0.27061743688583384,4.477571575384641,-27.105645298750204,0.09635414654953717,7,0.17624998092651367,0.1862499713897705,0.19499993324279785,0.1549999713897705,0.6975002288818359,1,0.1694444020589192,-2.3043362883229537,4.605000019073486,-2.3600006103515625,4.587500095367432,-3.4444570031859696,4.525000095367432,0.1694444020589192
4050,2003-07-16,4.559999942779541,4.637499809265137,4.525000095367432,4.5625,12635600.0,0.013333320617675781,-2.1034509974152047,0.020000457763671875,43.933051221122895,42.263594282306485,0.06654156564705271,0.13297232767823353,0.10961840687177293,-0.059981144675886,8.129017034053524,0.13749980926513672,-0.08038267269915522,-0.11187503337860072,-0.31000354060165947,0.08625347384445803,-0.2109392869901301,-0.012810779767071345,0.17634341770172135,39.47357193588327,4.913370219725806,0.09906425361152946,7,0.11625003814697266,0.12125015258789062,0.1543750762939453,0.09500002861022949,0.7100000381469727,2,0.12390352287506046,-1.0967765752573262,4.5,-2.3043362883229537,4.605000019073486,-2.3600006103515625,4.587500095367432,0.12390352287506046
4051,2003-07-17,4.557499885559082,4.557499885559082,4.494999885559082,4.525000095367432,14395600.0,-0.0005482581692610733,2.846178675704623,-12.999618539004388,44.68084761005002,43.4279157728653,0.060950164794113526,0.12120957080138428,0.1099973805684753,-0.049841567347974625,8.121868983091263,0.06500005722045898,-0.08664573651693352,-0.1013750791549679,-0.29329379825915947,0.09054363994922365,-0.19733443870706324,-0.005415719602872571,0.14868228768615754,38.15775274244054,1.3017328313849177,0.09595935955209559,7,0.11875009536743164,0.11875009536743164,0.1568751335144043,0.09750008583068848,0.630000114440918,3,0.12506860910023998,-2.1034509974152047,4.559999942779541,-1.0967765752573262,4.5,-2.3043362883229537,4.605000019073486,0.12506860910023998
4052,2003-07-18,4.8125,4.824999809265137,4.557499885559082,4.587500095367432,26659600.0,0.055951754436442735,1.140003471381133,6.923118681866867,56.83060375077302,45.118150481373206,-0.16648724431567974,-0.1358323155010268,-0.13952992799020247,-0.29532244786904105,8.086740940180652,0.2674999237060547,-0.07705792171990034,0.15050003528594935,-0.04953014240471898,0.3505302129766177,0.05048494644061563,0.2505151241312831,-0.3274998664855966,96.3235820041485,54.43967497682317,0.10001508884533412,7,-0.13625001907348633,-0.13625001907348633,-0.08062505722045898,-0.1575000286102295,0.4074997901916504,4,0.07532471495789372,2.846178675704623,4.557499885559082,-2.1034509974152047,4.559999942779541,-1.0967765752573262,4.5,0.07532471495789372
4053,2003-07-21,4.762499809265137,4.8125,4.387499809265137,4.8125,18182400.0,-0.010389650022828767,15.999942779759294,-0.22222316412318086,51.96260882585723,44.79274158923306,-0.11572328422703393,-0.0910932259369428,-0.09081148533227612,-0.2358374555995546,7.808237139053088,0.4250001907348633,-0.07094870728238689,0.10087485313415545,-0.09832921814225593,0.3000789244105668,0.0012728174959493188,0.20047688877236158,0.0625,85.71428571428571,42.42404246575994,0.0996020356382059,7,-0.15625,-0.13499999046325684,-0.004374861717224121,-0.10749983787536621,0.4875001907348633,0,0.08661425679581836,1.140003471381133,4.8125,2.846178675704623,4.557499885559082,-2.1034509974152047,4.559999942779541,0.08661425679581836
4054,2003-07-22,4.867499828338623,4.875,4.712500095367432,4.755000114440918,16734000.0,0.02204724898239685,1.5490169679154184,-2.2499856949398236,57.34767012838033,46.28736208975988,-0.23921689741271734,-0.20004917670250144,-0.19702790764762845,-0.33044622525781264,7.410075843218408,0.16249990463256836,-0.043771961689548,0.20187487602233922,-0.010733340642566702,0.41448309268724515,0.09557076768988626,0.3081789843547922,-0.48000001907348633,98.46150385088647,52.9634102630156,0.10630410833245292,7,-0.2362499237060547,-0.2362499237060547,-0.10249984264373779,-0.21249985694885254,0.4075002670288086,1,0.06317419070175845,15.999942779759294,4.762499809265137,1.140003471381133,4.8125,2.846178675704623,4.557499885559082,0.06317419070175845
4055,2003-07-23,4.9650001525878915,4.974999904632568,4.8474998474121085,4.875,11947200.0,0.02003088396256758,1.3181900938938806,0.8000033908506452,60.641893687868226,48.638019379453404,-0.3298623524470683,-0.2974415131301926,-0.30172908833025947,-0.41716227033085485,6.661874695460174,0.12750005722045987,-0.030091558498490656,0.28962519168853884,0.041881344301267553,0.5373690390758101,0.1657532679949032,0.4134971153821745,-0.5775003433227548,98.29791482188223,51.41383808973722,0.12387192369363581,7,-0.283750295639039,-0.283750295639039,-0.18687522411346524,-0.28750014305114835,0.3899998664855948,2,0.04682780848914159,1.5490169679154184,4.867499828338623,15.999942779759294,4.762499809265137,1.140003471381133,4.8125,0.04682780848914159
4056,2003-07-24,4.945000171661377,5.059999942779541,4.945000171661377,5.0,16842400.0,-0.004028193416286241,-3.181822910796494,-0.6111081676768473,65.27273004705253,51.24635023719308,-0.2726970523897805,-0.2725112049694678,-0.2876989292196628,-0.38582597724046686,6.7408808027580145,0.11499977111816406,-0.04218385704327421,0.25762519836425746,-0.01785750756649307,0.533107904295008,0.1198838453988822,0.3953665513296327,-0.5340003585815429,82.89966568226697,28.84228540895174,0.13774135296537515,7,-0.22125029563903809,-0.22125029563903809,-0.16687524318695068,-0.24125027656555176,0.4699997901916504,3,0.06572291162447952,1.3181900938938806,4.9650001525878915,1.5490169679154184,4.867499828338623,15.999942779759294,4.762499809265137,0.06572291162447952
4057,2003-07-25,4.962500095367432,5.047500133514403,4.940000057220459,4.974999904632568,9796800.0,0.003538912658960669,-2.739140530409801,0.22726996870204522,61.414150443930495,53.42595002791918,-0.258604187421148,-0.2824394825874528,-0.30746165199251685,-0.39193241043488136,7.190733856558153,0.10750007629394442,-0.031670873201866456,0.2611251115798954,-0.040530316265926736,0.5627805394257175,0.11029739765698388,0.4119528255028069,-0.5125602745056153,85.50188430408379,32.43554438782559,0.1508277139229112,7,-0.23875021934509277,-0.23875021934509277,-0.20687520503997803,-0.25875020027160645,0.5199999809265137,4,0.04534003028888778,-3.181822910796494,4.945000171661377,1.3181900938938806,4.9650001525878915,1.5490169679154184,4.867499828338623,0.04534003028888778
4058,2003-07-28,5.005000114440918,5.037499904632568,4.974999904632568,4.974999904632568,8972800.0,0.00856423541697482,-3.1666375268219027,-2.4000534065766383,57.92952726331655,55.557009219816806,-0.2664134442010164,-0.31095393958552364,-0.34234767767654084,-0.42399342015136376,7.740315974499083,0.07499980926513672,0.0016872290494420739,0.2846251249313356,-0.04348463331684993,0.6127348831795212,0.12057024580724285,0.4486800040554284,-0.5184566862640381,84.17270431966628,34.0081553098135,0.16405487912409286,7,-0.2812502384185791,-0.2812502384185791,-0.2700002193450928,-0.3012502193450928,0.505000114440918,0,0.04295697718974956,-2.739140530409801,4.962500095367432,-3.181822910796494,4.945000171661377,1.3181900938938806,4.9650001525878915,0.04295697718974956
4059,2003-07-29,4.900000095367432,5.022500038146973,4.869999885559082,5.007500171661377,11183600.0,-0.020979024310215255,1.2181871146283438,-3.583310816180561,58.96862070071524,57.22762805088263,-0.11030633229582332,-0.20131107803699333,-0.23015203275217289,-0.3091388203955914,8.180909098944008,0.15250015258789062,0.028022618286941636,0.17012510299682582,-0.16758190233096837,0.50783210832462,0.00127160033292828,0.33897860566072335,-0.379049276314392,24.705987950050243,-24.294078839296958,0.16885350266389726,7,-0.17625021934509277,-0.17625021934509277,-0.16750013828277588,-0.19625020027160645,0.45749998092651367,1,0.07142855057563491,-3.1666375268219027,5.005000114440918,-2.739140530409801,4.962500095367432,-3.181822910796494,4.945000171661377,0.07142855057563491
4060,2003-07-30,4.817500114440918,4.90749979019165,4.807499885559082,4.9025001525878915,13429200.0,-0.016836730473640427,1.1052763667757544,0.7906974681073875,64.30317221297562,59.40788634009658,0.014037476232040547,-0.11236445931251904,-0.1378011457660122,-0.21840139839590123,7.958302277969033,0.09999990463256836,0.05335172226851537,0.07987511157989502,-0.2584352747732801,0.41818549793307014,-0.08928008159669254,0.24903030475648258,-0.2642063479642882,3.960485788367442,-48.6123682062847,0.16915519317658737,7,-0.0937502384185791,-0.0937502384185791,-0.09000015258789062,-0.11375021934509277,0.36999988555908203,2,0.09496626259646868,1.2181871146283438,4.900000095367432,-3.1666375268219027,5.005000114440918,-2.739140530409801,4.962500095367432,0.09496626259646868
4061,2003-07-31,4.862500190734863,4.952499866485597,4.815000057220459,4.817500114440918,10973200.0,0.009340960088211059,-4.499971389879683,-0.5294124246878065,63.68158873507273,60.16910689390765,0.01883188401674918,-0.14822802249660771,-0.17327203251086765,-0.2535413615599911,7.994694051733739,0.1374998092651376,0.09605867918832711,0.11425018310546875,-0.2258160586770055,0.454316424887943,-0.055782937785768816,0.2842833039967063,-0.27880405368005867,22.91677014684591,-32.1775403519235,0.17003312089123726,7,-0.13875031471252441,-0.13875031471252441,-0.1325002908706665,-0.15875029563903809,0.23749971389770508,3,0.10128530776760591,1.1052763667757544,4.817500114440918,1.2181871146283438,4.900000095367432,-3.1666375268219027,5.005000114440918,0.10128530776760591
4062,2003-08-01,4.900000095367432,4.960000038146973,4.827499866485597,4.864999771118164,8433200.0,0.007712062346860504,-1.4090911061308407,0.7777836646462933,64.39023959076692,61.5499547566754,-0.005532676659693259,-0.16463428291231708,-0.19964339515595686,-0.2808230723452825,7.581454558610814,0.13250017166137606,0.131068485599398,0.1330000877380373,-0.1964237466355998,0.4624239221116744,-0.03171182944878126,0.29771200492485583,-0.2877257299691429,40.21747919020618,-17.720957895946732,0.16471191718681855,8,-0.013750076293945312,-0.17625021934509277,-0.17000019550323486,-0.19625020027160645,0.13499975204467685,4,0.10510201152291576,-4.499971389879683,4.862500190734863,1.1052763667757544,4.817500114440918,1.2181871146283438,4.900000095367432,0.10510201152291576
4063,2003-08-04,4.90749979019165,4.957499980926514,4.792500019073486,4.897500038146973,10847600.0,0.001530549934337655,1.9999956651220052,0.2857045544338633,71.96763780333129,63.17439560944773,0.010838706943078869,-0.1625504102281523,-0.19779342117135013,-0.27783747709795836,7.5490002087427746,0.16499996185302734,0.16878050926986088,0.12912478446960485,-0.20334718306261657,0.46159675200182626,-0.03711119929650586,0.29536076823571555,-0.2683618901504863,49.99989633975681,-14.093698339965108,0.16623598376611054,8,0.01875019073486328,-0.18374991416931152,-0.18624985218048096,-0.2037498950958252,0.12000036239624112,0,0.11716766391952094,-1.4090911061308407,4.900000095367432,-4.499971389879683,4.862500190734863,1.1052763667757544,4.817500114440918,0.11716766391952094
4064,2003-08-05,4.8125,4.877500057220459,4.795000076293945,4.804999828338623,10861600.0,-0.019358083393405612,-5.000069358949905,0.7500357636736446,63.116884789713566,63.44939462076388,0.10864108699344488,-0.07223881072003735,-0.09193724481025001,-0.17591195637260792,7.072719897674512,0.11249971389770508,0.1677894295448752,0.03474998474121094,-0.29739978310852244,0.3668997525909443,-0.13132489918365575,0.20082486866607763,-0.14811037739453337,11.9402857606477,-52.984529652846234,0.16607488392486658,8,0.11374998092651367,-0.08875012397766113,-0.10750007629394531,-0.1087501049041748,0.30499982833862305,1,0.14493511249492697,1.9999956651220052,4.90749979019165,-1.4090911061308407,4.900000095367432,-4.499971389879683,4.862500190734863,0.14493511249492697
4065,2003-08-06,4.7150001525878915,4.8125,4.710000038146973,4.8125,12836400.0,-0.02025970855316539,1.1025666105872687,-12.99968211583687,57.446821941996795,62.579849275757695,0.18656878034169022,0.027871427492311085,0.014623319441510851,-0.07174351879980811,6.70825067187672,0.10249996185302734,0.1771468995012757,-0.06349987983703542,-0.3949774886896815,0.2679777290156107,-0.22923868426335847,0.10223892458928763,-0.026873910771980647,2.0000457763675428,-63.57139960861615,0.16573880442632288,8,0.16374993324279696,0.008749723434447354,-0.010000228881836826,-0.011250257492066318,0.39750003814697177,2,0.1362672116465169,-5.000069358949905,4.8125,1.9999956651220052,4.90749979019165,-1.4090911061308407,4.900000095367432,0.1362672116465169
4066,2003-08-07,4.925000190734863,4.974999904632568,4.824999809265137,4.837500095367432,12970800.0,0.044538712905811906,-1.6666525382421131,-0.8974382800579134,55.55556602111929,61.928895451000884,-0.02968868563689675,-0.15876507284058494,-0.18505908298334361,-0.27693964149179706,6.816651092523374,0.25999975204467685,0.17481126089598042,0.1265001535415653,-0.18843267105596517,0.44143297813909577,-0.030966258757199938,0.28396656584033053,-0.21500015258789062,81.13217392869032,18.6471800153883,0.15746641229876512,8,-0.05125021934509277,-0.20125031471252441,-0.2262502908706665,-0.22125029563903809,0.23000001907348633,3,0.053299451593720404,1.1025666105872687,4.7150001525878915,-5.000069358949905,4.8125,1.9999956651220052,4.90749979019165,0.053299451593720404
4067,2003-08-08,4.980000019073486,5.0,4.917500019073486,4.925000190734863,8297600.0,0.011167477402760584,-1.3571365317674948,0.628568781641517,60.68797680812766,62.23538984486879,-0.09157520750770054,-0.19273365431019673,-0.22792230109470601,-0.3252899981513995,6.983623103574866,0.08249998092651367,0.15936954485143584,0.1618749856948849,-0.14654585035092005,0.47029582174068985,0.007664567671982425,0.31608540371778737,-0.26999998092651367,93.10345394574578,32.17061204471948,0.1542104180229026,8,-0.11374998092651367,-0.25625014305114746,-0.2618750333786011,-0.27625012397766113,0.21500015258789062,4,0.0240963624697752,-1.6666525382421131,4.925000190734863,1.1025666105872687,4.7150001525878915,-5.000069358949905,4.8125,0.0240963624697752
4068,2003-08-11,4.980000019073486,5.019999980926514,4.947500228881836,4.974999904632568,5217600.0,0.0,-1.416679912261182,0.09091145539824697,56.16439787839992,61.923809531278195,-0.10671682179180397,-0.1720186082954589,-0.21875926466342932,-0.31885244360702636,7.537790979456097,0.07249975204467773,0.13801976035757946,0.14312498569488508,-0.15620275117394566,0.4424527225637158,-0.006538882739530294,0.29278885412930045,-0.2489999866485597,87.09678411732042,29.634161324925387,0.14966386843441548,8,-0.11500000953674316,-0.25625014305114746,-0.2693749666213989,-0.27625012397766113,0.1424999237060547,0,0.011044142194371886,-1.3571365317674948,4.980000019073486,-1.6666525382421131,4.925000190734863,1.1025666105872687,4.7150001525878915,0.011044142194371886
4069,2003-08-12,5.262499809265137,5.262499809265137,4.9099998474121085,4.974999904632568,21358000.0,0.056726865283066585,1.4521744610909104,57.49866488651536,63.553528772317925,61.84051581564956,-0.3714504510631045,-0.41578224191743374,-0.49346010008547747,-0.5940847994831735,7.926445274933575,0.35249996185302823,0.13024882170834395,0.38749978542327845,0.07489188891444254,0.7001076819321144,0.23119583716886094,0.543803733677696,-0.5117597822189328,100.0,45.73221491666983,0.15630394825441787,8,-0.27624988555908203,-0.4375,-0.5343748331069946,-0.5587499141693115,-0.1549997329711914,1,-0.04465551832676662,-1.416679912261182,4.980000019073486,-1.3571365317674948,4.980000019073486,-1.6666525382421131,4.925000190734863,-0.04465551832676662
4070,2003-08-13,5.125,5.289999961853027,5.117499828338623,5.275000095367432,11791600.0,-0.02612823073609527,-1.090905150116608,-0.5217396352153065,57.40740813418331,61.14338463777296,-0.20757322041571502,-0.2464177006652104,-0.34959829829493216,-0.45415486608029276,8.379251287272307,0.1725001335144043,0.12214037403950417,0.22174997329711932,-0.07258290103515375,0.5160828476293924,0.07458353613098279,0.36891641046325585,-0.3333191903762813,64.51614887979196,13.297144437018972,0.1471664371661367,8,-0.125,-0.28625011444091797,-0.3893749713897705,-0.4212501049041748,0.0,2,-0.001463448129049194,1.4521744610909104,5.262499809265137,-1.416679912261182,4.980000019073486,-1.3571365317674948,4.980000019073486,-0.001463448129049194
4071,2003-08-14,5.127500057220459,5.15500020980835,5.065000057220459,5.119999885559082,10667600.0,0.000487816043016398,1.8799829102866341,-0.05000111261932842,56.87500496705848,60.30835856847202,-0.188335413594924,-0.21505103805647519,-0.34751043039608653,-0.45091232608212817,8.512350858001142,0.09000015258789062,0.12074558491956733,0.19575002193450963,-0.06622673502436882,0.4577267788933881,0.0647616434550704,0.32673840041394886,-0.2859873323738098,57.23688008051027,9.926698577482952,0.13098837847943912,8,-0.12750005722045898,-0.28875017166137695,-0.3918750286102295,-0.4237501621246338,-0.0475001335144043,3,-0.0029253761712734194,-1.090905150116608,5.125,1.4521744610909104,5.262499809265137,-1.416679912261182,4.980000019073486,-0.0029253761712734194
4072,2003-08-15,5.175000190734863,5.184999942779541,5.099999904632568,5.130000114440918,2904400.0,0.00926379970440272,1.615402673239726,5.999872846334796,57.05395110377015,58.65128226852079,-0.2153732950991083,-0.2466468221825,-0.39235512124079364,-0.4924950265794257,8.782971657325186,0.08500003814697266,0.12192786384195742,0.2251251459121706,-0.05184374781260814,0.5020940396369493,0.08664069904978167,0.3636095927745595,-0.288638742187576,69.73691145136645,25.97054810171619,0.13848444686238928,8,-0.17500019073486328,-0.33625030517578125,-0.44687509536743164,-0.4712502956390381,-0.015000343322754794,4,-0.0038647304713768094,1.8799829102866341,5.127500057220459,-1.090905150116608,5.125,1.4521744610909104,5.262499809265137,-0.0038647304713768094
4073,2003-08-18,5.175000190734863,5.199999809265137,5.1525001525878915,5.172500133514403,9791600.0,0.0,-1.2352769581169385,0.055556732929278416,62.50001625582774,58.58274132031125,-0.1938202141655081,-0.22573221786565334,-0.3902896869027437,-0.48631792468632895,9.786148781391793,0.047499656677245206,0.12211198440918913,0.2045001268386839,-0.07514059100775583,0.48414084468512364,0.06467976791546448,0.3443204857619033,-0.24827489085700183,69.73691145136645,22.586318556561338,0.1398203589232198,8,-0.17500019073486328,-0.33625030517578125,-0.44687509536743164,-0.4712502956390381,-0.18250036239624023,0,0.0038647304713768094,1.615402673239726,5.175000190734863,1.8799829102866341,5.127500057220459,-1.090905150116608,5.125,0.0038647304713768094
4074,2003-08-19,5.175000190734863,5.199999809265137,5.0625,5.1875,12066400.0,0.0,6.333435060145978,-4.9998092695004175,67.56758909951499,59.707271004479935,-0.15309116700070202,-0.21240393533781088,-0.3866503622265025,-0.480357535519242,10.613744860128856,0.13749980926513672,0.11927973139925108,0.1891251087188719,-0.10031295022234143,0.4785631676600852,0.04440607924826523,0.33384413818947856,-0.2119474246594848,49.45064158188396,-3.0325404741081883,0.14471902947060655,8,-0.11750030517578125,-0.33625030517578125,-0.46375012397766113,-0.4712502956390381,-0.30750036239624023,1,-0.010144975076390672,-1.2352769581169385,5.175000190734863,1.615402673239726,5.175000190734863,1.8799829102866341,5.127500057220459,-0.010144975076390672
4075,2003-08-20,5.197500228881836,5.21750020980835,5.125,5.137499809265137,5742400.0,0.004347833298104176,-1.1764745481268724,-4.800106813153277,66.83419084241643,60.96045154017962,-0.11169705240968142,-0.2282974902147039,-0.40428804054775114,-0.4963465753715557,10.962575524459053,0.09250020980834961,0.11028247690896009,0.2000001430511471,-0.10420718865775758,0.5042074747600518,0.04789647719669521,0.352103808905599,-0.20175274322869274,87.09680396481869,29.598310201948756,0.1521036658544523,8,-0.09750032424926758,-0.3587503433227539,-0.5162502527236938,-0.49375033378601074,-0.46250009536743253,2,-0.01731604591141167,6.333435060145978,5.175000190734863,-1.2352769581169385,5.175000190734863,1.615402673239726,5.175000190734863,-0.01731604591141167
4076,2003-08-21,5.269999980926514,5.309999942779541,5.202499866485597,5.212500095367432,8116800.0,0.01394896562809289,-1.7741832277118477,0.9583247238337439,67.96118077982877,61.76858531481307,-0.14540272844290847,-0.2900728509412511,-0.4727558234859641,-0.5607299501218383,11.065854202848385,0.11249971389770508,0.12136653442616119,0.25624990463256836,-0.0700672437140959,0.5825670529792326,0.09309133045923623,0.4194084788059005,-0.24482724765338215,83.83839551483976,23.156194060174656,0.16315857417333227,8,-0.16000008583068848,-0.4212501049041748,-0.591249942779541,-0.5662500858306885,-0.5450000762939453,3,-0.027514227979374972,-1.1764745481268724,5.197500228881836,6.333435060145978,5.175000190734863,-1.2352769581169385,5.175000190734863,-0.027514227979374972
4077,2003-08-22,5.1875,5.272500038146973,5.179999828338623,5.25,13398000.0,-0.015654645393757605,-1.3870916138559035,-1.0869586850878212,62.66970346745057,62.49139704692981,-0.03394297806235169,-0.20011200644585259,-0.3847621433123063,-0.4688343752795969,11.143264330773368,0.09250020980834961,0.1468027926786517,0.16249992847442662,-0.17179427343315457,0.4967941303820078,-0.004647172479363526,0.3296470294282168,-0.12814800158609962,50.505062181506425,-11.052153581566635,0.1671471009537904,8,-0.0775001049041748,-0.33875012397766113,-0.5112500190734863,-0.4837501049041748,-0.33249998092651367,4,-0.02072290627353157,-1.7741832277118477,5.269999980926514,-1.1764745481268724,5.197500228881836,6.333435060145978,5.175000190734863,-0.02072290627353157
4078,2003-08-25,5.21999979019165,5.224999904632568,5.175000190734863,5.204999923706055,7676000.0,0.00626501979598082,2.9999618531728625,-0.23999786376953125,69.54437196716434,63.15704629080164,-0.032205361685194944,-0.2273342364353068,-0.411277315677669,-0.4939295184106509,11.209938198511605,0.04999971389770508,0.1630882322223819,0.18424973487853968,-0.1609850632564429,0.5294845330135223,0.011632335811047945,0.3568671339460314,-0.1305700384538735,63.636293577628145,-4.023751020517302,0.1726173990674915,8,-0.03374981880187988,-0.3712499141693115,-0.5437498092651367,-0.5162498950958252,-0.22249984741210938,0,-0.011494242373779717,-1.3870916138559035,5.1875,-1.7741832277118477,5.269999980926514,-1.1764745481268724,5.197500228881836,-0.011494242373779717
4079,2003-08-26,5.25,5.25,5.125,5.15749979019165,10890000.0,0.0057471668609487825,1.7026965724507312,6.166735543758146,77.43590571236577,65.38243491059968,-0.07170576114630922,-0.2421858893598694,-0.4366745895192432,-0.516874224516819,11.85405124722459,0.125,0.17147747337049957,0.19674994945526159,-0.1549342848909907,0.5484341838015139,0.020907832282134997,0.3725920666283882,-0.13410182533721127,67.5675884662077,-8.051091494375555,0.1758421171731263,8,-0.06375002861022949,-0.24000000953674316,-0.6331251859664917,-0.5462501049041748,-0.28749990463256836,1,-0.049047651745024234,2.9999618531728625,5.21999979019165,-1.3870916138559035,5.1875,-1.7741832277118477,5.269999980926514,-0.049047651745024234
4080,2003-08-27,5.275000095367432,5.28000020980835,5.224999904632568,5.247499942779541,8179600.0,0.004761922927129847,1.93331977010325,0.2972982725646564,72.15190713861907,67.07986848521753,-0.081792035182775,-0.24364570206530178,-0.4537849406132679,-0.5355997597751756,12.996762226526585,0.05500030517578125,0.18899692654092437,0.19887504577636683,-0.14772294420934262,0.5454730357620763,0.02557605078351166,0.372174040769222,-0.15000009536743164,81.08115770942823,5.905438637281549,0.17329899499285484,8,-0.08875012397766113,-0.2650001049041748,-0.6437501907348633,-0.5712502002716064,-0.25500011444091797,2,-0.07725123405906287,1.7026965724507312,5.25,2.9999618531728625,5.21999979019165,-1.3870916138559035,5.1875,-0.07725123405906287
4081,2003-08-28,5.355000019073486,5.369999885559082,5.267499923706055,5.2775001525878915,8466000.0,0.015165862039758338,-1.1025563277303116,2.8181613261200953,73.0061468144336,68.85233467529125,-0.14094974922900505,-0.3002509811310041,-0.5274624723831076,-0.6117501487450312,14.105759485651475,0.10249996185302734,0.17669135526607072,0.25424997806549055,-0.09837212646955429,0.6068720826005354,0.07793892579796768,0.4305610303330134,-0.23000001907348633,93.87760265627615,20.10338804195524,0.1763110522675225,8,-0.1387500762939453,-0.315000057220459,-0.6737501621246338,-0.6512501239776611,-0.3474998474121094,3,-0.11577962340817216,1.93331977010325,5.275000095367432,1.7026965724507312,5.25,2.9999618531728625,5.21999979019165,-0.11577962340817216
4082,2003-08-29,5.414999961853027,5.425000190734863,5.329999923706055,5.355000019073486,6839600.0,0.011204471067382427,1.3749947846196944,0.7741941438143436,74.85715313347579,70.22534988391881,-0.18251941385870474,-0.33696663516933256,-0.5781364012599539,-0.6670734873986781,15.331238977645404,0.0950002670288086,0.18377237212555997,0.2884999275207516,-0.07736383338496022,0.6543636884264634,0.10556804706789613,0.47143180797360706,-0.2556999778747562,96.66659249204477,23.56231829249863,0.1829318804528559,8,-0.1712498664855957,-0.3474998474121094,-0.6912500858306885,-0.7112500667572021,-0.39750003814697266,4,-0.12742383417937075,-1.1025563277303116,5.355000019073486,1.93331977010325,5.275000095367432,1.7026965724507312,5.25,-0.12742383417937075
4083,2003-09-02,5.482500076293945,5.5,5.377500057220459,5.40500020980835,7947200.0,0.012465395183090422,1.1777822989119608,1.291665673254973,66.666690749357,70.12525006723459,-0.22553050749476355,-0.37859100624834063,-0.6359786201740292,-0.7273413600857559,16.997058576040462,0.12249994277954102,0.19474708130399065,0.32725002765655553,-0.05610388092744767,0.7106039362405587,0.13557307336455438,0.5189269819485567,-0.2806880592346195,95.33335367838541,24.572409148538682,0.19167695429200154,9,-0.1700000762939453,-0.377500057220459,-0.7587502002716064,-0.7787501811981201,-0.46000003814697266,1,-0.11445509320350722,1.3749947846196944,5.414999961853027,-1.1025563277303116,5.355000019073486,1.93331977010325,5.275000095367432,-0.11445509320350722
4084,2003-09-03,5.510000228881836,5.519999980926514,5.4375,5.449999809265137,6746400.0,0.0050159876343276455,1.0625014901175405,0.7742002965624596,85.0000086697635,72.14367427027315,-0.2240777370313083,-0.3701338720044385,-0.653866359334863,-0.749890758301115,18.787149521563002,0.08249998092651367,0.2041336781794474,0.3198751688003538,-0.05907235080028528,0.6988226884009929,0.13040140900003472,0.5093489286006729,-0.25451437489318884,96.61025442084505,24.02420788504287,0.18947375980031944,9,-0.1875002384185791,-0.3950002193450928,-0.7862503528594971,-0.8062503337860107,-0.21000003814697266,2,-0.0930127522347306,1.1777822989119608,5.482500076293945,1.3749947846196944,5.414999961853027,-1.1025563277303116,5.355000019073486,-0.0930127522347306
4085,2003-09-04,5.357500076293945,5.510000228881836,5.34499979019165,5.510000228881836,13116800.0,-0.027676977541403525,1.163938014358256,-2.5416514344750856,66.4285660763198,71.97338374766105,-0.051958849630899806,-0.17605780683716432,-0.4927635101153367,-0.5933961276085675,19.977275654950816,0.16500043869018555,0.20454811514974125,0.13525002002716047,-0.17720586086273027,0.4477059009170512,-0.0209779204177849,0.29147796047210583,-0.04911139691772526,35.64361670988101,-37.277738381816015,0.1562279404449452,9,-0.03500008583068848,-0.24250006675720215,-0.6337502002716064,-0.6537501811981201,-0.18000030517578125,3,-0.07372841349537695,1.0625014901175405,5.510000228881836,1.1777822989119608,5.482500076293945,1.3749947846196944,5.414999961853027,-0.07372841349537695
4086,2003-09-05,5.1875,5.357500076293945,5.150000095367432,5.357500076293945,21801600.0,-0.031731231707521124,1.441175150624376,1.1147534832528705,50.75986661317588,70.65006854163053,0.11746010228254988,0.01540631486513444,-0.3138633172441665,-0.4185532553528919,20.60091183329938,0.20749998092651367,0.19630869381984528,-0.047875046730041504,-0.3281534776542321,0.23240338419414908,-0.18801426219213724,0.09226416873205423,0.33249998092651367,10.135112494941659,-60.57877868961403,0.14013921546209548,9,0.13499999046325684,-0.07249999046325684,-0.46375012397766113,-0.4837501049041748,0.125,4,-0.03228916030332263,1.163938014358256,5.357500076293945,1.0625014901175405,5.510000228881836,1.1777822989119608,5.482500076293945,-0.03228916030332263
4087,2003-09-08,5.099999904632568,5.1875,5.079999923706055,5.1875,12661200.0,-0.016867488263601293,1.4571419229323002,0.514706212343906,45.87910662756254,68.0205946150081,0.21371773685280804,0.11842938691042093,-0.21757100847421285,-0.328306647537266,20.99121565038311,0.10750007629394531,0.1856600291038406,-0.14137513637542742,-0.4031629251690525,0.12041265241819765,-0.2722690307722395,-0.01048124197861533,0.4126000785827637,4.545449619451486,-63.5535678451445,0.13089389439681248,9,0.20000004768371582,0.015000104904174805,-0.3762500286102295,-0.39625000953674316,0.2674999237060547,0,-0.018137202882527403,1.441175150624376,5.1875,1.163938014358256,5.357500076293945,1.0625014901175405,5.510000228881836,-0.018137202882527403
4088,2003-09-09,5.0349998474121085,5.099999904632568,5.007500171661377,5.099999904632568,9438400.0,-0.012745109497240836,1.8461431243810293,0.7428569871553935,42.82049802320504,64.17443820510135,0.2790622026174905,0.19790800808933628,-0.1424990910272239,-0.25895418447497054,21.436881485016773,0.0924997329711914,0.16509623908955362,-0.20912518501281863,-0.4602923927289133,0.04204202270327606,-0.3347087888708655,-0.08354158115477173,0.4602961334228528,5.365792387349914,-62.403230908028505,0.12558360385804726,9,0.22875022888183683,0.08000016212463468,-0.2299998998641959,-0.3312499523162833,0.27250003814697354,1,-0.003475655260456123,1.4571419229323002,5.099999904632568,1.441175150624376,5.1875,1.163938014358256,5.357500076293945,-0.003475655260456123
4089,2003-09-10,5.0275001525878915,5.1599998474121085,5.0,5.0,7954800.0,-0.0014895124233363921,-10.63628797336656,-0.4230788981403446,41.145829711523504,60.72931849097962,0.2812585077106631,0.1969997019498928,-0.12754724766927428,-0.24913732006047606,20.491100362485753,0.1599998474121085,0.1553030789822163,-0.2048748970031733,-0.47378343313046667,0.06403363912412008,-0.33932916506682,-0.07042062893952661,0.4385280796966544,5.392184361992343,-57.456275374162665,0.1344542680636469,9,0.23249983787536532,0.08749985694885165,-0.20250022411346524,-0.3237502574920663,0.30499982833862216,2,-0.0009945528173370688,1.8461431243810293,5.0349998474121085,1.4571419229323002,5.099999904632568,1.441175150624376,5.1875,-0.0009945528173370688
4090,2003-09-11,5.117499828338623,5.1599998474121085,5.019999980926514,5.025000095367432,7574800.0,0.01790147648317908,-1.7317057285609108,3.3636079900123756,42.19948038162584,57.30635555400098,0.18614282883557465,0.11215981407819697,-0.20736401807502425,-0.33563427279385927,19.370580196929122,0.13999986648559481,0.13686419124262894,-0.11450021266937238,-0.3840593679247464,0.1550589425860016,-0.24927979029705938,0.020279364958314616,0.3112461453631594,32.86707783581333,-26.197475082101562,0.1347795776276869,9,0.1425001621246338,-0.002499818801879883,-0.2924998998641968,-0.41374993324279785,0.1875,3,0.035662016320084255,-10.63628797336656,5.0275001525878915,1.8461431243810293,5.0349998474121085,1.4571419229323002,5.099999904632568,0.035662016320084255
4091,2003-09-12,5.112500190734863,5.142499923706055,5.019999980926514,5.114999771118164,7185600.0,-0.000976968787780641,3.2608760552634632,-0.027022568638973947,45.83334216365481,54.081487668465314,0.17112166580212573,0.12224568062860186,-0.19162665403791834,-0.3278838661817911,18.59939130319599,0.12249994277954102,0.10716373952288993,-0.11874985694885254,-0.38961353373826757,0.1521138198405625,-0.2541816953435596,0.016681981445854532,0.28194610507077655,60.000101725260414,-0.1410897967683411,0.13543183839470735,9,0.14749979972839355,0.059999704360961914,-0.3112502098083496,-0.4087502956390381,0.1875,4,0.012713853879379178,-1.7317057285609108,5.117499828338623,-10.63628797336656,5.0275001525878915,1.8461431243810293,5.0349998474121085,0.012713853879379178
4092,2003-09-15,5.15500020980835,5.199999809265137,5.112500190734863,5.125,8538800.0,0.008312961855826861,-2.1818142410029218,-12.002098435711561,46.42859388558421,51.832810239157226,0.0981876358186966,0.0823949184638213,-0.2186439639476152,-0.3669588741183105,17.702145250476946,0.08749961853027344,0.08685553815112357,-0.07524983882904035,-0.347133662925728,0.1966339852676473,-0.21119175087738373,0.06069207321930303,0.20789038233283907,77.50017881410486,17.065749357116964,0.13594191204834377,9,0.10499978065490723,0.059999704360961914,-0.3562502861022949,-0.4512503147125244,0.08999967575073242,0,0.030552819356239436,3.2608760552634632,5.112500190734863,-1.7317057285609108,5.117499828338623,-10.63628797336656,5.0275001525878915,0.030552819356239436
4093,2003-09-16,5.195000171661377,5.199999809265137,5.0900001525878915,5.175000190734863,7258400.0,0.007759449122217266,6.333492282993917,0.6666613685130732,47.01087759325669,47.61179567510092,0.014658560519345443,0.04634633047870462,-0.2473740628240293,-0.40162982348308596,16.623258642108794,0.1099996566772452,0.05849322941732904,-0.03624987602233887,-0.3074242703431791,0.23492451829850136,-0.17183707318275943,0.09933732113808169,0.13885917310851692,97.50017881410486,36.399625183092795,0.13558719716042014,9,0.059999942779541016,0.01999974250793457,-0.4000002145767212,-0.4712502956390381,-0.057500362396240234,1,0.03320493762795773,-2.1818142410029218,5.15500020980835,3.2608760552634632,5.112500190734863,-1.7317057285609108,5.117499828338623,0.03320493762795773
4094,2003-09-17,5.122499942779541,5.210000038146973,5.112500190734863,5.170000076293945,6077200.0,-0.01395577025720296,-1.8888998777877464,-2.375008940705243,42.11885298822962,44.910716443090905,0.029515209749436444,0.12091086881653368,-0.1688885677429326,-0.3239684799062523,16.23499948991447,0.09749984741210938,0.01769313645741022,-0.10612509250640834,-0.38058862579527375,0.16833844078245708,-0.2433568591508415,0.031106674138024815,0.18465065440876138,53.947332096903324,-4.434722077096751,0.13723176664443282,9,0.05625009536743164,0.09249997138977051,-0.328125,-0.39875006675720215,0.1125001907348624,2,0.03611516736868081,6.333492282993917,5.195000171661377,-2.1818142410029218,5.15500020980835,3.2608760552634632,5.112500190734863,0.03611516736868081
4095,2003-09-18,5.107500076293945,5.1599998474121085,5.0900001525878915,5.150000095367432,9385600.0,-0.0029282316550806042,1.2400073242746366,0.8947347287055163,36.28808688636581,43.30274091788978,0.005948801834365192,0.13578416072844313,-0.14392459145645642,-0.30551887648217857,15.665918818141272,0.06999969482421697,-0.018544419229653997,-0.11662495136260986,-0.3961418648870234,0.16289196216180368,-0.2563834081248171,0.023133505399597354,0.17507847311929314,46.052667903096676,-7.515599007896682,0.13975845676220697,9,-0.0025000572204589844,0.15249991416931152,-0.2018752098083496,-0.2825002670288086,0.059999942779541016,3,0.04405284410604082,-1.8888998777877464,5.122499942779541,6.333492282993917,5.195000171661377,-2.1818142410029218,5.15500020980835,0.04405284410604082
4096,2003-09-19,5.125,5.144999980926514,5.0625,5.09499979019165,12275600.0,0.003426318833998465,1.3571365317674948,-0.7058869728146844,33.13953037065784,41.88723244490036,-0.02385801013317046,0.11263929570942377,-0.14540998939108185,-0.3208293990586064,14.631083872903863,0.08249998092651367,-0.07068437724520038,-0.09187502861022967,-0.37389261243733785,0.1901425552168785,-0.2328838205237833,0.049133763303323974,0.13497226546017949,42.372870397310315,-5.50647986859579,0.14100879191355406,9,-0.019999980926513672,0.13499999046325684,-0.20562505722045898,-0.28625011444091797,0.02500009536743164,4,0.035121917724609375,1.2400073242746366,5.107500076293945,-1.8888998777877464,5.122499942779541,6.333492282993917,5.195000171661377,0.035121917724609375
4097,2003-09-22,5.079999923706055,5.107500076293945,5.03000020980835,5.087500095367432,7736800.0,-0.008780502691501546,2.263143100938614,-0.2500039736151951,25.97012919873096,40.014969242181024,0.02012285385238055,0.1572342843885135,-0.08660297738293465,-0.27435838546241786,13.816760301917366,0.09499979019165039,-0.1067405682757423,-0.13150010108947718,-0.41990047967817645,0.15690027749922208,-0.2757002903838268,0.01270008820487245,0.15917456051731005,27.77764532288529,-13.516673684291717,0.14420018929434952,9,0.02500009536743164,0.18000006675720215,-0.16062498092651367,-0.24125003814697266,0.24250030517578125,0,0.04330713982930723,1.3571365317674948,5.125,1.2400073242746366,5.107500076293945,-1.8888998777877464,5.122499942779541,0.04330713982930723
4098,2003-09-23,5.1599998474121085,5.182499885559082,5.099999904632568,5.125,6135600.0,0.015748016714081103,1.0625014901175405,-4.666539513001344,30.337043736176966,38.81399302269808,-0.04501494498947789,0.07642730830540945,-0.15214585132659497,-0.3497327452510408,12.90226930718667,0.10249996185302734,-0.11666058578666139,-0.04850018024444669,-0.3377752159567038,0.2407748554678104,-0.19313769810057568,0.0961373376116823,0.060040678073386644,72.22208976732925,36.35822753318584,0.14463751785612874,9,-0.04499983787536532,0.10000014305114835,-0.24062490463256747,-0.32124996185302646,0.2025003433227548,1,0.016472876097002986,2.263143100938614,5.079999923706055,1.3571365317674948,5.125,1.2400073242746366,5.107500076293945,0.016472876097002986
4099,2003-09-24,4.992499828338623,5.15749979019165,4.974999904632568,5.15749979019165,9413200.0,-0.03246124496641056,1.2121203363870185,-4.714305177111836,29.834223869170444,37.440075632425255,0.13074767886105132,0.23573309530314646,0.03154790803183083,-0.1795321538563739,12.577133223812876,0.18499994277954013,-0.1192309856142808,-0.20312519073486346,-0.5071676882286251,0.1009173067588982,-0.35514643948174474,-0.05110394198798218,0.2099374551080322,8.433698946821737,-26.323760263891273,0.15202124874688097,9,0.10000014305114746,0.25500011444091797,-0.07312488555908203,-0.15374994277954102,0.30750036239624023,2,0.029043562526223754,1.0625014901175405,5.1599998474121085,2.263143100938614,5.079999923706055,1.3571365317674948,5.125,0.029043562526223754
4100,2003-09-25,4.867499828338623,5.025000095367432,4.862500190734863,4.992499828338623,11520400.0,-0.02503755719538936,-1.4074189195871627,0.7575759327225963,31.395321114092198,35.83585107136275,0.24200526320891402,0.3463989392778224,0.16968874381901422,-0.05197218592470065,12.300568384701284,0.16249990463256836,-0.11607890222338568,-0.30775017738342303,-0.6424650304236792,0.026964675656833137,-0.47510760390355067,-0.1403927508632954,0.315000057220459,1.5623882411844645,-34.8097187805215,0.16735742652012808,9,0.16875028610229492,0.32375025749206543,0.08062505722045898,-0.028749942779541016,0.38000011444091797,3,0.07550083577531752,1.2121203363870185,4.992499828338623,1.0625014901175405,5.1599998474121085,2.263143100938614,5.079999923706055,0.07550083577531752
4101,2003-09-26,4.735000133514403,4.867499828338623,4.735000133514403,4.867499828338623,19871600.0,-0.027221304467810237,1.0000000000000133,1.059997558593757,29.83423958860216,33.99203392725362,0.3523819784116915,0.4533096420556495,0.31414114861492326,0.08198372541437404,11.728195024567684,0.13249969482421964,-0.11382994882792019,-0.40924987792968803,-0.7860652161446344,-0.03243453971474164,-0.5976575470371612,-0.22084220882221484,0.422499656677247,0.0,-38.72916686768303,0.18840766910747334,9,0.23749995231628507,0.3924999237060556,0.2343747615814218,0.10374975204467862,0.5349998474121103,4,0.0913410503408103,-1.4074189195871627,4.867499828338623,1.2121203363870185,4.992499828338623,1.0625014901175405,5.1599998474121085,0.0913410503408103
4102,2003-09-29,4.724999904632568,4.767499923706055,4.677499771118164,4.75,14206800.0,-0.002111980696907101,2.000007947293549,0.18868039960845154,31.764686742844717,32.2980127216523,0.32963702446713583,0.4310673809012666,0.32800364935235393,0.09571204002583933,10.927199373301194,0.09000015258789062,-0.12047169302711502,-0.38475010395050013,-0.7829332562702245,0.01343304836922421,-0.5838416801103623,-0.18565852779063796,0.3733499336242678,9.405964901016182,-32.157799366677246,0.19909157615986228,9,0.21875,0.3737499713897705,0.25437498092651367,0.12374997138977051,0.44500017166137695,0,0.08994713212971228,1.0000000000000133,4.735000133514403,-1.4074189195871627,4.867499828338623,1.2121203363870185,4.992499828338623,0.08994713212971228
4103,2003-09-30,4.855000019073486,4.9099998474121085,4.699999809265137,4.724999904632568,14850800.0,0.027513252288843715,-1.3333298012122141,-5.199984741269145,41.13109279379678,32.188261588937536,0.16353323024853772,0.26524541984067707,0.20506795333762007,-0.0328797852273528,9.298400800034393,0.21000003814697177,-0.12968619824103733,-0.22337498664855993,-0.5959559665695329,0.14920599327241302,-0.40966547660904684,-0.03708449668807301,0.1760138084411622,36.979216854603415,-8.781618479655727,0.18629048996048653,9,0.07499980926513672,0.24374985694885254,0.1243748664855957,-0.006250143051147461,0.30749988555908203,1,0.09629252481394768,2.000007947293549,4.724999904632568,1.0000000000000133,4.735000133514403,-1.4074189195871627,4.867499828338623,0.09629252481394768
4104,2003-10-01,4.997499942779541,5.022500038146973,4.880000114440918,4.887499809265137,10671600.0,0.02935116851621533,-1.2800074768351626,0.8461541283057624,44.146344867369436,33.061401364604606,0.0016062987875251622,0.08683362153418894,0.06804898029553019,-0.1736873477937042,7.207985081407403,0.16750001907348633,-0.14053583778421697,-0.05525004863739014,-0.3686310683562395,0.2581309710814592,-0.21194055849681526,0.10144046122203498,-0.32000017166137695,92.08629440927821,42.8482023758142,0.15669050985942481,10,-0.06750011444091797,0.10124993324279785,0.019999980926513672,-0.14875006675720215,0.5525002479553223,2,0.0730365687112573,-1.3333298012122141,4.855000019073486,2.000007947293549,4.724999904632568,1.0000000000000133,4.735000133514403,0.0730365687112573
4105,2003-10-02,4.962500095367432,4.994999885559082,4.9025001525878915,4.994999885559082,9114000.0,-0.0070034712982193215,4.692328007394637,-0.2954522794955936,42.890989584157246,34.1448968327712,0.015505435823966351,0.09562659108146931,0.10509287465596096,-0.14069424983150114,5.871599559923078,0.0949997901916495,-0.1575152413625176,-0.07049989700317383,-0.3510848431342062,0.21008504912785853,-0.21079237006869,0.06979257606234235,-0.2781003189086917,82.60872569860045,33.29721425687016,0.14029247306551604,10,-0.032500267028808594,0.13624978065490723,0.13562488555908203,-0.11375021934509277,0.7249999046325684,3,0.06801009347737708,-1.2800074768351626,4.997499942779541,-1.3333298012122141,4.855000019073486,2.000007947293549,4.724999904632568,0.06801009347737708
4106,2003-10-03,5.019999980926514,5.112500190734863,4.989999771118164,5.039999961853027,9421600.0,0.011586878479409757,-2.0624951571468593,0.6153880012324486,43.69157629040192,36.11394650962353,-0.06532461247781818,0.026282111706326106,0.05099209136631977,-0.199088538246194,5.8781448323703955,0.15000009536743164,-0.16317192418476445,-0.004625010490417303,-0.27562841582871034,0.26637839484787573,-0.14012671315956382,0.13087669217872921,-0.32883819923400903,78.7356044645069,31.626996501835578,0.13550170266914657,10,-0.09000015258789062,0.0787498950958252,0.078125,-0.1712501049041748,0.8000001907348642,4,0.045318717672791387,4.692328007394637,4.962500095367432,-1.2800074768351626,4.997499942779541,-1.3333298012122141,4.855000019073486,0.045318717672791387
4107,2003-10-06,5.007500171661377,5.047500133514403,4.974999904632568,5.019999980926514,5312000.0,-0.002490001855105506,1.1481512878113866,0.6249910592947572,41.00719029584498,37.29951834958664,-0.07173399841765793,0.03319888199979282,0.06625167499088747,-0.18576859810916257,6.1830166630094245,0.07250022888183505,-0.16304193826159352,-0.012499833106994984,-0.28123472065386146,0.2562350544398715,-0.14686727688042822,0.12186761066643825,-0.29948485360717836,74.54547346129127,32.414360283369604,0.1343674437734333,10,-0.09000039100646973,0.09124970436096191,0.12062478065490723,-0.12875032424926758,0.7274999618530265,0,0.05242132806119204,-2.0624951571468593,5.019999980926514,4.692328007394637,4.962500095367432,-1.2800074768351626,4.997499942779541,0.05242132806119204
4108,2003-10-07,5.017499923706055,5.037499904632568,4.949999809265137,5.007500171661377,7818400.0,0.0019969549080134374,2.5000238419943352,-0.7999923704890517,44.642851060744725,38.94492137087268,-0.1163036688171939,0.023000084196607595,0.057814683605344364,-0.19021135377519016,6.010449463191832,0.08750009536743164,-0.16222551601852242,-0.0016250848770145154,-0.2702682768181095,0.26701810706408047,-0.135946680847562,0.13269651109353298,-0.2933052107446299,59.13968350328555,17.73889268657412,0.13432159597054733,10,-0.12249994277954102,0.08124995231628418,0.13812518119812012,-0.11124992370605469,0.6375002861022949,1,0.030393653195165404,1.1481512878113866,5.007500171661377,-2.0624951571468593,5.019999980926514,4.692328007394637,4.962500095367432,0.030393653195165404
4109,2003-10-08,5.022500038146973,5.099999904632568,5.007500171661377,5.045000076293945,8234400.0,0.0009965350307816756,-2.5238147138964577,-2.250059606122741,45.61855163314383,40.52528031743397,-0.13030353678044992,0.018557626158487217,0.057852634659939284,-0.1892496380212343,6.358539260354753,0.0924997329711914,-0.15158526324922317,0.003625035285949707,-0.2649946447814404,0.27224471535333983,-0.13068480474774535,0.13793487531964477,-0.28277310607461015,57.14279226706491,15.655839289869057,0.13430984003369514,10,-0.12750005722045898,0.07624983787536621,0.1862499713897705,-0.0787501335144043,0.5850000381469727,2,0.027874537664960952,2.5000238419943352,5.017499923706055,1.1481512878113866,5.007500171661377,-2.0624951571468593,5.019999980926514,0.027874537664960952
4110,2003-10-09,5.300000190734863,5.454999923706055,5.022500038146973,5.022500038146973,18162400.0,0.055251398801436924,-2.117114578321534,-12.333319204848896,57.1138315391844,43.55634608972089,-0.3799584103447238,-0.25778584097084334,-0.20862137454192808,-0.45739731518106375,7.356656826955785,0.43249988555908203,-0.14385655062392466,0.27200016975402797,-0.021932413067820455,0.5659327525758764,0.1250338783431042,0.41896646116495173,-0.545362328316001,69.3069905255783,26.77825389949389,0.1469662914109241,10,-0.2337503433227539,-0.20625019073486328,-0.08125019073486328,-0.3462502956390381,0.2624998092651367,3,0.04716980962322137,-2.5238147138964577,5.022500038146973,2.5000238419943352,5.017499923706055,1.1481512878113866,5.007500171661377,0.04716980962322137
4111,2003-10-10,5.177499771118164,5.335000038146973,5.125,5.275000095367432,8507600.0,-0.02311328588833772,-1.0740758183355192,-0.3513523266203863,53.72848397498784,45.996768004403464,-0.21019244639947665,-0.13720047568476978,-0.07774165083590834,-0.326680734906013,8.408713907108641,0.21000003814697266,-0.12535429735823556,0.14624977111816406,-0.15300592829225668,0.4455054705285848,-0.003378078587045863,0.295877620823374,-0.3808401850220706,45.049487187718945,0.6277860893954781,0.14962784970521037,10,-0.09999990463256836,-0.11124992370605469,0.04125022888183594,-0.22374987602233887,0.31750011444091797,4,0.09850318714194617,-2.117114578321534,5.300000190734863,-2.5238147138964577,5.022500038146973,2.5000238419943352,5.017499923706055,0.09850318714194617
4112,2003-10-13,5.3125,5.320000171661377,5.199999809265137,5.199999809265137,5630000.0,0.026074405572147574,-1.133336159030221,-1.1538442728379785,55.59633509136028,47.60401714857718,-0.2828349152531695,-0.2738359291761565,-0.20383001704224313,-0.45211736110068745,9.338525123914655,0.1425004005432129,-0.09527091600854831,0.2733750104904171,-0.04712739564803847,0.5938774166288727,0.11312380742118933,0.4336262135596449,-0.4763399936473087,71.7821997201297,29.60156128758844,0.16025120306922758,10,-0.14499998092651367,-0.24625015258789062,-0.09375,-0.3587501049041748,0.09999990463256836,0,0.09552944407743591,-1.0740758183355192,5.177499771118164,-2.117114578321534,5.300000190734863,-2.5238147138964577,5.022500038146973,0.09552944407743591
4113,2003-10-14,5.367499828338623,5.372499942779541,5.25,5.300000190734863,8275200.0,0.01035290886374085,2.1612942920955645,0.5999957614546687,65.0,49.92108994109169,-0.28775162981749425,-0.3322863973562793,-0.2493369111619259,-0.4981745394307273,10.566990443257316,0.12249994277954102,-0.04757587856940404,0.3197498559951786,-0.026652304386139747,0.6661520163764969,0.14654877580451942,0.49295093618583774,-0.4942094269447299,80.44689522896188,32.5930944261182,0.17320108019065938,10,-0.1887497901916504,-0.30124998092651367,-0.15999984741210938,-0.41374993324279785,0.07500028610229492,1,0.06846768829604799,-1.133336159030221,5.3125,-1.0740758183355192,5.177499771118164,-2.117114578321534,5.300000190734863,0.06846768829604799
4114,2003-10-15,5.307499885559082,5.367499828338623,5.28000020980835,5.367499828338623,7375200.0,-0.011178378145959345,1.9166567325497301,-0.8888928134956237,68.5654041547206,52.773802671154286,-0.20020778379359783,-0.2716433889962282,-0.17728291926072703,-0.4282925151112851,11.78791426686632,0.08749961853027344,0.000663040548857019,0.25049991607666033,-0.11372814428891331,0.614727976442234,0.06838588589387395,0.4326139462594467,-0.399306912826459,65.89593591306898,11.683167586784549,0.18211403018278668,10,-0.10500001907348633,-0.24125003814697266,-0.11812484264373779,-0.35374999046325684,0.19750022888183594,2,0.06547344922131115,2.1612942920955645,5.367499828338623,-1.133336159030221,5.3125,-1.0740758183355192,5.177499771118164,0.06547344922131115
4115,2003-10-16,5.332499980926514,5.375,5.2849998474121085,5.300000190734863,6372000.0,0.004710333661137378,-1.8799829102865808,-0.5416636864315857,77.72620218243105,56.55542777026863,-0.1868536052792562,-0.29399610747260674,-0.18654674144549066,-0.44360392878655297,13.265266420110025,0.09000015258789151,0.03541871352091075,0.264250016212463,-0.11990007163353145,0.6484001040584575,0.07217497228946623,0.4563250601354598,-0.3914985911354849,82.99999237060547,21.02378126415953,0.19207504392299704,10,-0.13000011444091797,-0.2662501335144043,-0.14499998092651367,-0.3787500858306885,0.19750022888183594,3,0.051570575968319154,1.9166567325497301,5.307499885559082,2.1612942920955645,5.367499828338623,-1.133336159030221,5.3125,0.051570575968319154
4116,2003-10-17,5.304999828338623,5.452499866485597,5.287499904632568,5.387499809265137,15143600.0,-0.0051570844231138,-1.8085140920804486,-2.53847733908476,76.48400832265712,60.49729643991442,-0.12815123382096427,-0.2659550478350363,-0.15007538664723796,-0.40715524926735913,14.769713509349645,0.16499996185302823,0.05848662463587928,0.22774987220764142,-0.1701852089758944,0.6256849533911772,0.02878233161587307,0.4267174127994098,-0.33315852651269307,41.58415654607553,-25.924766751013465,0.1989675405917681,10,-0.10249996185302734,-0.23874998092651367,-0.11749982833862305,-0.35124993324279785,0.2825002670288086,4,0.04853914797241732,-1.8799829102865808,5.332499980926514,1.9166567325497301,5.307499885559082,2.1612942920955645,5.367499828338623,0.04853914797241732
4117,2003-10-20,5.300000190734863,5.349999904632568,5.262499809265137,5.3125,10368400.0,-0.0009424387870952122,1.0000108991825614,0.15151287460624802,72.93815813988243,63.641219448707496,-0.0863810094726345,-0.2567944502131949,-0.1377507564297975,-0.39266629235654804,16.020295069722668,0.08750009536743164,0.0884527363641272,0.21175022125244158,-0.1984778695492695,0.6219783120541527,0.006636175851586046,0.4168642666532971,-0.29916937159612544,24.691468494582782,-44.75098537280681,0.20511404540085548,10,-0.06875014305114746,-0.2337503433227539,-0.08375024795532227,-0.3462502956390381,0.4624996185302743,0,0.0367923939257786,-1.8085140920804486,5.304999828338623,-1.8799829102865808,5.332499980926514,1.9166567325497301,5.307499885559082,0.0367923939257786
4118,2003-10-21,5.244999885559082,5.349999904632568,5.212500095367432,5.300000190734863,13616800.0,-0.01037741569744266,-1.291665673254973,4.4000915541313805,64.02265691991894,65.68612003612695,0.004787314556077504,-0.2056430761214214,-0.07591354151202623,-0.3299968754845848,17.466040645252413,0.13749980926513672,0.11444084801794396,0.15249991416931152,-0.2625904125070182,0.5675902408456412,-0.05504524916885334,0.3600450775074764,-0.21691892014630554,13.541592160789593,-50.84568224431692,0.20754516333816472,10,-0.006249904632568359,-0.17875003814697266,-0.0074999332427978516,-0.29124999046325684,0.3900003433227539,1,0.031935180691740284,1.0000108991825614,5.300000190734863,-1.8085140920804486,5.304999828338623,-1.8799829102865808,5.332499980926514,0.031935180691740284
4119,2003-10-22,5.137499809265137,5.202499866485597,5.130000114440918,5.182499885559082,9681600.0,-0.020495725193421355,-1.4166799122612115,0.8181786655569427,59.162284842925914,65.9137259587649,0.1456301769204318,-0.09140960102916296,0.02820804056677595,-0.21777000307454575,18.146345002936588,0.11499977111816406,0.1443836452882703,0.037749838829040705,-0.375045155212252,0.4505448328703334,-0.1686476581916052,0.24414733584968662,-0.08380370635476364,2.3254885551601148,-57.28839912387244,0.20639749702064633,10,0.15125012397766113,-0.07124996185302734,0.09750020503997803,-0.18374991416931152,0.5100002288818359,2,0.05936745819936262,-1.291665673254973,5.244999885559082,1.0000108991825614,5.300000190734863,-1.8085140920804486,5.304999828338623,0.05936745819936262
4120,2003-10-23,5.235000133514403,5.239999771118164,5.09499979019165,5.137499809265137,10977600.0,0.018978166008577046,1.697684115275258,-2.1666701987877564,60.80401865557909,66.6998964788306,0.042398630488034605,-0.168610827104982,-0.06717476484109941,-0.30992858421093405,18.218910448887804,0.14499998092651367,0.17335677936852711,0.1168751478195178,-0.28496228019926306,0.5187125758382987,-0.08404356618987308,0.3177938618289087,-0.15722580135628927,39.16092683785638,-17.28921838903122,0.20091871400939057,10,0.03874969482421964,-0.16875028610229403,-0.03812515735626132,-0.2812502384185782,0.3874998092651376,3,0.05157592627323515,-1.4166799122612115,5.137499809265137,-1.291665673254973,5.244999885559082,1.0000108991825614,5.300000190734863,0.05157592627323515
4121,2003-10-24,5.167500019073486,5.235000133514403,5.085000038146973,5.235000133514403,8018000.0,-0.012894004339900955,3.4444397349497224,-0.6923065637027843,57.61903204887169,66.92464058522076,0.12106208074014546,-0.07067089799844872,0.0016215732179523101,-0.23838304172199365,17.569778691454186,0.15000009536743075,0.2017058858979528,0.027750039100647328,-0.33157643528015157,0.3870765134814462,-0.15191319808975212,0.20741327629104678,0.28749990463256836,31.132083959369854,-22.07781458908703,0.17966323719039964,10,0.10124993324279785,-0.10125017166137695,0.014999985694885254,-0.21375012397766113,0.39750003814697266,4,0.07015001246189811,1.697684115275258,5.235000133514403,-1.4166799122612115,5.137499809265137,-1.291665673254973,5.244999885559082,0.07015001246189811
4122,2003-10-27,5.150000095367432,5.235000133514403,5.132500171661377,5.1875,7182000.0,-0.0033865357796732942,-1.8275948251481244,0.5555532008081566,56.26477573350541,65.9540601111658,0.1263772298210908,-0.020763023505147693,0.018709789666329968,-0.21817575186560045,16.60271727191993,0.10249996185302646,0.19363356143721777,-0.010999894142150524,-0.31269855136978286,0.2906987630854818,-0.1618492227559667,0.13984943447166565,0.29759983062744144,24.52833583747942,-26.777663969437082,0.15084932861381628,10,0.11874985694885254,-0.08375024795532227,0.03249990940093994,-0.19625020027160645,0.34999990463256836,0,0.08495145473755294,3.4444397349497224,5.167500019073486,1.697684115275258,5.235000133514403,-1.4166799122612115,5.137499809265137,0.08495145473755294
4123,2003-10-28,5.322500228881836,5.324999809265137,5.15500020980835,5.162499904632568,10350000.0,0.03349517093593324,1.0606076369321646,-4.266686164057831,62.24489239840657,65.2517810271309,-0.05942673025848677,-0.1648978242334973,-0.1522060729949093,-0.3872572963225682,16.927624104306,0.17499971389770508,0.20387785135386416,0.13812522888183576,-0.1348210361299298,0.4110714938936013,0.0016520963759534268,0.2745983613877181,0.11784769935607908,98.95850718037971,46.39184740918325,0.13647313250588275,10,-0.05375027656555176,-0.25625038146972656,-0.14000022411346436,-0.36875033378601074,0.125,1,0.0826678368176863,-1.8275948251481244,5.150000095367432,3.4444397349497224,5.167500019073486,1.697684115275258,5.235000133514403,0.0826678368176863
4124,2003-10-29,5.362500190734863,5.387499809265137,5.262499809265137,5.300000190734863,7734800.0,0.007515257892516836,1.2222372927333762,0.39062420837741585,53.16455329463916,62.52270892848737,-0.1014756890775681,-0.18567023394223892,-0.19012429671024567,-0.42281292340388354,18.1769455636648,0.125,0.20210799700961868,0.15987517833709752,-0.10924363304404672,0.42899398971824176,0.025315772646525403,0.29443458402766964,0.07074077970123316,91.73565704269312,39.581032290541856,0.1345594056905721,10,-0.0937502384185791,-0.2962503433227539,-0.17500019073486328,-0.4087502956390381,-0.010000228881835938,2,0.050815856122073066,1.0606076369321646,5.322500228881836,-1.8275948251481244,5.150000095367432,3.4444397349497224,5.167500019073486,0.050815856122073066
4125,2003-10-30,5.300000190734863,5.4099998474121085,5.292500019073486,5.352499961853027,12415200.0,-0.011655011240463087,-2.4814704926602262,-0.839996337890625,56.603791045236534,60.31379589766286,-0.049249732816711855,-0.10180894755324843,-0.12695124755684084,-0.3557478042925162,19.535066695790395,0.11749982833862216,0.18016064933950027,0.08050017356872541,-0.16664992929650602,0.32765027643395683,-0.04307487786389075,0.20407522500134156,0.1262759610554509,66.15393192815472,12.559384643011228,0.12357505143261573,10,-0.052500247955322266,-0.2337503433227539,-0.13000023365020752,-0.3462502956390381,0.05249977111816406,3,0.06556600658611056,1.2222372927333762,5.362500190734863,1.0606076369321646,5.322500228881836,-1.8275948251481244,5.150000095367432,0.06556600658611056
4126,2003-10-31,5.247499942779541,5.309999942779541,5.224999904632568,5.307499885559082,6570000.0,-0.009905706804897885,1.6153834867769505,1.1428610354223434,46.153846153846146,57.33776123254772,-0.006440925582499091,-0.033087501437249145,-0.07671137238683468,-0.29981957566816764,21.013294666569262,0.08500003814697266,0.1560382500668389,0.016624927520751953,-0.21212038851411474,0.24537024355561865,-0.09774773049668184,0.13099758553818575,0.17195068673790637,41.441407384369136,-9.445526575912162,0.11437265801743354,10,0.0,-0.18125009536743164,-0.1337498426437378,-0.2937500476837158,0.16499996185302734,4,0.07146260201793675,-2.4814704926602262,5.300000190734863,1.2222372927333762,5.362500190734863,1.0606076369321646,5.322500228881836,0.07146260201793675
4127,2003-11-03,5.269999980926514,5.357500076293945,5.257500171661377,5.2849998474121085,8515600.0,0.004287763390627974,-4.000059605412171,0.2499980131765979,44.00001643252276,55.11302340061481,-0.03759783295647079,-0.036800146601779105,-0.09859730702452119,-0.317568373048168,22.76478393360998,0.1100001335144043,0.11920446933923845,0.02599997520446795,-0.17751137341513168,0.22951132382406758,-0.07575569910533186,0.12775564951426777,0.14276163676352382,45.098013549674505,-1.9651096453844161,0.10175567430980002,11,-0.022500038146972656,-0.2037501335144043,-0.21999990940093994,-0.3162500858306885,0.13250017166137784,0,0.05597724428114348,1.6153834867769505,5.247499942779541,-2.4814704926602262,5.300000190734863,1.2222372927333762,5.362500190734863,0.05597724428114348
4128,2003-11-04,5.170000076293945,5.252500057220459,5.170000076293945,5.25,9346000.0,-0.018975314040700852,-1.0625014901175405,5.3333757192360975,41.93550371848681,53.19893660901046,0.05659624503055127,0.07927494644107291,-0.00018037069928844573,-0.21335048668099077,24.45876511489399,0.09999990463256836,0.08106231726091284,-0.0816249370574953,-0.259176124876519,0.09592625076152839,-0.17040053096700714,0.007150656852016546,0.2362063098052305,0.0,-42.83517719420892,0.0887755939095117,11,0.0774998664855957,-0.09250020980834961,-0.1487501859664917,-0.21625018119812012,0.26999998092651367,1,0.06382977153505398,-4.000059605412171,5.269999980926514,1.6153834867769505,5.247499942779541,-2.4814704926602262,5.300000190734863,0.06382977153505398
4129,2003-11-05,5.162499904632568,5.182499885559082,5.127500057220459,5.167500019073486,13215600.0,-0.0014507101645447884,2.142861035422343,0.06250149011754047,39.820366804406746,50.86741973665798,0.07600874906920829,0.10308663744202029,0.004649898230645988,-0.20255123385792118,25.745538983529283,0.05499982833862305,0.049461913669929025,-0.0961251020431515,-0.24424031183581718,0.05199010774951418,-0.17018270693948434,-0.02206749714681866,0.2372823545075633,12.389335718927533,-24.317449651682672,0.07405760489633276,11,0.08500003814697266,0.005000114440917969,-0.1481250524520874,-0.20875000953674316,0.2350001335144043,2,0.05520587496641349,-1.0625014901175405,5.170000076293945,-4.000059605412171,5.269999980926514,1.6153834867769505,5.247499942779541,0.05520587496641349
4130,2003-11-06,5.550000190734863,5.5625,5.162499904632568,5.162499904632568,20019200.0,0.07506058949358452,-1.0645150969609192,-77.49828342551974,60.25105153467602,51.15986634619179,-0.2929126900336758,-0.2790299741886644,-0.38187850213553,-0.5830286124074808,25.95598910826986,0.40000009536743164,0.04278628267384388,0.27887518405914324,0.08191478726713353,0.47583558085115296,0.18039498566313839,0.3773553824551481,-0.4650001525878906,97.12648025071772,58.51528849999545,0.0984801983960047,11,-0.2050001621246338,-0.31750011444091797,-0.5356253385543823,-0.5962502956390381,-0.25750017166137695,3,-0.03558562560259759,2.142861035422343,5.162499904632568,-1.0625014901175405,5.170000076293945,-4.000059605412171,5.269999980926514,-0.03558562560259759
4131,2003-11-07,5.6875,5.75,5.525000095367432,5.550000190734863,20034400.0,0.02477473955670817,-1.3999989827473958,0.35483795547144087,64.59508213444678,52.0854559462964,-0.3898950777468153,-0.39670191895875107,-0.5193676589175009,-0.713951950957318,26.401851024870027,0.22499990463256836,0.05329377922522305,0.390874981880188,0.12496400401618146,0.6567859597441945,0.2579194929481847,0.5238304708121913,-0.5929499626159664,89.95983843453389,47.539470503435716,0.13295548893200346,11,-0.2487499713897705,-0.33750009536743164,-0.673125147819519,-0.5887501239776611,-0.3600001335144034,4,-0.0589011056082589,-1.0645150969609192,5.550000190734863,2.142861035422343,5.162499904632568,-1.0625014901175405,5.170000076293945,-0.0589011056082589
4132,2003-11-10,5.820000171661378,5.872499942779541,5.574999809265137,5.6875,18896000.0,0.02329673347892358,1.505267300174874,0.9636389488066981,70.46262668840096,52.99853753407355,-0.4664089514590213,-0.5156707197747386,-0.6522515683147292,-0.8379606198734386,26.997206048697453,0.2975001335144043,0.05928157262744449,0.498000144958497,0.14358207669241185,0.8524182132245821,0.3207911108254544,0.6752091790915395,-0.6992321357727054,92.95304977412648,44.94315842833605,0.17720903413304234,11,-0.32000017166137784,-0.408750295639039,-0.8056253194808969,-0.721250295639039,-0.3850002288818368,0,-0.07001722594665916,-1.3999989827473958,5.6875,-1.0645150969609192,5.550000190734863,2.142861035422343,5.162499904632568,-0.07001722594665916
4133,2003-11-11,5.735000133514403,5.925000190734862,5.65749979019165,5.7750000953674325,13151600.0,-0.014604817120256297,-1.743584727567934,-0.30188611344032407,71.60939739214258,55.04796465601837,-0.3539656365589092,-0.4234366351373682,-0.5708069509776088,-0.7451964853132802,27.443795413221217,0.267500400543212,0.07394990111728372,0.39462509155273384,-0.00495464197031481,0.7942048250757825,0.19483522479120907,0.5944149583142586,-0.5691281832122792,76.17554540296169,21.462105250091028,0.19978986676152444,11,-0.20875000953674228,-0.2975001335144034,-0.7268753051757804,-0.6362502574920645,-0.4075002670288068,1,-0.05797732749532758,1.505267300174874,5.820000171661378,-1.3999989827473958,5.6875,-1.0645150969609192,5.550000190734863,-0.05797732749532758
4134,2003-11-12,5.65500020980835,5.702499866485597,5.5,5.5,14778400.0,-0.013949419676304364,-1.6128979662153755,-3.875008940705071,65.38461001029131,56.023611207691125,-0.2549186606484337,-0.3331487305283245,-0.49625190700883515,-0.6580982620918627,27.506140099807318,0.2350001335144034,0.09250661909674207,0.2972501516342163,-0.12583979100397702,0.7203400942724096,0.08570518031512009,0.5087951229533125,-0.42839800027160635,64.59017972220266,7.582719960236616,0.21154497131909647,11,-0.12875008583068848,-0.1887500286102295,-0.6581252813339233,-0.5562503337860107,-0.375,2,-0.0380194773848076,-1.743584727567934,5.735000133514403,1.505267300174874,5.820000171661378,-1.3999989827473958,5.6875,-0.0380194773848076
4135,2003-11-13,5.607500076293945,5.6875,5.545000076293945,5.637499809265138,13058400.0,-0.008399669629015616,1.1923045886366137,-0.1935464023454261,66.35687040424067,58.26839167995718,-0.17792307634471705,-0.2782562786234255,-0.449944582671578,-0.6034245527981437,27.536811221603095,0.1424999237060547,0.08854363838455281,0.2360000133514406,-0.2012715451600986,0.6732715718629798,0.01736423409567056,0.45463579260721065,-0.32502602826135263,25.294124246878173,-33.54114458034924,0.21863577925576974,11,-0.08124995231628418,-0.13374996185302734,-0.610625147819519,-0.5087502002716064,-0.33249998092651367,3,-0.03744985025230063,-1.6128979662153755,5.65500020980835,-1.743584727567934,5.735000133514403,1.505267300174874,5.820000171661378,-0.03744985025230063
4136,2003-11-14,5.5625,5.6875,5.550000190734863,5.587500095367432,6460800.0,-0.008024980059150755,-4.500023841994335,0.8333439298089209,65.02730911500122,60.604757533565895,-0.09335894487860319,-0.22448528939620882,-0.40120436446782204,-0.5504018808344995,27.213363149161623,0.13749980926513672,0.09615144282461507,0.17812492847442662,-0.2660120473806602,0.6222619043295134,-0.04394355945311723,0.4001934164019705,-0.22862386055122563,14.70587575312191,-46.466785415408765,0.22206848792754352,11,-0.03624987602233887,-0.05749988555908203,-0.4825000762939453,-0.46375012397766113,-0.30249977111816406,4,-0.04853932241375525,1.1923045886366137,5.607500076293945,-1.6128979662153755,5.65500020980835,-1.743584727567934,5.735000133514403,-0.04853932241375525
4137,2003-11-17,5.494999885559082,5.574999809265137,5.445000171661377,5.5625,11301600.0,-0.012134852034322297,1.8108110894600642,2.699994277975929,56.804715474192115,62.25689217308871,0.010520127417353642,-0.14928095587740575,-0.3278505305496875,-0.47483097216531434,26.83031207733594,0.12999963760375977,0.10433801882470206,0.10087482929229719,-0.3440240564879753,0.5457737150725697,-0.12157461359783905,0.3233242721824334,-0.11383382200742087,10.416606648103151,-44.077161502651165,0.2224494428901361,11,0.0312502384185791,0.010000228881835938,-0.4231250286102295,-0.39625000953674316,-0.27500009536743164,0,-0.030482260702803132,-4.500023841994335,5.5625,1.1923045886366137,5.607500076293945,-1.6128979662153755,5.65500020980835,-0.030482260702803132
4138,2003-11-18,5.412499904632568,5.5625,5.397500038146973,5.494999885559082,9489600.0,-0.015013645613228266,-1.933340115034608,1.222219867474816,51.90838472069191,63.600005274898166,0.14643543014088856,-0.05648489346030772,-0.23823932940128678,-0.3837398848536493,26.757939339993797,0.16499996185302734,0.12794546656558126,0.00999984741210902,-0.429350832304384,0.449350527128602,-0.20967549244613792,0.22967518727035596,0.512500286102294,4.9179917796354315,-43.01160400076821,0.2196753398582466,11,0.13125014305114746,0.09250020980834961,-0.2956249713897705,-0.3137500286102295,-0.08999967575073242,1,0.004157051001093759,1.8108110894600642,5.494999885559082,-4.500023841994335,5.5625,1.1923045886366137,5.607500076293945,0.004157051001093759
4139,2003-11-19,5.442500114440918,5.474999904632568,5.380000114440918,5.417500019073486,8762800.0,0.005542764034540237,1.111114054560964,-0.30303152905817415,55.57729159714741,63.08069861517277,0.1791719778205758,-0.06583927580537718,-0.26039132140252264,-0.40624452816202705,27.333189481210862,0.09499979019165039,0.15501560644019907,0.024750041961669744,-0.3966789700409823,0.4461790539643218,-0.18596446403965583,0.23546454796299532,0.4719500732421871,20.325210816376533,-24.25404808458992,0.2107145060013259,11,0.21000003814697266,0.0625,-0.32000017166137695,-0.3437502384185791,-0.06750011444091797,2,-0.021130040521300852,-1.933340115034608,5.412499904632568,1.8108110894600642,5.494999885559082,-4.500023841994335,5.5625,-0.021130040521300852
4140,2003-11-20,5.505000114440918,5.552499771118164,5.412499904632568,5.432499885559082,7586400.0,0.011483692914248111,-1.4888822955961514,2.899998092658643,59.999999999999986,62.57013393356757,0.12249957058947913,-0.1128608505549149,-0.31705643733080446,-0.46005098904337416,27.852168924736002,0.1399998664855957,0.1968692969789494,0.0737500429153446,-0.3402627938787548,0.487762879709444,-0.13325637548170466,0.28075646131239385,0.3880720703125,40.650421632753066,-4.147061930354212,0.2070064183970495,11,0.14750003814697266,0.0,-0.37062525749206543,-0.4062502384185791,-0.01999998092651456,3,-0.04087191643145294,1.111114054560964,5.442500114440918,-1.933340115034608,5.412499904632568,1.8108110894600642,5.494999885559082,-0.04087191643145294
4141,2003-11-21,5.53000020980835,5.587500095367432,5.5,5.537499904632568,8393200.0,0.004541343296587952,-1.5925910227609885,-0.10344373997000868,60.07752109910517,61.4162333125347,0.08136504334539651,-0.11521818180086818,-0.3356496647418954,-0.47592432611749835,28.53881824709841,0.08750009536743164,0.24633794718179836,0.08062512874603289,-0.31615100278411923,0.477401260276185,-0.11776293701904272,0.2790131945111085,0.34254909213256823,72.28920923156824,26.392515500166795,0.19838806576507592,11,0.12249994277954102,-0.02500009536743164,-0.39562535285949707,-0.43125033378601074,-0.01750040054321289,4,-0.04611213467743347,-1.4888822955961514,5.505000114440918,1.111114054560964,5.442500114440918,-1.933340115034608,5.412499904632568,-0.04611213467743347
4142,2003-11-24,5.587500095367432,5.612500190734863,5.525000095367432,5.53000020980835,11478000.0,0.01039780892902975,-1.5925910227609885,-7.6669633774160735,66.73345567367006,60.8744620104822,-0.01406205403668892,-0.1457329187913965,-0.3873125451740691,-0.5218745441107409,29.301574807416607,0.08750009536743164,0.24502310910910818,0.11625001430511439,-0.25866934351919735,0.49116937212942613,-0.07120966460704103,0.3037096932172698,0.26534723907348656,89.24727433817074,35.99401405650984,0.1874596789121557,11,-0.046250104904174805,-0.08249998092651367,-0.4531252384185791,-0.4887502193450928,-0.18499994277954013,0,-0.058612950495897875,-1.5925910227609885,5.53000020980835,-1.4888822955961514,5.505000114440918,1.111114054560964,5.442500114440918,-0.058612950495897875
4143,2003-11-25,5.762499809265138,5.829999923706055,5.545000076293945,5.552499771118164,14618400.0,0.0313198587759842,-1.5333384196092892,3.6521818453220263,71.20140348465073,61.52077239652214,-0.20646244672462455,-0.301538872572535,-0.5556109111927956,-0.6866646249255206,29.87679439764505,0.2849998474121094,0.22854994313657162,0.26924974918365585,-0.12027125146815454,0.6587707498354662,0.07448924885775021,0.4640102495095615,0.07143363637578037,84.99996821084285,25.47979907961861,0.19476050032590522,11,-0.15749979019165128,-0.25749969482421964,-0.613749861717225,-0.6637499332427987,-0.26999998092651456,1,-0.09414317345420775,-1.5925910227609885,5.587500095367432,-1.5925910227609885,5.53000020980835,-1.4888822955961514,5.505000114440918,-0.09414317345420775
4144,2003-11-26,5.635000228881836,5.742499828338622,5.59250020980835,5.737500190734862,9998800.0,-0.022125741362854945,1.6666779695500584,-0.48809496777943157,53.67965618175136,60.11219303846778,-0.09174631709383174,-0.16082301044591318,-0.4204161152594086,-0.5519084013479381,30.146173305971185,0.169999599456788,0.1854716392850273,0.12812516689300502,-0.2612025034467891,0.5174528372327991,-0.06653866827689203,0.32278900206290206,0.19499969482421875,53.29348840343505,-1.4090220399481552,0.19466383516989688,11,-0.03000020980834961,-0.13000011444091797,-0.4825003147125244,-0.5362503528594971,-0.11500024795532227,2,-0.055456963142308524,-1.5333384196092892,5.762499809265138,-1.5925910227609885,5.587500095367432,-1.5925910227609885,5.53000020980835,-0.055456963142308524
4145,2003-11-28,5.647500038146973,5.699999809265138,5.630000114440918,5.635000228881836,4667600.0,0.0022182446774481335,-5.222184546263801,-0.12194940406963327,48.05825377557909,58.226742445198646,-0.10948941757884523,-0.15384171230198973,-0.42443323691171386,-0.5550093171724662,30.311821386592552,0.06999969482421964,0.14479117028978905,0.12324998378753627,-0.25813986513860776,0.5046398327136803,-0.06744494067553575,0.3139449082506083,0.18249988555908203,44.69699159032454,-5.316616670836623,0.19069492446307193,11,-0.04250001907348633,-0.1424999237060547,-0.47000014781951904,-0.5487501621246338,-0.252500057220459,4,-0.048251445118428715,1.6666779695500584,5.635000228881836,-1.5333384196092892,5.762499809265138,-1.5925910227609885,5.587500095367432,-0.048251445118428715
4146,2003-12-01,5.622499942779541,5.6875,5.550000190734863,5.6624999046325675,8939200.0,-0.0044267543512287455,2.0555461365659307,-3.200045777065619,39.2953765645175,56.28126034412368,-0.08390700397166828,-0.104673765828319,-0.39163022374074874,-0.5178660368186465,30.906568306833826,0.13749980926513672,0.11840731636092094,0.0794998884201048,-0.28089688019051273,0.43989665703072234,-0.10069849588520352,0.2596982727254131,0.18949998855590788,31.96718107784019,-12.093769076325412,0.18019838430530857,12,-0.017499923706054688,-0.11749982833862305,-0.4525001049041748,-0.5237500667572021,-0.08249998092651367,0,-0.024455279798039964,-5.222184546263801,5.647500038146973,1.6666779695500584,5.635000228881836,-1.5333384196092892,5.762499809265138,-0.024455279798039964
4147,2003-12-02,5.565000057220459,5.622499942779541,5.537499904632568,5.5974998474121085,8711600.0,-0.010226747202180753,1.0606074617807704,0.8124955296473744,40.50278377154432,55.01397134977395,-0.017247087785794868,-0.025233794126094722,-0.3253839859011496,-0.4494319920854286,31.22613717170559,0.08500003814697266,0.09145263722928654,0.007249999046325506,-0.3294714707956157,0.3439714688882667,-0.16111073587464553,0.17561073396729654,0.22971988143920896,9.401760955434883,-29.332982138657414,0.1683607349209706,12,0.039999961853027344,-0.03874993324279785,-0.3975001573562622,-0.4662501811981201,0.029999732971191406,1,-0.009434006723361033,2.0555461365659307,5.622499942779541,-5.222184546263801,5.647500038146973,1.6666779695500584,5.635000228881836,-0.009434006723361033
4148,2003-12-03,5.5,5.612500190734863,5.454999923706055,5.565000057220459,16268400.0,-0.011680153917720593,-1.0322587591791028,2.000014672007332,41.193166270476254,53.41573520236605,0.06869404628643405,0.06931021375264645,-0.25479158313537553,-0.37404416599354207,32.13248893708111,0.1575002670288086,0.06667462351249931,-0.07425005435943621,-0.35935444059392285,0.21085433187505043,-0.21680224747667953,0.06830213875780711,0.2781311456909181,15.652205642105033,-18.993585380744364,0.14255219311724338,12,0.12124991416931152,0.026250123977661133,-0.3325001001358032,-0.40125012397766113,0.25,2,-0.017727244984019674,1.0606074617807704,5.565000057220459,2.0555461365659307,5.622499942779541,-5.222184546263801,5.647500038146973,-0.017727244984019674
4149,2003-12-04,5.447500228881836,5.5349998474121085,5.369999885559082,5.502500057220459,20297600.0,-0.009545412930575314,1.7500129144033607,0.8461504603308513,40.96045319502712,51.3002300018135,0.13631237490632397,0.15205203998987837,-0.1917943639495565,-0.30967990001020773,33.23195120882756,0.16499996185302646,0.05984592665030952,-0.1409998416900633,-0.3603613557091636,0.07836167232903701,-0.25068059869961345,-0.03131908468051314,0.31470567555908247,23.48495795162263,-11.833848196156016,0.10968075700954999,12,0.15249967575073242,0.0787498950958252,-0.28000032901763916,-0.34875035285949707,0.3274998664855966,3,0.008260596157152245,-1.0322587591791028,5.5,1.0606074617807704,5.565000057220459,2.0555461365659307,5.622499942779541,0.008260596157152245
4150,2003-12-05,5.352499961853027,5.447500228881836,5.352499961853027,5.447500228881836,19619600.0,-0.017439240575912507,1.0,1.7272829733924036,38.77004502161325,48.93273265986997,0.23177969820169064,0.2440078459248598,-0.08315438547983334,-0.20420513734900858,32.44816983712789,0.0950002670288086,0.06475248901413178,-0.22612509727477992,-0.46927590352386606,0.01702570897430622,-0.34770050039932343,-0.1045496941502364,0.3861735814549805,0.0,-36.35951087948263,0.12157540312454318,12,0.23874998092651367,0.1737501621246338,-0.18500006198883057,-0.2537500858306885,0.5124998092651367,4,0.03129379173605784,1.7500129144033607,5.447500228881836,-1.0322587591791028,5.5,1.0606074617807704,5.565000057220459,0.03129379173605784
4151,2003-12-08,5.352499961853027,5.4025001525878915,5.3125,5.362500190734863,8951600.0,0.0,-1.0000000000000198,0.10526527129448376,41.78674177338485,46.160875559838274,0.22792186130779335,0.2293843164039444,-0.06496193802891348,-0.1935843837827207,30.87906490073154,0.09000015258789151,0.06214028787136705,-0.20937509536743182,-0.4666885637664153,0.047938373031551684,-0.33803182956692357,-0.08071836116794007,0.3552796949385817,12.903215882679579,-25.633382923895088,0.12865673419949192,12,0.21875,0.1737501621246338,-0.19562506675720215,-0.2537500858306885,0.5399999618530273,0,0.007940218472934468,1.0,5.352499961853027,1.7500129144033607,5.447500228881836,-1.0322587591791028,5.5,0.007940218472934468
4152,2003-12-09,5.412499904632568,5.425000190734863,5.349999904632568,5.349999904632568,11568000.0,0.011209704475881876,-1.4000091552734375,-6.249856952126645,50.0,43.80516406154375,0.15699756130673936,0.14470949491120688,-0.10537475333394575,-0.24657847701939062,28.914030756542676,0.07500028610229492,0.049042176923531855,-0.12900013923645037,-0.36380356787042967,0.10580328939752892,-0.24640185355344002,-0.011598424919460726,0.2557517864798795,33.33328035146055,-9.065234895080856,0.1174017143169895,12,0.11500000953674316,0.11375021934509277,-0.25562500953674316,-0.3137500286102295,0.4850001335144043,1,0.023556592973116075,-1.0000000000000198,5.352499961853027,1.0,5.352499961853027,1.7500129144033607,5.447500228881836,0.023556592973116075
4153,2003-12-10,5.4025001525878915,5.4375,5.367499828338623,5.400000095367432,9293600.0,-0.0018475292786828135,-1.0740609922364526,0.04000091552735796,47.57575652487539,43.12695298855753,0.12355413387089342,0.13546745234968416,-0.07969116110188601,-0.2287615382522814,26.725326657215053,0.07000017166137695,0.03303304781216454,-0.12237489223480136,-0.3463255264494274,0.10157574197982466,-0.23435020934211437,-0.010399575127488347,0.23017636941331165,40.4495345208914,-4.545255115522295,0.1119753171073132,12,0.10374975204467685,0.12374997138976962,-0.24562525749206632,-0.30375027656555265,0.4424996376037589,2,0.03563158392722077,-1.4000091552734375,5.412499904632568,-1.0000000000000198,5.352499961853027,1.0,5.352499961853027,0.03563158392722077
4154,2003-12-11,5.440000057220459,5.497499942779541,5.400000095367432,5.400000095367432,7390400.0,0.006941213063104579,-3.874997019764919,15.999618538998703,45.93749012796541,42.891312583267116,0.06200504917652694,0.08541360541080323,-0.10534200786673154,-0.25982338534322746,25.718326363722465,0.09749984741210938,0.0026143887795111453,-0.07412497997283918,-0.2923430808486085,0.14409312090293014,-0.18323403041072428,0.034984070465045924,0.16065881258062387,68.91897116551925,22.409065588800814,0.10910905043788478,12,0.059999942779541016,0.08625006675720215,-0.2775001525878906,-0.3412501811981201,0.4099998474121085,3,0.05698528299978256,-1.0740609922364526,5.4025001525878915,-1.4000091552734375,5.412499904632568,-1.0000000000000198,5.352499961853027,0.05698528299978256
4155,2003-12-12,5.397500038146973,5.462500095367432,5.364999771118164,5.440000057220459,6468000.0,-0.007812503423979988,1.2285764110277329,-1.0625014901175405,41.896000919261866,43.18027084490538,0.07298876184477798,0.11739308970663664,-0.05011416063602514,-0.2126238860117553,24.556615926942705,0.09750032424926758,-0.05623432644033244,-0.10612499713897705,-0.3256308558480354,0.11338086157008131,-0.21587792649350668,0.003627932215552576,0.17434294467400235,45.945980777012835,2.5855741203448446,0.10975292935452924,12,0.06999993324279785,0.14625000953674316,-0.19000005722045898,-0.2987501621246338,0.4524998664855948,4,0.06993979704538544,-3.874997019764919,5.440000057220459,-1.0740609922364526,5.4025001525878915,-1.4000091552734375,5.412499904632568,0.06993979704538544
4156,2003-12-15,5.292500019073486,5.487500190734863,5.28249979019165,5.474999904632568,7515600.0,-0.01945345406788257,-1.0246918813018928,4.294113027185316,32.947949156410516,42.34084477655718,0.1410929790539459,0.21199746953413712,0.06480232067011737,-0.10316790394720243,23.107464066359846,0.2050004005432129,-0.07952976271212364,-0.19762501716613734,-0.4344153601643379,0.039165325832063225,-0.3160201886652372,-0.0792298456670375,0.25340866546539154,4.651265946310392,-31.545498839578,0.11839517149910021,12,0.1549999713897705,0.3112499713897705,-0.0037499666213989258,-0.1725001335144043,0.559999942779541,0,0.10817189418638873,1.2285764110277329,5.397500038146973,-3.874997019764919,5.440000057220459,-1.0740609922364526,5.4025001525878915,0.10817189418638873
4157,2003-12-16,5.327499866485597,5.355000019073486,5.21999979019165,5.289999961853027,12071200.0,0.006613102935470128,1.9189172470320177,-0.20547905834400718,19.9999605375574,39.9860441395662,0.07695330178779791,0.17265778519887398,0.04073306060984194,-0.13374245203106216,22.261157853596764,0.13500022888183594,-0.09752642067720352,-0.15425016880035347,-0.40191347373963904,0.0934131361389321,-0.27808182126999625,-0.030418516330710688,0.18679975073161437,38.73874493092341,8.355238874035358,0.12383165246964294,12,0.04999995231628329,0.24500012397766024,0.06687510013580233,-0.11374998092651456,0.4725003242492658,1,0.10605350940969105,-1.0246918813018928,5.292500019073486,1.2285764110277329,5.397500038146973,-3.874997019764919,5.440000057220459,0.10605350940969105
4158,2003-12-17,5.434999942779541,5.4375,5.2849998474121085,5.324999809265137,7917200.0,0.020178334864015435,1.6521708483122228,2.933344353597835,35.81557141707319,39.414390608682424,-0.04552400064690598,0.07054675235633212,-0.05468427423837774,-0.23682579890984812,21.825700976491525,0.1525001525878915,-0.10322960461171338,-0.04787509441375715,-0.29441577660462226,0.19866558777710797,-0.1711454355091897,0.07539524668167541,0.052500247955322266,77.47748986184617,47.926826916374,0.12327034109543275,12,-0.07625007629394531,0.13750004768371582,0.020624995231628418,-0.16000008583068848,0.32000017166137695,2,0.08509661457896955,1.9189172470320177,5.327499866485597,-1.0246918813018928,5.292500019073486,1.2285764110277329,5.397500038146973,0.08509661457896955
4159,2003-12-18,5.327499866485597,5.422500133514403,5.300000190734863,5.412499904632568,13980800.0,-0.019779223077409536,1.3333212232405018,-0.7727266816075381,29.99998211860016,38.43993917501431,0.04823651339465229,0.17812195885663584,0.06373730988186299,-0.12381271047034126,21.488998153806772,0.13499975204467773,-0.11044735270012929,-0.14962515830993528,-0.40532482560716954,0.10607450898729898,-0.2774749919585524,-0.02177532466131815,0.12255026817321646,40.186884234807074,12.033614455371868,0.127849833648617,12,0.031249999999999112,0.19749999046325595,0.15437519550323398,-0.02624988555908292,0.3775000572204581,3,0.09713748224782859,1.6521708483122228,5.434999942779541,1.9189172470320177,5.327499866485597,-1.0246918813018928,5.292500019073486,0.09713748224782859
4160,2003-12-19,5.28000020980835,5.329999923706055,5.25,5.324999809265137,11846400.0,-0.008915937656997275,1.9090972143953253,0.5294068148414152,29.17932919243131,37.039115554908356,0.09428572209871078,0.21913612860007614,0.1128856740331523,-0.06970299118067391,20.647141081048183,0.07999992370605469,-0.11626604119486128,-0.1858748197555542,-0.4558128023103638,0.08406316279925541,-0.320843811032959,-0.050905828478149395,0.1574997901916504,22.430029822331633,-5.024313545186004,0.134968991277405,12,0.0787496566772461,0.24499964714050293,0.21624994277954102,0.021249771118164062,0.4499998092651367,4,0.10795448336637614,1.3333212232405018,5.327499866485597,1.6521708483122228,5.434999942779541,1.9189172470320177,5.327499866485597,0.10795448336637614
4161,2003-12-22,5.275000095367432,5.3400001525878915,5.269999980926514,5.289999961853027,8401600.0,-0.0009469913337559754,-4.599992370634643,0.3333333333333333,31.168821517878882,34.94676239022823,0.097376569121006,0.21508001834009338,0.12345954582022678,-0.05877330579841544,19.630609116115746,0.07000017166137784,-0.1190167821995356,-0.17812492847442662,-0.45917030498196265,0.1029204480331094,-0.3186476167281951,-0.03760224022065817,0.14750003814697177,25.28747223933475,-4.266559901634341,0.1405226882537682,12,0.08374977111816406,0.2499997615814209,0.2250000238418579,0.02624988555908203,0.4724998474121094,0,0.10900470120751415,1.9090972143953253,5.28000020980835,1.3333212232405018,5.327499866485597,1.6521708483122228,5.434999942779541,0.10900470120751415
4162,2003-12-23,5.260000228881836,5.304999828338623,5.242499828338623,5.275000095367432,12890800.0,-0.0028435765335376173,-1.4999666218445722,1.0,33.3333333333333,33.364270924501334,0.09886630320312051,0.2153262974743253,0.13962166196805903,-0.038469660242355985,18.411628779909083,0.0625,-0.11229208977835015,-0.17674980163574183,-0.46294576351122174,0.10944616023973808,-0.3198477825734818,-0.03365182069800188,0.1341498565673822,8.974556480700338,-21.4152049986227,0.14309798093773973,12,0.09874963760375977,0.2649996280670166,0.2556248903274536,0.041249752044677734,0.44499969482421875,1,0.1126425298839091,-4.599992370634643,5.275000095367432,1.9090972143953253,5.28000020980835,1.3333212232405018,5.327499866485597,0.1126425298839091
4163,2003-12-24,5.21999979019165,5.260000228881836,5.21999979019165,5.255000114440918,3543200.0,-0.007604645807912647,-1.2857181782264546,2.3333757192357822,33.92223004781847,32.02924202670723,0.12321388795692378,0.22408928971240893,0.1785704246719435,0.006536053188719748,16.328330023910727,0.04000043869018555,-0.11076075142704234,-0.18962523937225306,-0.44723205752868367,0.06798157878417754,-0.31842864845046837,-0.06082183029403776,0.14976925392150786,0.0,-29.97172327290182,0.1288034090782155,12,0.13375020027160645,0.30500006675720215,0.29562532901763916,0.08125019073486328,0.45749998092651367,2,0.11111119230943833,-1.4999666218445722,5.260000228881836,-4.599992370634643,5.275000095367432,1.9090972143953253,5.28000020980835,0.11111119230943833
4164,2003-12-26,5.322500228881836,5.364999771118164,5.247499942779541,5.247499942779541,2558800.0,0.01963610015517303,-2.133316803041574,-2.142845465320636,47.9021170231496,32.69658826047253,0.0025628115972056165,0.10221748679767373,0.07812196418906403,-0.08879538539365583,14.253991086849094,0.14499998092651367,-0.12062068134340365,-0.07149980068206752,-0.308645096379621,0.16564549501548598,-0.19007244853084426,0.04707284716670923,-0.10250043869018555,70.68996701601844,35.40160511986034,0.11857264784877661,12,0.0312497615814209,0.2024996280670166,0.20187485218048096,-0.021250247955322266,0.35249996185302646,4,0.08125878195592717,-1.2857181782264546,5.21999979019165,-1.4999666218445722,5.260000228881836,-4.599992370634643,5.275000095367432,0.08125878195592717
4165,2003-12-29,5.375,5.380000114440918,5.262499809265137,5.297500133514403,6044800.0,0.009863742388075636,1.685718333960033,1.0333276113092744,51.46580067645648,34.75412731825542,-0.05974729920608102,0.029782941460632095,0.02752057944903008,-0.13219129712705602,12.105839928635822,0.11750030517578125,-0.12672278244788693,-0.005375027656555176,-0.21032221816995378,0.19957216285684343,-0.10784862291325403,0.09709856760014368,-0.1550002098083496,96.8749348075519,56.32789394394246,0.10247359525669918,12,-0.046250104904174805,0.14999985694885254,0.2037501335144043,-0.07375001907348633,0.41750001907348633,0,0.061395334642986965,-2.133316803041574,5.322500228881836,-1.2857181782264546,5.21999979019165,-1.4999666218445722,5.260000228881836,0.061395334642986965
4166,2003-12-30,5.485000133514403,5.5,5.352499961853027,5.355000019073486,9130400.0,0.020465141118958696,-1.1851820455219768,1.6774237213050902,54.43426414266729,38.58016105215652,-0.15597178646346688,-0.0959667707561378,-0.07837726816114898,-0.23570860350882672,10.789653287822617,0.14750003814697266,-0.1320186666419607,0.11150009632110525,-0.06673248097573392,0.2897326736179444,0.022383807672685663,0.20061638496952483,-0.25860033035278196,94.64290884072427,50.98642539375241,0.08911628864841938,12,-0.1250002384185782,0.03999972343444913,0.09375000000000089,-0.18375015258788974,0.3449997901916513,1,0.04466725243306491,1.685718333960033,5.375,-2.133316803041574,5.322500228881836,-1.2857181782264546,5.21999979019165,0.04466725243306491
4167,2003-12-31,5.512499809265137,5.512499809265137,5.4375,5.487500190734863,8243600.0,0.005013614417747281,5.0000762951094835,0.19230458863661504,56.58680548813842,40.88807594894154,-0.17262261053726657,-0.13449703298410753,-0.10120935120153085,-0.25737791835132207,9.531756613401509,0.07499980926513672,-0.12954691908550142,0.14162478446960414,-0.0259608010873702,0.3092103700265785,0.05783199169111697,0.2254175772480913,-0.26968399429321277,100.0,53.627123824320186,0.08379279277848738,12,-0.14625000953674316,0.01250004768371582,0.06625032424926758,-0.21124982833862305,0.3100004196166992,2,0.04263041118285904,-1.1851820455219768,5.485000133514403,1.685718333960033,5.375,-2.133316803041574,5.322500228881836,0.04263041118285904
4168,2004-01-02,5.4025001525878915,5.542500019073486,5.382500171661377,5.494999885559082,6231200.0,-0.01995458693574248,-1.415097598894455,-3.7000457770656547,47.933889074252676,42.88073227734738,-0.07567600213469028,-0.033915191463204764,0.01404902371400052,-0.14212835242770439,8.6885124443463,0.15999984741210938,-0.11116828535986922,0.03650012016296511,-0.12061531764249889,0.1936155579684291,-0.04205759873976689,0.11505783906569711,-0.13810961807251054,52.54243041412114,8.648815440529432,0.07855771890273214,1,-0.021250247955323154,0.12249970436096103,0.12062489986419589,-0.10125017166137784,0.4224996566772461,4,0.055992552072999136,5.0000762951094835,5.512499809265137,-1.1851820455219768,5.485000133514403,1.685718333960033,5.375,0.055992552072999136
4169,2004-01-05,5.492499828338623,5.494999885559082,5.400000095367432,5.40500020980835,10609600.0,0.016658893698988653,1.0540554473003207,-0.9459445526996885,54.97381388560596,45.746786132144564,-0.15623929044152796,-0.12687574040290706,-0.06607212734705215,-0.23081219325660562,8.427821172423728,0.09499979019165039,-0.08318706256946484,0.12424981594085693,-0.03895083997303406,0.2874504718547479,0.042649487983910994,0.20585014389780287,-0.20029834536743163,82.14280240393867,36.918039182837674,0.08160032795694565,1,-0.11124992370605469,-0.011250019073486328,0.0625002384185791,-0.19124984741210938,0.3450002670288095,0,0.03368228467209611,-1.415097598894455,5.4025001525878915,5.0000762951094835,5.512499809265137,-1.1851820455219768,5.485000133514403,0.03368228467209611
4170,2004-01-06,5.519999980926514,5.53000020980835,5.4375,5.4375,11677600.0,0.005006855429653845,-1.242429847123082,0.9428610354223433,62.96296698818098,49.27946896217813,-0.16328663244673525,-0.1488135497158165,-0.08631373505025675,-0.2546277603570877,8.366288409288396,0.09250020980834961,-0.07629943499591718,0.14337496757507306,-0.033075910019064736,0.31982584516921087,0.05514952877800461,0.23160040637214152,-0.20276864434509267,88.15787822586515,36.239326744960515,0.08822543879706875,1,-0.1387500762939453,-0.06000018119812012,0.03500008583068848,-0.21875,0.31750011444091886,1,0.028079748250711578,1.0540554473003207,5.492499828338623,-1.415097598894455,5.4025001525878915,5.0000762951094835,5.512499809265137,0.028079748250711578
4171,2004-01-07,5.394999980926514,5.519999980926514,5.372499942779541,5.5,20651200.0,-0.022644927614477894,1.0344835524044105,-1.272727798167789,53.48837897007085,51.518918477371194,-0.021763192427812328,-0.021572325902198486,0.04681801774836103,-0.12667255591751747,8.377597575280676,0.14750003814697266,-0.056373974037955854,0.016249966621399103,-0.1600011351804822,0.1925010684232804,-0.07187558427954155,0.10437551752233976,-0.055241776095885875,13.235310617195301,-38.683564443941556,0.08812555090094085,1,-0.013750076293945312,0.05874991416931152,0.16000008583068848,-0.09375,0.375,2,0.07367934004676457,-1.242429847123082,5.519999980926514,1.0540554473003207,5.492499828338623,-1.415097598894455,5.4025001525878915,0.07367934004676457
4172,2004-01-08,5.539999961853027,5.637499809265138,5.5,5.5625,17621200.0,0.026876734279730696,-1.6829241061044657,0.21428603866467455,55.22388342964184,53.88576885312934,-0.13730771089894134,-0.16498966837877127,-0.08763347764583429,-0.2686026044660892,8.536629651111467,0.24249982833862394,-0.026380142929148143,0.15487494468689,-0.03519751737779231,0.3449474067515723,0.05983871365454885,0.24991117571923116,-0.1799675755981136,63.207586213101116,13.921827418217795,0.09503623103234128,1,-0.09750008583068848,-0.11125016212463379,0.015000104904174805,-0.23874998092651367,0.375,3,0.05234656387182146,1.0344835524044105,5.394999980926514,-1.242429847123082,5.519999980926514,1.0540554473003207,5.492499828338623,0.05234656387182146
4173,2004-01-09,5.59499979019165,5.619999885559082,5.525000095367432,5.539999961853027,7859600.0,0.00992776691648678,-1.2353007175033799,-2.444432670707413,64.04199974368419,55.67908915541096,-0.14921087510362874,-0.21589765164089414,-0.13678927641456085,-0.32018151254826677,8.62586470701471,0.09499979019165039,0.004402642401821311,0.2002497911453247,-0.011757427433627399,0.4122570097242768,0.09424618185584865,0.30625340043480076,-0.22249984741210938,83.96224887313399,32.1406380145214,0.10600360928947618,1,-0.14499998092651367,-0.16624999046325684,-0.02937471866607666,-0.2937498092651367,0.392500400543212,4,0.04066138466868341,-1.6829241061044657,5.539999961853027,1.0344835524044105,5.394999980926514,-1.242429847123082,5.519999980926514,0.04066138466868341
4174,2004-01-12,5.75,5.767499923706055,5.362500190734863,5.587500095367432,14166000.0,0.02770334506179495,3.1012682677148247,2.9545529420944487,72.16980262089513,57.97953381590415,-0.2650677559645498,-0.3652070081022112,-0.28531336505700367,-0.4708247535835888,7.8610933131049086,0.4049997329711914,0.03983253586340396,0.33975000381469744,0.07503624156049682,0.6044637660688981,0.2073931226875967,0.4721068849417982,-0.1125001907348624,95.67902833474226,38.48145549421946,0.1323568811271005,1,-0.19000005722045898,-0.25625014305114746,-0.17624998092651367,-0.44875001907348633,0.19250011444091797,0,0.0130434450895891,-1.2353007175033799,5.59499979019165,-1.6829241061044657,5.539999961853027,1.0344835524044105,5.394999980926514,0.0130434450895891
4175,2004-01-13,5.7750000953674325,5.809999942779541,5.739999771118164,5.75,11442000.0,0.004347842672596913,-2.111080499719199,0.1538468310117518,73.14814978339234,60.05885444265137,-0.2540801068573417,-0.37995622586166444,-0.3013984423080194,-0.4916375344908799,7.4492615158152695,0.07000017166137695,0.08176337467325645,0.345875096321107,0.03515325611316733,0.6565969365290467,0.19051417621713718,0.5012360164250769,-0.41249990463256925,92.17880071392437,29.66651637823064,0.15536092010396993,1,-0.18875002861023038,-0.2600002288818368,-0.21187508106231778,-0.47375011444091886,0.13749980926513494,1,0.010822510643789585,3.1012682677148247,5.75,-1.2353007175033799,5.59499979019165,-1.6829241061044657,5.539999961853027,0.010822510643789585
4176,2004-01-14,5.864999771118164,5.875,5.7750000953674325,5.7874999046325675,6738800.0,0.015584359179998453,1.0512732732438819,3.0999828339277133,76.1904624289389,62.23703854718476,-0.3179433617702161,-0.44782685515029286,-0.3795609886344282,-0.5780416559373487,7.815090099625491,0.09999990463256747,0.10960154313875581,0.40724978446960414,0.04785382107751168,0.7666457478616966,0.2275518027735579,0.5869477661656504,-0.5024995803833008,98.0487351017408,27.576065178191286,0.17969798169604626,1,-0.24624967575073242,-0.31749987602233887,-0.306249737739563,-0.5637497901916504,-0.004999637603760654,2,-0.004688776952072926,-2.111080499719199,5.7750000953674325,3.1012682677148247,5.75,-1.2353007175033799,5.59499979019165,-0.004688776952072926
4177,2004-01-15,5.892499923706055,5.952499866485597,5.75,5.8125,8666800.0,0.004688858254234374,1.025000596047007,1.032258858419101,79.43109230194558,65.73672779470618,-0.31946727446814815,-0.45411080943471127,-0.3953857561104588,-0.6004325499327576,8.620097459562858,0.2024998664855966,0.13400009737212848,0.40649993419647235,0.003977077408887197,0.8090227909840575,0.20523850580268022,0.6077613625902645,-0.5094997406005861,89.83051258406266,10.012112673643543,0.20126142839379255,1,-0.2349998950958252,-0.30625009536743164,-0.34374988079071045,-0.591249942779541,0.027500152587890625,3,-0.02078912929412402,1.0512732732438819,5.864999771118164,-2.111080499719199,5.7750000953674325,3.1012682677148247,5.75,-0.02078912929412402
4178,2004-01-16,5.897500038146973,5.9375,5.820000171661378,5.9375,9355200.0,0.0008485557073665273,4.874997019764875,-0.5,77.51197569542998,68.24096799579775,-0.2758791778242644,-0.4455274190801477,-0.3851878734884302,-0.6007613891407413,9.104786249078565,0.11749982833862216,0.1496604656135112,0.38837504386901855,-0.05307068074964061,0.8298207684876777,0.16765218155968942,0.6090979061783477,-0.48032987403869676,90.67799007369953,9.304005188257918,0.22072286230932942,1,-0.24000000953674316,-0.3112502098083496,-0.37062501907348633,-0.596250057220459,0.047500133514405185,4,0.0029673460945924823,1.025000596047007,5.892499923706055,1.0512732732438819,5.864999771118164,-2.111080499719199,5.7750000953674325,0.0029673460945924823
4179,2004-01-20,5.84499979019165,5.875,5.789999961853027,5.875,6522800.0,-0.008902119137894626,4.666629579591512,0.7500059604701619,72.48803685838574,69.29930909248716,-0.18787554133294115,-0.37130660934586146,-0.31754454621958494,-0.5443267464361057,9.521484477719342,0.10750007629394531,0.16150275293029637,0.3099997997283932,-0.14701268194087014,0.7670122813976565,0.08149355889376153,0.5385060405630249,-0.39570984394073516,49.41175150624355,-28.76213779035291,0.2285062408346318,1,-0.1874997615814209,-0.25874996185302734,-0.32874977588653564,-0.5437498092651367,0.0475001335144043,1,0.02437988120758172,4.874997019764875,5.897500038146973,1.025000596047007,5.892499923706055,1.0512732732438819,5.864999771118164,0.02437988120758172
4180,2004-01-21,5.8499999046325675,5.9025001525878915,5.8125,5.8125,7980400.0,0.0008554516031475945,-3.8000203451038708,-1.2499880791543851,69.41489010927697,71.06892144128784,-0.15772934557904694,-0.34932430155198535,-0.3195234657380981,-0.5457226281944036,10.408030744844487,0.09000015258789151,0.19334768944123137,0.2864999294280999,-0.17462957974527082,0.7476294386014706,0.05593517484141497,0.5170646840147848,-0.3705173631675711,49.38270151387002,-25.60468898061569,0.23056475458668513,1,-0.19249987602233798,-0.2637500762939444,-0.3368748426437369,-0.5374999046325675,0.037499904632570136,2,0.015812001934410347,4.666629579591512,5.84499979019165,4.874997019764875,5.897500038146973,1.025000596047007,5.892499923706055,0.015812001934410347
4181,2004-01-22,5.8499999046325675,5.922500133514403,5.8125,5.824999809265138,6137200.0,0.0,-3.4000305177527133,0.6666709052299317,68.49315784330581,72.54328526502829,-0.09655385138803663,-0.3204686313620737,-0.3208726883233419,-0.5433591753093276,11.315768813690541,0.11000013351440341,0.21316103449315538,0.2577499389648432,-0.19932561737322008,0.7148254953029065,0.02921216079581157,0.48628771713387486,-0.3421363236663355,49.38270151387002,-21.51375736383241,0.22853777816903176,1,-0.19249987602233798,-0.2637500762939444,-0.3443748950958243,-0.44749975204467685,0.06750011444091886,3,0.01068376085792866,-3.8000203451038708,5.8499999046325675,4.666629579591512,5.84499979019165,4.874997019764875,5.897500038146973,0.01068376085792866
4182,2004-01-23,5.852499961853027,5.860000133514403,5.792500019073486,5.852499961853027,5931600.0,0.00042736021559242054,7.999809269503141,0.0,77.95028811615629,74.08865063974741,-0.05594757582243126,-0.2912359727501528,-0.328992265372273,-0.5444152757031464,12.306163320604135,0.06750011444091708,0.22504090716142766,0.2306250095367428,-0.21236677634407553,0.6736167954175611,0.009129116596334086,0.45212090247715153,-0.31795820375563366,42.372870397310315,-29.571064197641086,0.22149589294040917,1,-0.19499993324279785,-0.2662501335144043,-0.3268749713897705,-0.4387497901916504,-0.009999752044677734,4,0.0012815329705702094,-3.4000305177527133,5.8499999046325675,-3.8000203451038708,5.8499999046325675,4.666629579591512,5.84499979019165,0.0012815329705702094
4183,2004-01-26,5.800000190734862,5.852499961853027,5.755000114440918,5.824999809265138,7332800.0,-0.008970486366571828,1.4374985098824595,-100.0,70.0325864441634,73.85118217566611,0.032061151327003046,-0.2034890891924972,-0.28009770381209886,-0.4918399563973983,13.04399955086461,0.09749984741210938,0.25789449931801656,0.14912521839141757,-0.25754369196696825,0.5557941287498034,-0.05420923678777534,0.3524596735706105,-0.24038094613417638,26.86571413117394,-41.979289701423156,0.20333445517919302,1,0.04624962806701749,-0.21375036239623935,-0.32500028610229403,-0.3625001907348624,0.10500001907348722,0,0.02068963476083585,7.999809269503141,5.852499961853027,-3.4000305177527133,5.8499999046325675,-3.8000203451038708,5.8499999046325675,0.02068963476083585
4184,2004-01-27,5.755000114440918,5.862500190734862,5.752500057220459,5.8125,8248000.0,-0.007758633588638375,-2.520004272460909,2.30003051804363,64.96815518765206,72.94229388725051,0.08699336427013282,-0.1311499928754145,-0.2367210422771624,-0.44746433721036816,13.501099446711647,0.11000013351440341,0.27965481838508666,0.08250014781951887,-0.29564278759547413,0.46064308323451186,-0.10657131988797719,0.2715716155270149,-0.17180803252713694,1.4706212343906102,-62.24918331908315,0.18907146770749633,1,0.09624981880187988,-0.16875028610229492,-0.2893751859664917,-0.31750011444091797,0.15000009536743164,1,0.03301477905164529,1.4374985098824595,5.800000190734862,7.999809269503141,5.852499961853027,-3.4000305177527133,5.8499999046325675,0.03301477905164529
4185,2004-01-28,5.704999923706055,5.860000133514403,5.699999809265138,5.772500038146973,6975200.0,-0.008688130276383266,-3.129022334338325,1.1739173701756422,71.83096605123376,72.45790540083883,0.14082953942202447,-0.05814030589687569,-0.18742743862526368,-0.3959506992476509,13.693150967778966,0.1600003242492658,0.28807844873739175,0.01599996089935285,-0.3353335581717598,0.3673334799704655,-0.15966679863620303,0.19166672043490873,-0.09964937471796453,2.2472391704541885,-65.05534910776895,0.1756667595355561,1,0.12124991416931241,-0.11875009536743164,-0.26312506198883057,-0.2674999237060547,0.4324998855590829,2,0.03286590753855734,-2.520004272460909,5.755000114440918,1.4374985098824595,5.800000190734862,7.999809269503141,5.852499961853027,0.03286590753855734
4186,2004-01-29,5.730000019073486,5.822500228881836,5.690000057220459,5.707499980926514,9919200.0,0.004382137721606005,-3.608710795614748,-0.3333333333333333,66.10168258681458,70.97685987693539,0.10579092775163002,-0.06729475473234547,-0.2114074771692298,-0.416562191736098,13.048566492350805,0.13250017166137695,0.27362041150060623,0.028750061988830566,-0.3094747852963433,0.36697490927400445,-0.14036236165375637,0.1978624856314175,-0.10382051103554613,23.188365735199522,-42.788502093548146,0.16911242364258683,1,0.08375000953674316,-0.14375019073486328,-0.2881251573562622,-0.2637498378753662,0.3125,3,0.027486874287500962,-3.129022334338325,5.704999923706055,-2.520004272460909,5.755000114440918,1.4374985098824595,5.800000190734862,0.027486874287500962
4187,2004-01-30,5.747499942779541,5.789999961853027,5.6624999046325675,5.732500076293945,9350800.0,0.0030540878966496265,1.550003576282115,0.6666596024244479,63.80090068163891,69.45340709762527,0.07326425003201731,-0.06986856017472753,-0.22548689868389715,-0.42813007036137485,12.196902804495505,0.12750005722045987,0.25545136498401355,0.034499979019164684,-0.2922487299985139,0.3612486880368433,-0.12887437548967462,0.197874333528004,-0.1017412132347415,42.49995827680878,-20.32605202400177,0.16337435450883947,1,0.045000076293944424,-0.16125011444091797,-0.3056250810623169,-0.27374982833862305,0.24249982833862305,4,0.029578090993721995,-3.608710795614748,5.730000019073486,-3.129022334338325,5.704999923706055,-2.520004272460909,5.755000114440918,0.029578090993721995
4188,2004-02-02,5.704999923706055,5.800000190734862,5.682499885559082,5.760000228881836,10508000.0,-0.007394522748430554,-1.3499971389879468,-3.666719649044728,44.88636117336478,66.38655424373405,0.09564457173271101,-0.003735562910005541,-0.17733008013261298,-0.37884705287081566,11.836308905610613,0.11750030517578036,0.22180599655387745,-0.023125028610229137,-0.31555980832549757,0.2693097511050393,-0.16934241846786335,0.12309236124740508,-0.042500019073487216,21.249979138404615,-35.874549465074395,0.1462173898576343,2,0.08750009536743075,-0.11875009536743164,-0.26312506198883057,-0.19999980926513672,0.27500009536743164,0,0.024101715677670388,1.550003576282115,5.747499942779541,-3.608710795614748,5.730000019073486,-3.129022334338325,5.704999923706055,0.024101715677670388
4189,2004-02-03,5.677499771118164,5.75,5.627500057220459,5.6624999046325675,10310400.0,-0.004820359851999134,-1.882366470881929,-0.2727233319461945,38.983028930237346,63.005236334951874,0.10827215234953336,0.04040662156051411,-0.14534319568833798,-0.3445352028293307,11.520459374008048,0.12249994277954102,0.17902617839835244,-0.05987517833709699,-0.3319213964766812,0.2121710398024872,-0.19589828740688908,0.0761479307326951,0.27500009536743253,21.505246232475038,-29.896926213025978,0.13602310906979206,2,0.09750032424926758,-0.0774998664855957,-0.23812484741210938,-0.1724996566772461,0.13500022888183594,1,0.04007053242828751,-1.3499971389879468,5.704999923706055,1.550003576282115,5.747499942779541,-3.608710795614748,5.730000019073486,0.04007053242828751
4190,2004-02-04,5.675000190734862,5.7150001525878915,5.65500020980835,5.677499771118164,5699600.0,-0.00044026076337633224,-1.8235571313167998,-0.16664017547768548,23.239533103198113,57.97705580827325,0.09313122243560024,0.0580922435312603,-0.14030829216837848,-0.33660634444020054,10.93727459535824,0.059999942779541904,0.13926224772304074,-0.07012476921081667,-0.32434428403164706,0.1840947456100137,-0.19723452662123186,0.05698498819959852,0.27099967956543125,24.359021384293275,-20.269292523300972,0.12710975741041536,2,0.06999993324279874,-0.06750035285949618,-0.2356252670288077,-0.17000007629394442,0.2649998664855966,2,0.04052863636004633,-1.882366470881929,5.677499771118164,-1.3499971389879468,5.704999923706055,1.550003576282115,5.747499942779541,0.04052863636004633
4191,2004-02-05,5.792500019073486,5.8125,5.7125000953674325,5.7125000953674325,11388400.0,0.020704814870395438,-1.5000000000000333,-32.00534147270861,38.76405999359221,53.62303046132168,-0.03730582000841309,-0.029619592429066977,-0.25466111733023045,-0.44785868994352285,11.017137352576592,0.1374998092651376,0.11068711495243111,0.02750005722045934,-0.16648176473179532,0.221481879172714,-0.06949085375566799,0.12449096819658667,0.14712985496521025,89.18919615540256,48.201696946069134,0.09699091097612723,2,-0.047499895095825195,-0.1400001049041748,-0.36562514305114746,-0.28749990463256836,0.11749982833862216,3,0.059559739155052194,-1.8235571313167998,5.675000190734862,-1.882366470881929,5.677499771118164,-1.3499971389879468,5.704999923706055,0.059559739155052194
4192,2004-02-06,5.829999923706055,5.862500190734862,5.7849998474121085,5.792500019073486,7167600.0,0.006473872163847982,-1.95238008737422,0.468749254941235,42.9319246247716,50.61184581472259,-0.08753861844376942,-0.04667238116362782,-0.2903670590034739,-0.4795082300703415,10.436382537329193,0.0775003433227539,0.08769585449078576,0.0504999637603758,-0.11374151159303203,0.21474143911378363,-0.03162077391632767,0.13262070143707927,0.1033873539962773,86.17010699408146,49.342025715399274,0.08212073767670379,2,-0.08499979972839355,-0.1724998950958252,-0.3875000476837158,-0.3249998092651367,0.13500022888183683,4,0.03644941649198996,-1.5000000000000333,5.792500019073486,-1.8235571313167998,5.675000190734862,-1.882366470881929,5.677499771118164,0.03644941649198996
4193,2004-02-09,5.822500228881836,5.885000228881836,5.7750000953674325,5.7874999046325675,6860400.0,-0.0012863970707311934,-2.6666746139602946,0.9333443535979281,47.398891090244184,48.659705359455046,-0.08550322868000126,-0.022403685842694365,-0.2867651876680064,-0.46678107238375866,9.890356070289224,0.11000013351440341,0.06487990534746935,0.031625247001647594,-0.10856513752022501,0.1718156315235202,-0.03846994525928871,0.1017204392625839,0.10476930441085841,75.72817152052622,38.81916375753502,0.07009519226093647,2,-0.06625008583068848,-0.16500020027160645,-0.3768754005432129,-0.31750011444091797,0.1724996566772461,0,0.02876763171351482,-1.95238008737422,5.829999923706055,-1.5000000000000333,5.792500019073486,-1.8235571313167998,5.675000190734862,0.02876763171351482
4194,2004-02-10,5.824999809265138,5.875,5.804999828338622,5.824999809265138,7818800.0,0.0004292967428154437,-2.5000119209400573,0.0,47.093004558797176,45.911042971406545,-0.08608153017767428,-0.02002296307470708,-0.2891035894616598,-0.46282796279430816,10.709101579207287,0.07000017166137784,0.033406866605478314,0.03037483692169296,-0.10922298745790826,0.16997266130129418,-0.03942407526810765,0.10017374911149357,0.09627433450611189,73.91286319957744,36.98792383223079,0.06979891218980065,2,-0.06874966621399015,-0.16749978065490811,-0.37187492847442716,-0.31999969482421964,0.1600003242492658,1,0.026609478949992216,-2.6666746139602946,5.822500228881836,-1.95238008737422,5.829999923706055,-1.5000000000000333,5.792500019073486,0.026609478949992216
4195,2004-02-11,5.8375000953674325,5.857500076293945,5.7874999046325675,5.835000038146973,7948400.0,0.0021459719333229987,2.2941242468781624,100.0,48.587589494691954,43.96503262783737,-0.08695427775708087,-0.02909241061183021,-0.30169708726914024,-0.4684978562879367,11.192703345800599,0.07000017166137784,0.013628417867574072,0.03975012302398806,-0.10079296090606515,0.18029320695404127,-0.030521418941038547,0.11002166498901467,0.07789856667280137,72.46371202927953,35.5814301224484,0.07027154196502679,2,-0.08124995231628507,-0.18000006675720304,-0.40625023841858,-0.33249998092651456,0.15249967575073153,2,-0.004282671513319958,-2.5000119209400573,5.824999809265138,-2.6666746139602946,5.822500228881836,-1.95238008737422,5.829999923706055,-0.004282671513319958
4196,2004-02-12,5.8375000953674325,5.90749979019165,5.822500228881836,5.8474998474121085,4804800.0,0.0,-3.250032782976694,-3.9998092695000618,48.295466244737284,42.242206579292734,-0.07834006291317674,-0.03294748527382385,-0.30098626969584075,-0.4618775440689058,11.41247032143336,0.08499956130981445,0.0010686415748972777,0.04112510681152415,-0.09716781482456849,0.17941802844761678,-0.028021354006521726,0.11027156762957002,0.07214059457640598,47.169919963148814,10.528498848982906,0.06914646081804628,2,-0.07000017166137784,-0.18000006675720304,-0.41687524318695157,-0.33249998092651456,0.08750009536742986,3,0.017558879687962436,2.2941242468781624,5.8375000953674325,-2.5000119209400573,5.824999809265138,-2.6666746139602946,5.822500228881836,0.017558879687962436
4197,2004-02-13,5.769999980926514,5.867499828338622,5.710000038146973,5.8375000953674325,7303200.0,-0.011563188580414052,1.4705930751797232,6.750178818369511,46.70326963968894,42.4440852977732,-0.008172054415506835,0.026250567619166887,-0.23169136261645562,-0.38736389365358725,10.713302988366289,0.1574997901916495,-0.014295292594997733,-0.020250010490417303,-0.15127733098451834,0.11077731000368374,-0.08576367073746827,0.04526364975663366,0.13749980926513672,30.37975600393059,-7.188482304252606,0.0655136602470507,2,-0.0025000572204589844,-0.11249995231628418,-0.3525000810623169,-0.2649998664855957,0.09250020980834872,4,0.024263408483255144,-3.250032782976694,5.8375000953674325,2.2941242468781624,5.8375000953674325,-2.5000119209400573,5.824999809265138,0.024263408483255144
4198,2004-02-17,5.914999961853027,5.932499885559082,5.824999809265138,5.824999809265138,6314000.0,0.025129979446417705,-1.38888653414151,-1.3333333333333026,64.41441751051181,45.26979514002591,-0.13438264205770434,-0.12371402359119266,-0.3710791670053073,-0.5257133386674759,10.18018478348855,0.16249990463256836,-0.020565046921768193,0.12387497425079363,-0.010362383585068358,0.2581123320866556,0.056756295332862194,0.19099365316872507,-0.28749990463256836,92.13486035626725,47.935046509101745,0.06711867891793119,2,-0.12124991416931152,-0.25749993324279785,-0.47937512397766113,-0.4099998474121094,-0.005000114440918857,1,0.00845311767663981,1.4705930751797232,5.769999980926514,-3.250032782976694,5.8375000953674325,2.2941242468781624,5.8375000953674325,0.00845311767663981
4199,2004-02-18,5.987500190734862,6.012499809265138,5.9000000953674325,5.920000076293945,7689200.0,0.012257012569637071,-1.0930164475435487,0.7499999999999976,74.45892342854104,50.96083850950846,-0.17688640032417524,-0.19498824861030162,-0.4353165659538485,-0.5883994310729408,10.11214426236884,0.11249971389770508,-0.023624776795345248,0.18925018310546804,0.030148208538568255,0.3483521576723678,0.10969919582201815,0.26880117038891793,-0.35390013694763134,91.73565704269255,40.48468306785864,0.07955098728344975,2,-0.1262502670288077,-0.3000001907348624,-0.5481253862380973,-0.46125006675720126,0.044999599456788,2,0.0012525585946243645,-1.38888653414151,5.914999961853027,1.4705930751797232,5.769999980926514,-3.250032782976694,5.8375000953674325,0.0012525585946243645
4200,2004-02-19,5.942500114440918,6.114999771118164,5.9099998474121085,5.997499942779541,8076000.0,-0.007515670122829943,-2.416655076909592,-0.8148108902358151,67.78245349136938,54.18510445370593,-0.10052201554191509,-0.15041481776671972,-0.3793435917781993,-0.5317513629088211,10.100301835045322,0.20499992370605558,-0.011354365888461615,0.1396250963211063,-0.030786825063350953,0.3100370177055636,0.054419135628878124,0.2248310570133345,-0.2937440704345704,57.40746409590438,2.499076389336338,0.08520596069222851,2,-0.03000020980834961,-0.07125020027160645,-0.4156252145767212,-0.41624999046325684,0.15000009536743164,3,0.007151875179641332,-1.0930164475435487,5.987500190734862,-1.38888653414151,5.914999961853027,1.4705930751797232,5.769999980926514,0.007151875179641332
4201,2004-02-20,5.9124999046325675,5.9625000953674325,5.8125,5.9625000953674325,4996400.0,-0.005048415520505722,4.999980926586254,0.9090972143953575,63.52459464910224,56.47317890085378,-0.057786613260041086,-0.12173352763482459,-0.3384928517631485,-0.4880437159398445,9.608036233557069,0.15000009536743253,0.007187883291238428,0.1064998865127551,-0.06974313190892012,0.28274290493443033,0.018378377301917048,0.19462139572359316,-0.23576923699951102,49.99999999999978,-6.210372295378413,0.0881215092108378,2,8.881784197001252e-16,-0.04124999046325595,-0.36187493801116855,-0.38624978065490634,0.14750003814697354,4,0.013107800039856787,-2.416655076909592,5.942500114440918,-1.0930164475435487,5.987500190734862,-1.38888653414151,5.914999961853027,0.013107800039856787
4202,2004-02-23,5.860000133514403,5.949999809265138,5.8499999046325675,5.9025001525878915,10017200.0,-0.008879454032131084,-2.1999725343891994,0.84999713898797,62.500028840984534,58.151083095380486,-0.0006523927859563017,-0.07235260825399781,-0.27746316135912785,-0.4218429555177732,9.286556953805148,0.09999990463257014,0.03243032539580515,0.05362510681152255,-0.12306585884857224,0.23031607247161734,-0.034720376018524846,0.14197058964156994,-0.15697331967224049,15.70253535691062,-43.074075814608776,0.08834548283004719,2,0.05249977111816495,0.011249780654908115,-0.276875138282775,-0.3337500095367423,0.19249963760376065,0,0.011092159682507763,4.999980926586254,5.9124999046325675,-2.416655076909592,5.942500114440918,-1.0930164475435487,5.987500190734862,0.011092159682507763
4203,2004-02-24,5.920000076293945,6.172500133514403,5.880000114440918,5.885000228881836,17003200.0,0.010238897851962747,-11.999978807273305,-0.8235254518730933,68.58242167803029,60.53879610862861,-0.05069908685527036,-0.12954326095336022,-0.3277377406005808,-0.46972964826494845,9.79217936766693,0.3125,0.04641215905479168,0.10762505531311017,-0.07616176462968216,0.2914118752559025,0.015731645341714007,0.19951846528450634,-0.19225488501522214,29.861121229179847,-32.24084356703817,0.0918934099713961,2,0.021250009536743164,-0.019999980926513672,-0.29812514781951904,-0.38000011444091797,0.21999979019165128,1,-0.009712818381428012,-2.1999725343891994,5.860000133514403,4.999980926586254,5.9124999046325675,-2.416655076909592,5.942500114440918,-0.009712818381428012
4204,2004-02-25,5.945000171661378,6.039999961853027,5.8499999046325675,6.03000020980835,16825200.0,0.004222989027912849,2.619064486830171,-2.4285831062670047,70.00000706425722,62.91795361635808,-0.06357234667533262,-0.1471222230745104,-0.34373037217589175,-0.4846234606330322,10.14566575787565,0.19000005722045987,0.057176078417973564,0.12312514781952011,-0.06768262358385435,0.31393291922289457,0.02772126211783288,0.21852903352120734,-0.18167458500380018,36.80558958905958,-28.82841809148779,0.09540388570168719,2,-0.0037500858306893647,-0.0450000762939462,-0.32312524318695157,-0.4050002098083505,0.21749973297118963,2,-0.005887354623824725,-11.999978807273305,5.920000076293945,-2.1999725343891994,5.860000133514403,4.999980926586254,5.9124999046325675,-0.005887354623824725
4205,2004-02-26,5.892499923706055,5.980000019073486,5.862500190734862,5.9124999046325675,10545200.0,-0.008830991831687673,-1.937516018858997,0.235293787656086,58.1967117004087,64.01809200032157,-0.0027378296890079312,-0.08417015813965811,-0.28127689124419764,-0.42166076730908486,11.03412976395886,0.11749982833862394,0.06524107074420016,0.0612498998641966,-0.12371462116146681,0.24621442088986,-0.03123236064863555,0.15373216037702875,-0.09644037329993083,22.22219278784071,-38.762027759699315,0.09248226051283179,2,0.04875016212463379,0.007500171661376953,-0.2706249952316284,-0.35249996185302734,0.33500003814697266,3,0.0237589933471809,2.619064486830171,5.945000171661378,-11.999978807273305,5.920000076293945,-2.1999725343891994,5.860000133514403,0.0237589933471809
4206,2004-02-27,5.887499809265138,5.949999809265138,5.804999828338622,5.804999828338622,9148000.0,-0.0008485557073664163,-2.51515186544516,-4.125002980235353,54.97834211043465,64.9375444970711,0.011287625167713422,-0.0703736515366753,-0.2627914491606971,-0.4070391753335487,11.870924059419629,0.14499998092651545,0.0738848817432034,0.04837479591369753,-0.13178803533728,0.22853762716467507,-0.04170661971179168,0.13845621153918675,0.2850003242492658,22.448955759929067,-33.88917147988316,0.09008141562548878,2,0.10125017166137518,0.012500286102294034,-0.26562488079071134,-0.34749984741211026,0.4075002670288077,4,0.03481960206955814,-1.937516018858997,5.892499923706055,2.619064486830171,5.945000171661378,-11.999978807273305,5.920000076293945,0.03481960206955814
4207,2004-03-01,5.917500019073486,5.9749999046325675,5.857500076293945,5.889999866485597,7086000.0,0.005095577202590684,-1.5405441629808145,0.3333352599485414,57.91663785779621,64.21556898010269,0.004928946897455155,-0.09168563901271654,-0.27980801034362024,-0.42694619239700415,13.075850566335193,0.11749982833862216,0.08229388550309746,0.06987500190734863,-0.10811438514963534,0.2478643889643326,-0.019119691621143353,0.15886969543584062,0.24765010833740142,30.61227137785737,-22.31175602552446,0.08899469352849204,3,0.07124996185302646,-0.017499923706054688,-0.29562509059906006,-0.3600001335144043,0.4200000762939462,0,0.0240811023653138,-2.51515186544516,5.887499809265138,-1.937516018858997,5.892499923706055,2.619064486830171,5.945000171661378,0.0240811023653138
4208,2004-03-02,5.84250020980835,5.9375,5.829999923706055,5.90749979019165,6220400.0,-0.01267423895621378,-1.3888865341414827,-2.363607990012561,51.301142918323706,61.642482256745204,0.07662063562756405,-0.0061729711696383305,-0.1958939410585252,-0.3423465100609171,14.154542098001116,0.10750007629394531,0.08971767882873216,-0.011999821662902477,-0.1769368648230243,0.15293722149721933,-0.09446834324296383,0.07046869991715887,0.31544691162109295,15.957600069801122,-32.89410888635866,0.0824685215800609,3,0.14624977111816317,0.05749988555908203,-0.22062528133392334,-0.25625038146972656,0.4874997138977051,1,0.03594344095311608,-1.5405441629808145,5.917500019073486,-2.51515186544516,5.887499809265138,-1.937516018858997,5.892499923706055,0.03594344095311608
4209,2004-03-03,5.90500020980835,5.940000057220459,5.78000020980835,5.8125,4905600.0,0.010697475011652635,-1.0317468006454718,-1.4230893378523115,54.67128301722413,60.18568553739574,0.001326860165475452,-0.05349820272196126,-0.2451040538693734,-0.3948655803024277,14.93916107471584,0.15999984741210938,0.10571576218665157,0.03912515640258807,-0.10440436548070409,0.18265467828588022,-0.03263960453905845,0.11088991734423459,0.24588796575927674,62.50005960470162,15.947930992702176,0.07176476094164626,3,0.07124996185302734,-0.005000114440917969,-0.18875038623809814,-0.31875038146972656,0.3474998474121094,2,0.03979672283277935,-1.3888865341414827,5.84250020980835,-1.5405441629808145,5.917500019073486,-2.51515186544516,5.887499809265138,0.03979672283277935
4210,2004-03-04,5.90500020980835,5.945000171661378,5.747499942779541,5.862500190734862,8880000.0,0.0,2.224495038944931,0.4594586235160184,54.67128301722413,59.20198424496484,-0.00508683846176794,-0.03729586835124188,-0.23000886781167296,-0.38921420838059007,15.660173020193835,0.19750022888183683,0.0997618593149836,0.027625155448913752,-0.08505137418807784,0.14030168508590535,-0.028713109369581602,0.0839634202674091,0.2310524471289055,69.23089821463782,21.816851325734262,0.056338264818495576,3,0.05499982833862305,-0.005000114440917969,-0.18625032901763916,-0.31875038146972656,0.3949999809265128,3,0.04360705938612908,-1.0317468006454718,5.90500020980835,-1.3888865341414827,5.84250020980835,-1.5405441629808145,5.917500019073486,0.04360705938612908
4211,2004-03-05,6.137499809265138,6.15749979019165,5.892499923706055,5.917500019073486,18622800.0,0.03937334313224916,1.038462455456948,5.1764633284339805,70.70420900665856,60.11355981892862,-0.22608951132161348,-0.2557354043429596,-0.4442391922206914,-0.6126971058244823,16.65910834248155,0.2649998664855957,0.08600642883772736,0.2428747653961194,0.08740205646198529,0.3983474743302535,0.16513841092905235,0.32061111986318647,-0.3899998664855966,95.1219540561414,43.67142889353398,0.07773635446706692,3,-0.17749977111816495,-0.23749971389770597,-0.431249976158143,-0.5512499809265146,0.09250020980834872,4,0.014663976437445436,2.224495038944931,5.90500020980835,-1.0317468006454718,5.90500020980835,-1.3888865341414827,5.84250020980835,0.014663976437445436
4212,2004-03-08,6.042500019073486,6.135000228881836,6.039999961853027,6.127500057220459,7786400.0,-0.015478581367650679,-1.1111134658585173,-0.3863641782245586,57.611942847870445,58.894617726688644,-0.11452300249326353,-0.15178127831488908,-0.33121379545578833,-0.5112970621578388,17.27683257907522,0.09749984741211026,0.07728714563386951,0.13724997043609655,-0.028342212776214737,0.30284215364840783,0.054453878829940905,0.2200460620422522,-0.2950000762939453,71.9512648982592,24.58758197869703,0.08279609160615543,3,-0.09000015258789062,-0.1424999237060547,-0.34250009059906006,-0.4562501907348633,0.21999979019165128,0,0.041787349015048214,1.038462455456948,6.137499809265138,2.224495038944931,5.90500020980835,-1.0317468006454718,5.90500020980835,0.041787349015048214
4213,2004-03-09,5.989999771118164,6.0875000953674325,5.96999979019165,6.050000190734862,6049600.0,-0.008688497772379344,-1.3499971389879823,0.7058869728146738,50.15287951274545,56.68938133207621,-0.05704832383862879,-0.09074133183219146,-0.2596368184497271,-0.45351506090962523,17.51111868573106,0.11750030517578214,0.07238847604293142,0.07637474536895716,-0.08853725086148057,0.2412867415993949,-0.006081252746262145,0.15883074348417647,-0.23429983139038058,59.1463216070116,16.676809171238745,0.0824559981152189,3,-0.03749990463256836,-0.08999967575073242,-0.3006248474121094,-0.403749942779541,0.30250024795532227,1,0.058013411941149284,-1.1111134658585173,6.042500019073486,1.038462455456948,6.137499809265138,2.224495038944931,5.90500020980835,0.058013411941149284
4214,2004-03-10,5.980000019073486,6.072500228881836,5.942500114440918,6.0,9642000.0,-0.0016694077507136695,-1.736850558904577,0.33333068425654155,52.396160682891924,56.044875663463245,-0.046446032610103494,-0.07223761796854955,-0.23358761557417118,-0.4372800542300581,17.67210521050509,0.13000011444091797,0.07210971355354268,0.058624982833862305,-0.10329169383285919,0.2205416595005838,-0.022333355499497998,0.1395833211672226,-0.21626408233642547,56.70735678597679,15.461188729252093,0.08095833833336061,3,-0.027500152587890625,-0.07999992370605469,-0.29062509536743164,-0.3937501907348633,0.34749984741211026,2,0.058528411959235305,-1.3499971389879823,5.989999771118164,-1.1111134658585173,6.042500019073486,1.038462455456948,6.137499809265138,0.058528411959235305
4215,2004-03-11,5.8125,5.980000019073486,5.797500133514403,5.980000019073486,10192400.0,-0.028010036545022987,1.1791028630153861,8.375008940705243,44.56522020816031,54.887862118766094,0.12126490528049949,0.09833511757047475,-0.05334608909611305,-0.2648546636655018,17.642877922187868,0.18249988555908292,0.05780148271196328,-0.1076250314712528,-0.2726247545585645,0.057374691616058904,-0.1901248930149091,-0.025125169927596502,-0.040888786193847615,4.1666335529437815,-34.486257770605505,0.08249986154365606,3,0.1399998664855957,0.10125017166137695,-0.125,-0.22625017166137695,0.4549999237060547,3,0.07569893457556276,-1.736850558904577,5.980000019073486,-1.3499971389879823,5.989999771118164,-1.1111134658585173,6.042500019073486,0.07569893457556276
4216,2004-03-12,5.940000057220459,5.940000057220459,5.767499923706055,5.8125,12910000.0,0.021935493715347754,1.7058832329170828,-0.761194284787046,54.02009713102149,54.45491314912446,0.0022296476380327945,-0.02223201839889022,-0.16990655045151293,-0.38619884041170316,17.174774817754596,0.1725001335144043,0.04225985124928133,0.014750027656555531,-0.14574994146172493,0.175249996774836,-0.0654999569025847,0.09500001221569576,0.2174997329711914,46.93877286221429,5.160457288555847,0.08024998455914005,3,0.012499809265136719,0.0012500286102294922,-0.2637500762939453,-0.35375022888183594,0.39750003814697354,4,0.06060608249941013,1.1791028630153861,5.8125,-1.736850558904577,5.980000019073486,-1.3499971389879823,5.989999771118164,0.06060608249941013
4217,2004-03-15,5.9099998474121085,5.957499980926514,5.862500190734862,5.940000057220459,11292800.0,-0.005050540323123909,1.923067894215631,-0.23529565760490173,49.48185350774202,54.252769881282056,0.03470352086456607,0.01981007825718173,-0.12997633144565324,-0.3500748742140187,17.88765074277556,0.09499979019165128,0.04016712842452108,-0.022250175476075107,-0.16552843455043487,0.12102808359828465,-0.09388930501325454,0.04938895406110433,0.2396999454498303,44.531202269743254,1.1939938450262062,0.07163912953717982,3,0.042500019073487216,0.03125023841857999,-0.21124982833862216,-0.32375001907348544,0.38250017166137784,0,0.05414554651833048,1.7058832329170828,5.940000057220459,1.1791028630153861,5.8125,-1.736850558904577,5.980000019073486,0.05414554651833048
4218,2004-03-16,5.9650001525878915,6.014999866485597,5.9375,5.9724998474121085,10459600.0,0.009306312452760368,-1.479995727539091,0.24998807915434806,51.005023801114405,53.84540774615875,-0.001221207621067144,-0.0329411863834661,-0.1706566235410012,-0.39769123127214634,18.204092819048835,0.1050000190734881,0.042733364937623364,0.030250120162964578,-0.11350488939515113,0.1740051297210803,-0.04162738461609283,0.10212762494202199,0.17705564289093,64.75410861245246,19.740113989629606,0.07187750477905774,3,-0.01250028610229581,-0.023750066757203037,-0.2637500762939462,-0.37875032424926847,0.3624997138977051,1,0.049874207722891084,1.923067894215631,5.9099998474121085,1.7058832329170828,5.940000057220459,1.1791028630153861,5.8125,0.049874207722891084
4219,2004-03-17,5.994999885559082,6.010000228881836,5.940000057220459,5.96750020980835,8586000.0,0.00502929290926768,1.4347732342623998,-3.666772634792323,55.269921744758456,53.91192316032923,-0.019122901167599515,-0.06571973793695118,-0.18859389871066856,-0.4183411361364424,17.89573621393678,0.07000017166137695,0.04185243954996576,0.05987486839294398,-0.08449730526494825,0.20424704205083621,-0.012311218436002136,0.1320609552218901,0.13956479248428444,91.91919775741954,42.20368208336625,0.07218608682894617,3,-0.03250002861022949,-0.053749799728393555,-0.28812479972839355,-0.408750057220459,0.43000030517578036,2,0.04962471045763173,-1.479995727539091,5.9650001525878915,1.923067894215631,5.9099998474121085,1.7058832329170828,5.940000057220459,0.04962471045763173
4220,2004-03-18,5.985000133514403,6.0349998474121085,5.9375,5.994999885559082,5210800.0,-0.001668015385415833,1.1666710818414687,-0.3636316346170842,54.987231489318006,52.16559232506917,0.003819939827709895,-0.055203025536305184,-0.16728573285690995,-0.4005115849313565,16.927453115361157,0.09749984741210849,0.05191632746306585,0.0477501153945914,-0.0983202455110348,0.1938204763002176,-0.025285065058222145,0.12078529584740494,0.14222324944221665,81.3085128380642,26.98136272742498,0.07303518045281311,3,-0.033750057220458096,-0.04375004768371493,-0.27812504768371493,-0.39875030517578036,0.4249997138977051,3,0.05722635343870519,1.4347732342623998,5.994999885559082,-1.479995727539091,5.9650001525878915,1.923067894215631,5.9099998474121085,0.05722635343870519
4221,2004-03-19,5.989999771118164,6.045000076293945,5.960000038146973,6.0,5246400.0,0.0008353613186680153,-1.42858310626703,1.000047684898104,53.80576560610951,51.74268374265128,-0.027158951818901045,-0.05702244109604848,-0.15665596529277792,-0.3964950766923776,16.915200881721542,0.08500003814697266,0.055275295967263105,0.04887475967407262,-0.09853678093692686,0.1962863002850721,-0.02483101063142712,0.12258052997957236,0.130029142653445,69.86282758080124,12.018059506173856,0.07370577030549978,3,-0.0624997615814209,-0.048749685287475586,-0.2831246852874756,-0.403749942779541,0.4375,4,0.046327239263999065,1.1666710818414687,5.985000133514403,1.4347732342623998,5.994999885559082,-1.479995727539091,5.9650001525878915,0.046327239263999065
4222,2004-03-22,5.925000190734862,5.9650001525878915,5.875,5.9625000953674325,7748800.0,-0.010851349393485532,3.235299397502361,3.749904634751274,54.37666292448045,52.21199301062183,0.021702761056103803,0.013804211335192385,-0.08113453401201642,-0.3224863622775276,16.67513469551461,0.11499977111816406,0.05762952616175632,-0.019374823570251998,-0.16204543028898133,0.12329578314847733,-0.09071012692961666,0.05196047978911267,0.18797814323543527,29.41186370317129,-32.33794216633575,0.07133530335936447,3,-0.005000114440917081,0.016249895095826083,-0.2125002145767203,-0.33875036239623935,0.3550000190734872,0,0.06962023482760582,-1.42858310626703,5.989999771118164,1.1666710818414687,5.985000133514403,1.4347732342623998,5.994999885559082,0.06962023482760582
4223,2004-03-23,5.862500190734862,5.949999809265138,5.860000133514403,5.925000190734862,8106400.0,-0.01054852286717789,-1.6666525381822819,1.6666709052298843,47.74535393002901,51.69523670474818,0.07176146583436438,0.07565443469632793,-0.01039508092923569,-0.2540035354753787,15.097736180241778,0.0899996757507342,0.021303785525587315,-0.07899982929229843,-0.2259905714939583,0.06799091290936143,-0.1524952003931288,-0.0055044581914680535,0.2435685750301504,1.3513826993115434,-57.812444865420446,0.07349537110083,3,0.04374980926513761,0.09749984741211026,-0.1500002145767203,-0.27625036239623935,0.33249998092651545,1,0.0733475163068138,3.235299397502361,5.925000190734862,-1.42858310626703,5.989999771118164,1.1666710818414687,5.985000133514403,0.0733475163068138
4224,2004-03-24,5.9099998474121085,5.925000190734862,5.807499885559082,5.880000114440918,8420800.0,0.008102286589655838,2.916649447667574,-0.4799957275390483,50.25250737292625,52.327157500833295,0.014849663784459288,0.026770746486848296,-0.053930339223557944,-0.29582210366458117,13.872320538524502,0.11750030517578036,0.005972318903296525,-0.0297501564025886,-0.17739737504441067,0.11789706223923346,-0.10357376572349963,0.04407345291832243,0.18929754151172506,43.15784401514597,-14.12397967917957,0.0738236093209112,3,-0.003749847412108487,0.05000019073486417,-0.18437480926513583,-0.32375001907348544,0.2325000762939462,2,0.07064298305461114,-1.6666525381822819,5.862500190734862,3.235299397502361,5.925000190734862,-1.42858310626703,5.989999771118164,0.07064298305461114
4225,2004-03-25,6.03249979019165,6.085000038146973,5.920000076293945,5.920000076293945,10078800.0,0.02072757122543467,-1.933340115034608,3.7500238420702385,44.03408090313092,51.21760014217878,-0.08175934894862458,-0.08928043688140264,-0.1717666373775879,-0.4108730044373381,12.611174025999683,0.17500019073486417,0.004482219309196012,0.08574979305267316,-0.0656913786015787,0.23719096470692502,0.010029207225547232,0.1614703788797991,0.06016164942782787,81.08100213073064,27.404854638864094,0.07572058582712606,3,-0.08624982833862305,-0.07249975204467773,-0.25812482833862305,-0.41624999046325684,0.19500017166137695,3,0.06506430405209218,2.916649447667574,5.9099998474121085,-1.6666525381822819,5.862500190734862,3.235299397502361,5.925000190734862,0.06506430405209218
4226,2004-03-26,6.09250020980835,6.137499809265138,6.002500057220459,6.0349998474121085,7808800.0,0.009946195060670293,-1.2040786139407933,0.511115632245302,52.95859357189128,51.603904593750926,-0.1317026545503044,-0.140330078234018,-0.22921145044697155,-0.46216157912149836,11.970894537125181,0.13499975204467862,0.002930352827424265,0.13550019264221191,-0.026441848166412818,0.29744223345083665,0.05452917223789999,0.21647121304652384,-0.3250002861022949,86.36375458775227,33.55350211585239,0.08097102040431216,3,-0.12000036239624023,-0.13250017166137695,-0.20062530040740967,-0.4250004291534424,0.05249977111816406,4,0.05211319272383674,-1.933340115034608,6.03249979019165,2.916649447667574,5.9099998474121085,-1.6666525381822819,5.862500190734862,0.05211319272383674
4227,2004-03-29,6.059999942779541,6.177499771118164,6.012499809265138,6.09499979019165,11238800.0,-0.005334471220285963,-1.538458716942397,-0.6086891621816519,54.24243807903247,51.963617291297375,-0.08458195618964659,-0.10182744189520854,-0.195367089491711,-0.4214092717123741,11.23175139866858,0.16499996185302646,0.02266423523092964,0.09587492942810094,-0.07120730067383896,0.26295715953004084,0.012333814377130992,0.1794160444790709,-0.2851000213623047,68.24327981586347,15.56386713241453,0.08354111505097,3,-0.06750011444091797,-0.09750008583068848,-0.16812503337860107,-0.3925001621246338,0.1550002098083505,0,0.06064353660209143,-1.2040786139407933,6.09250020980835,-1.933340115034608,6.03249979019165,2.916649447667574,5.9099998474121085,0.06064353660209143
4228,2004-03-30,6.052499771118164,6.135000228881836,6.019999980926514,6.059999942779541,7702400.0,-0.0012376521010224462,-2.172431483198832,0.21429155313351497,54.40728108819777,51.86776832945729,-0.07081125524622056,-0.0819917267229755,-0.18674345754361177,-0.4040201831097381,10.724912940492661,0.11500024795532227,0.02272932919642301,0.07787477970123291,-0.08331536911695547,0.2390649285194213,-0.0027202947078617257,0.15846985411032755,-0.2614958557128908,66.21620576689615,13.466062720817618,0.08059507440909436,3,-0.059999942779541016,-0.08999991416931152,-0.16062486171722412,-0.38499999046325684,-0.04499959945678622,1,0.03758784754950195,-1.538458716942397,6.059999942779541,-1.2040786139407933,6.09250020980835,-1.933340115034608,6.03249979019165,0.03758784754950195
4229,2004-03-31,6.139999866485597,6.15749979019165,6.0250000953674325,6.082499980926514,7040800.0,0.014456852321576674,1.8648665367603656,-7.666475936168978,72.05386816171996,53.76406129305752,-0.1515133225217591,-0.1591428822982861,-0.27038767170268496,-0.48090240215569313,10.727665118346755,0.13249969482421786,0.03356020889540012,0.15362489223480313,-0.01997825563815514,0.3272280401077614,0.066823318298324,0.24042646617128227,-0.33353611685180784,85.43691298035648,25.44488971538472,0.08680157393647911,3,-0.14750003814697354,-0.17750000953674405,-0.21937477588653653,-0.44374990463256925,-0.25749969482421875,2,0.008957704620808471,-2.172431483198832,6.052499771118164,-1.538458716942397,6.059999942779541,-1.2040786139407933,6.09250020980835,0.008957704620808471
4230,2004-04-01,6.1624999046325675,6.244999885559082,6.050000190734862,6.139999866485597,11140000.0,0.0036645014065528336,1.079996744791676,0.3913057900585105,67.45097364566968,55.2801955196753,-0.16336696112070648,-0.17008280120934138,-0.28885206960941634,-0.4987332072776569,11.23470893660072,0.19499969482421964,0.040029199500557944,0.16324994564056272,-0.02269774688631898,0.3491976381674444,0.07027609937712231,0.25622379190400313,-0.3411947141394034,65.97936522605994,4.157069889826516,0.09297384626344085,4,-0.13625001907348544,-0.16624999046325595,-0.2418748140335074,-0.4662499427795401,-0.27500009536742986,3,-0.0032454330606119797,1.8648665367603656,6.139999866485597,-2.172431483198832,6.052499771118164,-1.538458716942397,6.059999942779541,-0.0032454330606119797
4231,2004-04-02,6.227499961853027,6.255000114440918,6.184999942779541,6.25,11538000.0,0.010547676791296423,3.3076674785058247,-1.000000000000079,73.6059685152594,57.416785029761854,-0.2135967017834819,-0.24031566862040155,-0.34897797408626996,-0.5608341362393094,10.423284694814116,0.0925002098083505,0.04146473418213947,0.22374999523162842,0.020192876893770695,0.42730711356948614,0.12197143606269911,0.3255285544005577,-0.38077308965590806,88.65974516281261,23.631966738587522,0.10177855916892903,4,-0.19624996185302734,-0.22624993324279785,-0.3068748712539673,-0.53125,-0.3600001335144052,4,0.0,1.079996744791676,6.1624999046325675,1.8648665367603656,6.139999866485597,-2.172431483198832,6.052499771118164,0.0
4232,2004-04-05,6.295000076293945,6.297500133514403,6.1875,6.199999809265138,5248400.0,0.0108390389168036,1.1999942779759507,-4.222226931716995,74.08760445178287,60.34370175440117,-0.24931055817928716,-0.30348924684733536,-0.41079968073292505,-0.6271288299728601,9.660672216728505,0.11000013351440341,0.046453485552639506,0.2786251068115231,0.037157718625318026,0.5200924949977281,0.15789141271842055,0.3993588009046256,-0.4156113447173224,99.09907897450029,32.63066288786857,0.12073369409310267,4,-0.24250006675720215,-0.27250003814697266,-0.35062503814697266,-0.598750114440918,-0.3699998855590829,0,-0.023828450127000078,3.3076674785058247,6.227499961853027,1.079996744791676,6.1624999046325675,1.8648665367603656,6.139999866485597,-0.023828450127000078
4233,2004-04-06,6.3375000953674325,6.362500190734862,6.2249999046325675,6.25,12074800.0,0.006751392940174128,1.0000000000000258,0.9210510465291551,74.55199509421544,63.043644834544416,-0.24288837630893578,-0.33583922823422885,-0.44531787813054624,-0.6668068468817934,9.641929985879507,0.13750028610229492,0.05486932951976797,0.30375010967254745,0.023395542996625274,0.5841046763484696,0.1635728263345868,0.4439273930105081,-0.4163002235970312,92.59256642869605,28.131353213909506,0.1401772833379609,4,-0.19624996185302823,-0.2825000286102304,-0.3931250572204599,-0.6412501335144052,-0.4825000762939462,1,-0.019329379240417777,1.1999942779759507,6.295000076293945,3.3076674785058247,6.227499961853027,1.079996744791676,6.1624999046325675,-0.019329379240417777
4234,2004-04-07,6.329999923706055,6.369999885559082,6.292500019073486,6.3375000953674325,13493200.0,-0.0011834590214618856,1.1379346632202731,-0.08571615413540909,74.82012266032521,66.46431614089934,-0.18947075078054265,-0.31702767706100055,-0.4283077606621024,-0.65522226598525,9.883522581000037,0.0774998664855957,0.06912698348120117,0.278749942779541,-0.029758767227633598,0.5872586527867156,0.12449558777595371,0.4330042977831283,-0.3558440136599179,87.50000000000003,24.130116058149703,0.15425435500358742,4,-0.14374995231628418,-0.27125000953674316,-0.38562488555908203,-0.6337499618530273,-0.372499942779541,2,-0.050947828741182866,1.0000000000000258,6.3375000953674325,1.1999942779759507,6.295000076293945,3.3076674785058247,6.227499961853027,-0.050947828741182866
4235,2004-04-08,6.252500057220459,6.372499942779541,6.2249999046325675,6.369999885559082,11994400.0,-0.012243264995210557,1.408165012981669,15.666285205669197,67.10098691261295,68.0356931787573,-0.08658762422235267,-0.21594560138274588,-0.3403905269038203,-0.5732887407819263,11.041573561819723,0.14750003814697354,0.09657031141886208,0.17925007343292254,-0.12019283106670908,0.47869297793255416,0.02952862118310673,0.32897152568273835,-0.22292599060251028,36.00006103515625,-25.451817674148387,0.14972145224981584,4,-0.06000018119812012,-0.19250011444091797,-0.3143749237060547,-0.5562500953674316,-0.28749990463256747,3,-0.05917631062342832,1.1379346632202731,6.329999923706055,1.0000000000000258,6.3375000953674325,1.1999942779759507,6.295000076293945,-0.05917631062342832
4236,2004-04-12,6.300000190734862,6.324999809265138,6.239999771118164,6.25,13742400.0,0.0075969824997521584,-1.4285500197545247,-0.42553415985227416,74.99996821089648,70.34208541563109,-0.11349358439218804,-0.24779727098720628,-0.3775125049996477,-0.6153154703297856,12.221086523844624,0.08500003814697354,0.1217032436665999,0.20875020027160573,-0.10009957095129529,0.5175999714945068,0.05432531466015522,0.36317508588305625,-0.21555798393105885,60.81093271954444,-4.499896683568821,0.1544248856114506,4,-0.10375022888183505,-0.23000025749206454,-0.37000012397766024,-0.603750228881835,-0.3000001907348624,0,-0.06547624904462246,1.408165012981669,6.252500057220459,1.1379346632202731,6.329999923706055,1.0000000000000258,6.3375000953674325,-0.06547624904462246
4237,2004-04-13,6.230000019073486,6.34250020980835,6.210000038146973,6.324999809265138,7594000.0,-0.0111111380225547,1.0384549079158276,-1.8999885559519103,74.25737837523099,72.547651780857,-0.01882230632611126,-0.16084067218939424,-0.2982977721070874,-0.5391155908410195,13.47286619573102,0.13250017166137695,0.14528304565559313,0.12275002002716029,-0.1796522255841726,0.4251522656384932,-0.028451102778506154,0.27395114283282673,-0.09946857451356461,12.307687793255024,-58.569868634042066,0.1512011228056664,4,-0.03125,-0.16000008583068848,-0.2999999523162842,-0.533750057220459,-0.17500019073486417,1,-0.05818622626405301,-1.4285500197545247,6.300000190734862,1.408165012981669,6.252500057220459,1.1379346632202731,6.329999923706055,-0.05818622626405301
4238,2004-04-14,6.262499809265138,6.267499923706055,6.2125000953674325,6.230000019073486,9864000.0,0.0052166597258669345,1.5882260543705895,-0.34210381018828195,73.7373309237846,72.73470319886418,-0.02056339327140222,-0.17909189738053488,-0.3196452541130901,-0.5638464583873946,14.36520992246818,0.05499982833862216,0.15724148050600828,0.14037482738494944,-0.1618331852175805,0.4425828399874794,-0.010729178916315085,0.29147883368621397,-0.09325340499007684,32.307570417886204,-40.3382128683104,0.15110400630126478,4,-0.05124974250793546,-0.19249987602233976,-0.33624982833862394,-0.5662498474121103,-0.232499599456788,2,-0.053892156296908245,1.0384549079158276,6.230000019073486,-1.4285500197545247,6.300000190734862,1.408165012981669,6.252500057220459,-0.053892156296908245
4239,2004-04-15,6.292500019073486,6.324999809265138,6.260000228881836,6.2750000953674325,6883600.0,0.004790452809908974,-1.7368442186841582,0.5384626670774408,69.99997065624376,73.01792508892797,-0.029789200624040113,-0.19569474106203266,-0.3370280664915093,-0.5863034419685729,15.455414530826872,0.06499958038330167,0.1727076236571241,0.15550003051757777,-0.14963412130747322,0.46063418234262876,0.0029329546050522737,0.30806710643010327,-0.09073304863770915,50.769248826979904,-19.949915538694853,0.15256707591252572,4,-0.013750076293945312,-0.22250008583068848,-0.36625003814697266,-0.596250057220459,-0.19000005722045898,3,-0.06952721472767165,1.5882260543705895,6.262499809265138,1.0384549079158276,6.230000019073486,-1.4285500197545247,6.300000190734862,-0.06952721472767165
4240,2004-04-16,6.327499866485597,6.3499999046325675,6.232500076293945,6.3375000953674325,5982000.0,0.005562152929045716,5.714305177112347,-0.5714441416894023,68.79994384774199,72.48392234809269,-0.043496557803862856,-0.21472900706814446,-0.3586630905113619,-0.6144779072209019,16.29877655024006,0.11749982833862216,0.1914711692379516,0.17337489128112882,-0.1342744253464696,0.48102420790872724,0.019550232967329606,0.32719954959492803,-0.11499977111816406,83.92852885378572,14.56088693181492,0.15382465831379935,4,-0.047499895095826083,-0.25749993324279874,-0.4012498855590829,-0.6312499046325692,-0.252500057220459,4,-0.05847489424991281,-1.7368442186841582,6.292500019073486,1.5882260543705895,6.262499809265138,1.0384549079158276,6.230000019073486,-0.05847489424991281
4241,2004-04-19,6.267499923706055,6.317500114440918,6.25,6.292500019073486,9997200.0,-0.009482409173540929,-1.2500059604701619,2.4999523173755485,65.90036634212535,71.57422922479742,0.025450463878883056,-0.14005414950538686,-0.28950792540540604,-0.5483313666348604,17.11025709769248,0.07749986648559659,0.18793256341327247,0.09949994087219238,-0.2019509241818982,0.40095080592628296,-0.05122549165485246,0.2502253733992372,-0.034999847412109375,41.071385996641965,-27.26371588904661,0.1507254325270453,4,0.02375006675720215,-0.19749999046325684,-0.33437490463256836,-0.557499885559082,-0.06750011444091708,0,-0.04826482246517383,5.714305177112347,6.327499866485597,-1.7368442186841582,6.292500019073486,1.5882260543705895,6.262499809265138,-0.04826482246517383
4242,2004-04-20,6.3375000953674325,6.427499771118164,6.309999942779541,6.3125,11674000.0,0.011168755087911597,-6.833267106413415,-1.0000000000000355,69.93007506010476,71.06068255434067,-0.04233954501250725,-0.18716225221010507,-0.35055962474488833,-0.6126336006557427,18.89570921191608,0.15999984741210938,0.19178822417585462,0.1488751173019418,-0.13869859675246587,0.4364488313563495,0.00508826027473841,0.2926619743291452,-0.10500001907348722,58.139622566186446,-10.031268812200281,0.1437868570272037,4,-0.01875019073486417,-0.22000026702880948,-0.39062511920929044,-0.620000123977662,-0.0925002098083505,1,-0.05325445211655888,-1.2500059604701619,6.267499923706055,5.714305177112347,6.327499866485597,-1.7368442186841582,6.292500019073486,-0.05325445211655888
4243,2004-04-21,6.292500019073486,6.327499866485597,6.190000057220459,6.315000057220459,6175200.0,-0.007100603647618109,4.789507498945752,-0.8999980926586112,61.33829101717594,69.56270126065743,-0.0049103949728479535,-0.11414837549960488,-0.29670770826272275,-0.5649336598395358,20.181425947203323,0.14750003814697354,0.1844316646028874,0.08237504959106445,-0.1638624050980244,0.3286125042801533,-0.04074367775347998,0.20549377693560889,0.13499975204467773,43.15793066478207,-21.885885754425203,0.12311872734454461,4,0.016249895095825195,-0.17500019073486328,-0.34562504291534424,-0.5299999713897705,-0.03000020980834872,2,-0.037743375449339145,-6.833267106413415,6.3375000953674325,-1.2500059604701619,6.267499923706055,5.714305177112347,6.327499866485597,-0.037743375449339145
4244,2004-04-22,6.327499866485597,6.352499961853027,6.232500076293945,6.2750000953674325,8747200.0,0.005562152929045716,1.3414620530522647,-2.333319204848896,62.0437854582159,69.00078998794663,-0.04503844337483365,-0.12254962839452155,-0.3223470897077503,-0.5949669060042275,21.1721846634048,0.11999988555908203,0.17194982549973847,0.09649989604950004,-0.11022527807933002,0.3032250701783301,-0.006862691014915434,0.19986248311391552,0.09999990463256747,57.89472627506447,-6.7403165020432425,0.10336258706441519,4,-0.018749952316285068,-0.21000003814697354,-0.3806248903274545,-0.5599997043609628,-0.09999990463256925,3,-0.04701693606553692,4.789507498945752,6.292500019073486,-6.833267106413415,6.3375000953674325,-1.2500059604701619,6.267499923706055,-0.04701693606553692
4245,2004-04-23,6.425000190734862,6.427499771118164,6.2874999046325675,6.324999809265138,7739600.0,0.015408980846556508,1.666675749318818,1.9047774750226727,63.7630689808254,67.75224562904985,-0.1290693926181321,-0.19935831818105498,-0.4095639764097747,-0.6870828337737729,22.313747773114777,0.1399998664855966,0.15736320699995332,0.1743752002716059,-0.027470806369666256,0.3762212069128781,0.07345219695096983,0.275298203592242,-0.2350001335144034,98.94754383393561,35.80851387012942,0.1009230033206361,4,-0.11625027656555087,-0.30750036239623935,-0.4731252193450919,-0.6575000286102286,-0.09000015258788974,4,-0.05019458666272025,1.3414620530522647,6.327499866485597,4.789507498945752,6.292500019073486,-6.833267106413415,6.3375000953674325,-0.05019458666272025
4246,2004-04-26,6.4099998474121085,6.445000171661378,6.364999771118164,6.425000190734862,7572800.0,-0.0023346837163343848,1.9090893327783158,-0.150002861012038,58.64658742815176,66.0177133015966,-0.10820343421764811,-0.16796368733745748,-0.3842424786342358,-0.6663314765386179,23.1951821612923,0.08000040054321378,0.1422528196654529,0.14349987506866402,-0.05590988405600861,0.34290963419333664,0.04379499550632815,0.2432047546309999,-0.21524979591369497,86.2743888072338,26.54046310357844,0.09970487956233615,4,-0.09249973297119052,-0.283749818801879,-0.4637497663497916,-0.6424996852874747,-0.027499675750730646,0,-0.05226209767886647,1.666675749318818,6.425000190734862,1.3414620530522647,6.327499866485597,4.789507498945752,6.292500019073486,-0.05226209767886647
4247,2004-04-27,6.427499771118164,6.53000020980835,6.4000000953674325,6.4124999046325675,9704400.0,0.0027300973670258966,-5.500089408118502,-0.9999682115837581,57.03121565752397,64.16147827201209,-0.10587580360728044,-0.16497830935106883,-0.3888290340351581,-0.6770021304762972,24.045515452798043,0.13000011444091708,0.1384356618916538,0.14262480735778826,-0.04398261279502158,0.3292322275105981,0.049321097281383786,0.23592851743419274,-0.2227397148132324,69.85282567963289,13.685599244736167,0.09330371007640487,4,-0.06749963760375977,-0.25874972343444824,-0.49312472343444824,-0.6599996089935303,-0.08499956130981445,1,-0.03539478334566304,1.9090893327783158,6.4099998474121085,1.666675749318818,6.425000190734862,1.3414620530522647,6.327499866485597,-0.03539478334566304
4248,2004-04-28,6.28000020980835,6.4375,6.257500171661378,6.427499771118164,8897200.0,-0.02294820172107992,1.1492514369165756,-9.833391613948619,46.79489099688896,61.58313608763934,0.04958124824600496,0.00046261983780127025,-0.23453831447340434,-0.5224238044753671,24.43564907673082,0.17999982833862216,0.12043193137478525,-0.016249775886535645,-0.16762506731172344,0.13512551553865215,-0.09193742159912954,0.059437869826058254,-0.05572574429321264,15.966424267874974,-34.74048671836769,0.07568764571259382,4,0.07999992370605469,-0.11125016212463379,-0.3493751287460327,-0.5125000476837158,0.08999967575073242,2,-0.005573299853494085,-5.500089408118502,6.427499771118164,1.9090893327783158,6.4099998474121085,1.666675749318818,6.425000190734862,-0.005573299853494085
4249,2004-04-29,6.195000171661378,6.324999809265138,6.1500000953674325,6.28249979019165,13332400.0,-0.013535037469300626,1.0289862283625861,0.5932195170837462,46.34921538375842,59.08861070275228,0.13331609913705744,0.0946470146717866,-0.14593206363082611,-0.4299291360418689,24.374865584770664,0.17499971389770508,0.10558302221114246,-0.10399982929229612,-0.24507088116796982,0.03707122258337758,-0.17453535523013297,-0.03346430335445927,0.33500003814697177,11.842121774134883,-39.04279466749615,0.0705355259378369,4,0.14499998092651278,-0.02625012397766202,-0.2618751525878915,-0.42750000953674405,0.2525000572204581,3,0.010895824977137591,1.1492514369165756,6.28000020980835,-5.500089408118502,6.427499771118164,1.9090893327783158,6.4099998474121085,0.010895824977137591
4250,2004-04-30,6.142499923706055,6.260000228881836,6.117499828338622,6.2249999046325675,9523600.0,-0.008474616061429963,-1.1509466554864838,0.9428610354223428,40.06308085348091,56.217801204014,0.17524306410263701,0.15343898581042392,-0.08891059924526878,-0.3686465738214757,23.64848221306195,0.14250040054321378,0.08743406114744445,-0.1555000782012943,-0.3008634674154722,-0.010136688987116393,-0.2281817728083828,-0.08281838359420579,0.37990028381347685,6.06062357526989,-41.76893974183794,0.07268169460708894,4,0.18125009536743164,0.08250021934509277,-0.20937490463256836,-0.3749997615814209,0.2674999237060538,4,0.013838020220224623,1.0289862283625861,6.195000171661378,1.1492514369165756,6.28000020980835,-5.500089408118502,6.427499771118164,0.013838020220224623
4251,2004-05-03,6.227499961853027,6.25,6.144999980926514,6.144999980926514,8253200.0,0.013838020220224623,-1.5454555963355778,-1.0000000000000107,49.84519776480099,53.98614817120247,0.09384068585664629,0.07213747343685917,-0.16734135100698833,-0.4442808668392253,22.820209867747636,0.10750007629394531,0.07413410615914184,-0.07050004005432164,-0.21586342926849955,0.07486334915985626,-0.14318173466141015,0.002181654552766865,0.27870423049926796,26.66667437311882,-24.596337492700822,0.07268169460708894,5,0.09625005722045898,0.03875017166137695,-0.27437496185302734,-0.45999979972839355,0.09749984741211026,0,0.017262156074258517,-1.1509466554864838,6.142499923706055,1.0289862283625861,6.195000171661378,1.1492514369165756,6.28000020980835,0.017262156074258517
4252,2004-05-04,6.144999980926514,6.25,6.085000038146973,6.247499942779541,8228800.0,-0.013247688708450056,2.069764553503309,-1.2424240672774036,43.14870247549223,51.96508277768207,0.16333985125318495,0.15054200175831145,-0.07740281274809924,-0.35375781926323313,21.834839635028132,0.16499996185302734,0.05687829691914281,-0.14550001621246356,-0.3061860135876282,0.01518598116270109,-0.22584301490004588,-0.06515701752488123,0.3456560368652344,17.021262205003477,-35.12594616859266,0.08034299868758253,5,0.16250014305114746,0.1262500286102295,-0.17875003814697266,-0.24499988555908203,0.2049999237060538,1,0.038649339539795324,-1.5454555963355778,6.227499961853027,-1.1509466554864838,6.142499923706055,1.0289862283625861,6.195000171661378,0.038649339539795324
4253,2004-05-05,6.2150001525878915,6.235000133514403,6.09250020980835,6.147500038146973,6603600.0,0.011391403072197104,1.6511594897180948,-0.6585379469477846,45.68246116900753,50.1471578566589,0.09073162534608326,0.07472508211305762,-0.14093192544954736,-0.4150867574065016,20.41355830953533,0.1424999237060538,0.04672585272845531,-0.06937484741210831,-0.23184645258722547,0.09309675776300885,-0.1506106499996669,0.011860955175450272,0.25131650642517034,54.166766007836195,1.7690294375106674,0.08123580258755846,5,0.09249997138976962,0.05999994277954013,-0.23750030994415372,-0.31250023841858,0.07499980926513583,2,0.02051489204990098,2.069764553503309,6.144999980926514,-1.5454555963355778,6.227499961853027,-1.1509466554864838,6.142499923706055,0.02051489204990098
4254,2004-05-06,6.007500171661378,6.177499771118164,5.9124999046325675,6.175000190734862,13418400.0,-0.03338696312663991,2.072476828368224,-2.481477556902412,35.04675229527882,46.95645600270928,0.2772185751529417,0.2707045502434706,0.06995541464520283,-0.20063287970730048,19.307409964624505,0.30250024795532404,0.02034573594316047,-0.2607498407363886,-0.4632414723866187,-0.05825820908615853,-0.3619956565615041,-0.15950402491127313,0.43593749009971905,27.338180830204035,-20.200696235260015,0.10124581582511517,5,0.21374988555908114,0.21374988555908114,-0.03000032901764005,-0.10500025749206632,0.2674999237060547,3,0.06034119076811528,1.6511594897180948,6.2150001525878915,2.069764553503309,6.144999980926514,-1.5454555963355778,6.227499961853027,0.06034119076811528
4255,2004-05-07,5.882500171661378,6.0900001525878915,5.867499828338622,6.007500171661378,10796800.0,-0.02080732358355164,-1.8709592075308745,0.7462685717376593,33.03966904580962,44.11124284911571,0.35444603518472206,0.38637338798435383,0.19865260175167698,-0.0686566503778705,18.996658852660147,0.22250032424926935,0.0006001175649696933,-0.36724984645843417,-0.6334011575952028,-0.10109853532166557,-0.5003255020268185,-0.23417419089004987,0.5184624695294371,3.9216566250420617,-42.599737555496546,0.13307565556838433,5,0.3162498474121085,0.3162498474121085,0.09499967098235995,0.019999742507933682,0.4849996566772443,4,0.0960476057344315,2.072476828368224,6.007500171661378,1.6511594897180948,6.2150001525878915,2.069764553503309,6.144999980926514,0.0960476057344315
4256,2004-05-10,5.887499809265138,5.980000019073486,5.824999809265138,5.862500190734862,10001600.0,0.0008499171199085609,-2.09999237063461,-0.1999969482422017,28.971952621111086,40.99354695618094,0.298975928683892,0.36773995667414905,0.19764566876402245,-0.06490361102503162,18.753938345730276,0.15500020980834872,-0.02452490343219882,-0.3416251897811877,-0.6516899632266338,-0.03156041633574169,-0.4966575765039103,-0.18659280305846515,0.46011655064045787,14.70587575312191,-29.09233323256464,0.15503238672272296,5,0.24375009536743075,0.29000020027160556,0.12375009059905917,0.0487501621246329,0.38500022888183505,0,0.08874735542661316,-1.8709592075308745,5.882500171661378,2.072476828368224,6.007500171661378,1.6511594897180948,6.2150001525878915,0.08874735542661316
4257,2004-05-11,5.867499828338622,5.96750020980835,5.8400001525878915,5.9124999046325675,5957600.0,-0.0033970244712435704,-1.550015735716334,-1.8000305180436655,29.665064128889313,39.090232859736545,0.2583549473446842,0.3786009446870686,0.22052112930404544,-0.03673724091904074,18.83647039068292,0.1275000572204581,-0.0625336765585871,-0.3435001611709607,-0.6931970093547992,0.0061966870128777884,-0.5183485852628804,-0.16865173707904102,0.417402545490118,10.365850112754064,-32.128947864956785,0.17484842409191942,5,0.20749998092651545,0.310000181198121,0.1487501859664926,0.07375025749206632,0.4475002288818368,1,0.07797187802492989,-2.09999237063461,5.887499809265138,-1.8709592075308745,5.882500171661378,2.072476828368224,6.007500171661378,0.07797187802492989
4258,2004-05-12,5.925000190734862,5.945000171661378,5.7849998474121085,5.8499999046325675,8549200.0,0.009799806404514388,1.7826083350954987,-1.6666701987877761,31.14756661310902,37.40116077410883,0.16226616990183373,0.31043573745784503,0.16904152985021348,-0.08737041524356481,19.03432811987427,0.16000032424926935,-0.09662218019100699,-0.26912481784820663,-0.6402726279781081,0.10202299228169487,-0.4546987229131574,-0.08355091278325588,0.3047138753462457,35.66888421298155,-4.676424297654606,0.18557390506495086,5,0.09749984741211026,0.2324998378753671,0.11249983310699552,0.03749990463256925,0.4624996185302752,2,0.0717299072095039,-1.550015735716334,5.867499828338622,-2.09999237063461,5.887499809265138,-1.8709592075308745,5.882500171661378,0.0717299072095039
4259,2004-05-13,5.855000019073486,5.96750020980835,5.824999809265138,5.927499771118164,9362400.0,-0.011814374583622445,-1.1509466554865146,-0.9666596730816914,22.59615715262325,35.46039147401354,0.1999972421933327,0.36467609082782637,0.24235832136402102,-0.00912391633831433,18.73112765033826,0.142500400543212,-0.136122521266822,-0.31724998950958216,-0.714629196949355,0.08012921793019068,-0.5159395932294686,-0.11856038578969574,0.3124540563939622,22.950852990469677,-9.5693345129312,0.1986896037198862,5,0.16249990463256836,0.30250000953674316,0.2431250810623169,0.1400001049041748,0.5774998664855957,3,0.07429546393893549,1.7826083350954987,5.925000190734862,-1.550015735716334,5.867499828338622,-2.09999237063461,5.887499809265138,0.07429546393893549
4260,2004-05-14,5.957499980926514,5.977499961853027,5.827499866485597,5.860000133514403,10984800.0,0.017506398209926388,1.181822595523607,-1.3448300809639502,29.933488092182117,33.247979288167,0.0765448228737089,0.245628924909,0.1444344193921534,-0.10193936624435018,18.70436505688964,0.15000009536743075,-0.15685717429918444,-0.19625003337860125,-0.5976275755964506,0.20512750883924813,-0.39693880448752594,0.004438737730323439,0.15641050261318679,88.46152905647465,60.149125196775444,0.20068877110892475,5,0.059999942779541016,0.20000004768371582,0.16499996185302734,0.041249990463256836,0.622499942779541,4,0.05329418639654637,-1.1509466554865146,5.855000019073486,1.7826083350954987,5.925000190734862,-1.550015735716334,5.867499828338622,0.05329418639654637
4261,2004-05-17,5.9650001525878915,6.022500038146973,5.875,5.927499771118164,11357200.0,0.0012589461494569854,-1.0701770823573504,0.3846198990570892,29.306510414888848,31.70995794809995,0.031171220799340205,0.2258855188096902,0.1341965049608449,-0.09953325617746867,18.507979401400863,0.14750003814697266,-0.17275114480814313,-0.17362487316131503,-0.5797246371468407,0.2324748908242107,-0.37667475515407745,0.029425008831447386,0.10286284189394568,75.78954131313867,50.553428419015404,0.20304988199276283,5,0.044999837875364435,0.19249987602233798,0.16124975681304843,0.03499984741210849,0.622499942779541,0,0.06747689278366709,1.181822595523607,5.957499980926514,-1.1509466554865146,5.855000019073486,1.7826083350954987,5.925000190734862,0.06747689278366709
4262,2004-05-18,6.0,6.0999999046325675,5.987500190734862,5.987500190734862,10656800.0,0.005867535040535499,-17.000228885325892,0.3333248563145471,36.069649498799386,30.641867762521272,-0.02968119383413992,0.17318381139132644,0.09987176547904042,-0.12408322382840176,17.232276848922,0.13499975204467596,-0.17915309647721323,-0.12175002098083532,-0.5210457498514218,0.2775457078897512,-0.3213978854161281,0.0778978434544575,-0.2150001525878915,68.25400429607524,40.11675037918016,0.1996478644352931,5,-0.01875019073486328,0.1575000286102295,0.1331249475479126,0.0,0.4825000762939453,1,0.04541667302449537,-1.0701770823573504,5.9650001525878915,1.181822595523607,5.957499980926514,-1.1509466554865146,5.855000019073486,0.04541667302449537
4263,2004-05-19,6.054999828338622,6.172500133514403,6.010000228881836,6.074999809265138,13502400.0,0.009166638056437026,-1.954565749832006,-1.6000228885328736,42.820498023205,31.5056172878464,-0.12266320645509143,0.10485472213495672,0.04789256599562375,-0.1675685688903954,17.010973008436117,0.1725001335144034,-0.20190254101920857,-0.05487518310546946,-0.4468488221324005,0.3370984559214616,-0.250862002618935,0.14111163640799607,-0.26369997978210424,66.18699408996896,34.501867093921454,0.19598681951346547,5,-0.07624983787536621,0.10250020027160733,0.07937514781951993,-0.05499982833862216,0.27500009536743253,2,0.04293975825812302,-17.000228885325892,6.0,-1.0701770823573504,5.9650001525878915,1.181822595523607,5.957499980926514,0.04293975825812302
4264,2004-05-20,6.03000020980835,6.074999809265138,5.9724998474121085,6.054999828338622,11064800.0,-0.004128756273991785,2.1538653403171772,1.249982118589359,44.063338082414596,32.73046940302473,-0.10519912712131241,0.11217490675986141,0.07600696567050846,-0.13271958108593118,16.69462305550758,0.10249996185302912,-0.2138633744516687,-0.06499981880187988,-0.44458406204299905,0.3145844244392393,-0.25479194042243947,0.1247923028186797,-0.22345234985351592,58.69570625748085,22.787368635676927,0.18979212162055975,5,-0.05125021934509366,0.12749981880187988,0.11062479019165039,-0.03000020980834961,-0.032500267028808594,3,0.05928683035122995,-1.954565749832006,6.054999828338622,-17.000228885325892,6.0,-1.0701770823573504,5.9650001525878915,0.05928683035122995
4265,2004-05-21,6.102499961853027,6.139999866485597,6.042500019073486,6.050000190734862,6612400.0,0.012023175708476774,-1.8888794698992901,-2.1000228885329553,43.3155042033092,34.324197356602305,-0.16003999537828761,0.015046903898085162,0.012928520662168097,-0.19568666024626413,15.636619742200125,0.10999965667724698,-0.23365596985908166,0.02362494468688947,-0.3228933046298659,0.3701431940036448,-0.1496341799714882,0.19688406934526714,-0.28131401095581055,76.47054109372795,37.765902965033874,0.17325912465837784,5,-0.1237499713897714,0.05500006675720215,0.07187497615814209,-0.10249996185302734,-0.06750011444091886,4,0.054076186115345815,2.1538653403171772,6.03000020980835,-1.954565749832006,6.054999828338622,-17.000228885325892,6.0,0.054076186115345815
4266,2004-05-24,6.074999809265138,6.1624999046325675,5.987500190734862,6.114999771118164,11672000.0,-0.00450637488894623,1.5925839585188037,-0.7619073569481991,46.02271588133907,36.14171421798561,-0.11526756815773265,0.017036335570257854,0.04561433626785494,-0.16047335773317695,14.557631069278784,0.17499971389770508,-0.22455733254687082,0.012874794006348722,-0.29666335907890495,0.3224129470916024,-0.14189428253627856,0.167643870548976,-0.23976129106323363,51.24990761293364,9.397538406935354,0.15476907654262698,5,-0.09624981880188166,0.08250021934509189,0.10000014305114657,-0.0749998092651376,-0.029999732971192294,0,0.0831275934644029,-1.8888794698992901,6.102499961853027,2.1538653403171772,6.03000020980835,-1.954565749832006,6.054999828338622,0.0831275934644029
4267,2004-05-25,6.199999809265138,6.2224998474121085,6.010000228881836,6.0374999046325675,10022000.0,0.020576132333265162,1.0481892825381158,-4.0625014901176755,49.19784214488105,38.1473003881825,-0.21025272490063696,-0.13268405656782534,-0.0716734282585687,-0.27739412489709014,12.737533780727627,0.21249961853027255,-0.19787075490198447,0.1492497920989999,-0.1175198933065893,0.4160194775045891,0.015864949396205752,0.28263463480179407,-0.35127082645073404,90.99998474121165,48.61072011042834,0.13338484270279452,5,-0.17624998092651456,-0.042499780654908115,-0.019374847412110263,-0.1862497329711923,-0.19499969482421964,1,0.06250004806826337,1.5925839585188037,6.074999809265138,-1.8888794698992901,6.102499961853027,2.1538653403171772,6.03000020980835,0.06250004806826337
4268,2004-05-26,6.244999885559082,6.25,6.1624999046325675,6.202499866485597,6660400.0,0.007258077044889122,2.333321223240513,0.2615387324046902,65.37215849644053,42.90018942638442,-0.22918894092652042,-0.19019195491174745,-0.11005245017078291,-0.3122148922615553,12.34718575023946,0.08750009536743253,-0.16408126769402465,0.19599988460540807,-0.06483073936487038,0.4568305085756865,0.06558457262026884,0.3264151965905473,-0.3738446508688158,98.19815794899995,51.67827115601929,0.13041531198513934,5,-0.20624995231628418,-0.08749985694885254,-0.026875019073486328,-0.17624998092651367,-0.22249984741210938,2,0.038030455578399236,1.0481892825381158,6.199999809265138,1.5925839585188037,6.074999809265138,-1.8888794698992901,6.102499961853027,0.038030455578399236
4269,2004-05-27,6.262499809265138,6.367499828338622,6.21750020980835,6.244999885559082,9177200.0,0.0028022296279817116,-3.1379618789544748,0.41176272593659335,78.5714234496507,48.30440446610315,-0.20428938616083414,-0.21331232570592107,-0.12155858607884973,-0.32076744168844673,13.143130500461064,0.14999961853027255,-0.12709738363427459,0.21012482643127495,-0.060232919664703566,0.48048257252725346,0.07494595338328569,0.3453036994792642,-0.3610369933500923,72.36838968173646,19.61492708881508,0.1351788730479892,5,-0.14124989509582608,-0.10499978065490811,-0.04937493801117032,-0.19374990463256925,-0.2349996566772461,3,0.010778461716047127,2.333321223240513,6.244999885559082,1.0481892825381158,6.199999809265138,1.5925839585188037,6.074999809265138,0.010778461716047127
4270,2004-05-28,6.227499961853027,6.28249979019165,6.202499866485597,6.269999980926514,5977600.0,-0.00558879816017388,1.3703808359883034,-2.4285831062669065,74.46045337285248,53.32150923921022,-0.14188283475054408,-0.18089243092886775,-0.08052570201592779,-0.27737200591785083,14.187215994459606,0.0799999237060538,-0.09387255284125917,0.17087497711181676,-0.10798670512205888,0.4497366593456924,0.03144413599487894,0.3103058182287546,-0.27943344469562437,63.15789473684234,5.360682244631491,0.13943084111693804,5,-0.05750012397766202,-0.06999993324279785,-0.014375090599060059,-0.15875005722045898,-0.6649999618530273,4,-0.03693296194016327,-3.1379618789544748,6.262499809265138,2.333321223240513,6.244999885559082,1.0481892825381158,6.199999809265138,-0.03693296194016327
4271,2004-06-01,6.335000038146973,6.3499999046325675,6.204999923706055,6.230000019073486,8182800.0,0.017262156074258517,1.148151811101511,-2.4705875753121878,79.87222588863901,58.18846217141462,-0.2138696643964666,-0.29505348150798927,-0.18078037115637713,-0.37377025889245985,15.449904574850413,0.14499998092651278,-0.0390435682372825,0.2730000495910643,-0.023326523057031423,0.56932662223916,0.12483676326701598,0.42116333591511257,-0.3449901898714476,90.90913941133576,25.99220244295155,0.148163286324048,6,-0.16500020027160733,-0.17750000953674316,-0.12187516689300537,-0.2662501335144043,-0.692500114440918,1,-0.04735598878111702,1.3703808359883034,6.227499961853027,-3.1379618789544748,6.262499809265138,2.333321223240513,6.244999885559082,-0.04735598878111702
4272,2004-06-02,6.382500171661378,6.4000000953674325,6.292500019073486,6.335000038146973,6504400.0,0.0074980478655686245,1.6060630581163138,0.4523821417704818,79.61166606689075,62.27636973182415,-0.2250753066868345,-0.3413495678161551,-0.21823830587193882,-0.4120948864855736,16.45480982769392,0.1075000762939462,0.005848643871575909,0.30862517356872665,-0.019080047140263012,0.6363303942777163,0.14477256321423226,0.47247778392322104,-0.3547413253795435,92.6316169886403,23.022963254027815,0.16385261035449467,6,-0.19625020027160733,-0.22500014305114835,-0.1606251001358041,-0.30500006675720304,-0.7450003623962402,2,-0.05287897944224895,1.148151811101511,6.335000038146973,1.3703808359883034,6.227499961853027,-3.1379618789544748,6.262499809265138,-0.05287897944224895
4273,2004-06-03,6.34250020980835,6.422500133514403,6.327499866485597,6.382500171661378,5894400.0,-0.006267130556553702,-1.714268197980972,-0.8421020930582773,82.82832434459719,66.58359042762223,-0.15645786876535173,-0.30705050023157643,-0.16643902981775405,-0.3639370554285186,17.563810087391253,0.09500026702880682,0.05334278249067381,0.26225020885467565,-0.08157847014513653,0.6060788878544878,0.09033586935476912,0.4341645483545822,-0.27007241363624335,63.63644245232729,-11.38360207791888,0.17191433949990614,6,-0.1375000476837167,-0.23125028610229492,-0.07812511920928955,-0.22250008583068848,-0.6900000572204581,3,-0.05321246893228404,1.6060630581163138,6.382500171661378,1.148151811101511,6.335000038146973,1.3703808359883034,6.227499961853027,-0.05321246893228404
4274,2004-06-04,6.369999885559082,6.414999961853027,6.327499866485597,6.387499809265138,6909200.0,0.0043357784534567845,1.413788113966985,0.437498509882472,80.89891252401155,70.75952468547803,-0.14601132384256577,-0.3225367818423166,-0.18310785661835105,-0.38551104380490386,17.4861725928416,0.08750009536743075,0.0909381809014258,0.2716248989105221,-0.0936085284597663,0.6368583262808105,0.0890081852253779,0.4542416125956663,-0.24856196215905424,76.13627989440258,2.7001463468297686,0.1826167136851444,6,-0.16499972343444913,-0.2662498950958261,-0.10562479496002197,-0.2499997615814209,-0.7999997138977051,4,-0.054552567292803,-1.714268197980972,6.34250020980835,1.6060630581163138,6.382500171661378,1.148151811101511,6.335000038146973,-0.054552567292803
4275,2004-06-07,6.447500228881836,6.452499866485597,6.3499999046325675,6.394999980926514,3625200.0,0.012166459138947427,2.2800238038925102,-3.000027247956251,82.711903419524,74.83610107860969,-0.1893377536699994,-0.3747521680527566,-0.2526026250775759,-0.45697406052989553,17.225921969576518,0.10249996185302912,0.12056978583983469,0.3208752393722536,-0.061073686398225746,0.7028241651427329,0.12990077648701437,0.5118497022574928,-0.2839135960657959,97.97994393549658,23.81532387565096,0.19097446288523948,6,-0.21625018119812012,-0.3287503719329834,-0.19312512874603271,-0.3087501525878906,-0.9225001335144043,0,-0.06514153724454896,1.413788113966985,6.369999885559082,-1.714268197980972,6.34250020980835,1.6060630581163138,6.382500171661378,-0.06514153724454896
4276,2004-06-08,6.4099998474121085,6.442500114440918,6.385000228881836,6.40749979019165,5242000.0,-0.005816266791545455,-1.4210896168170821,0.04761991262566314,77.70270096114926,78.00330761375061,-0.11099230819406092,-0.3121019693879772,-0.2093016576354385,-0.4150301614268761,16.70857100654104,0.0625,0.15239897771636546,0.2572498559951777,-0.12730013604143675,0.6417998480317921,0.06497485997687047,0.4495248520134849,-0.20018709720893924,73.43746274706052,-1.4138875570224059,0.19227499601830708,6,-0.10249996185302646,-0.29124999046325595,-0.1356247663497916,-0.2712497711181632,-0.9400000572204581,1,-0.13221526795422112,2.2800238038925102,6.447500228881836,1.413788113966985,6.369999885559082,-1.714268197980972,6.34250020980835,-0.13221526795422112
4277,2004-06-09,6.324999809265138,6.4000000953674325,6.315000057220459,6.367499828338622,6918400.0,-0.013260536688044944,-1.7200219728239177,-16.999618539009717,67.53246672822212,78.24334186172634,-0.007148035065119629,-0.2013954565204905,-0.11832140482441833,-0.3264748642794073,15.890756481547022,0.0949997901916495,0.1802526109970124,0.14937481880188042,-0.21776514887661858,0.5165147864803794,-0.03419516503736908,0.3329448026411299,-0.07635712045678034,7.27255702980383,-65.8378919043974,0.18356998383924947,6,0.0025000572204589844,-0.20624995231628507,-0.029999732971192294,-0.1862497329711923,-0.8750000000000009,2,-0.1079051235004509,-1.4210896168170821,6.4099998474121085,2.2800238038925102,6.447500228881836,1.413788113966985,6.369999885559082,-0.1079051235004509
4278,2004-06-10,6.3499999046325675,6.397500038146973,6.2874999046325675,6.362500190734862,5550400.0,0.003952584367008072,1.6666705198970828,0.29412424687813277,70.77918860941979,77.37753799058957,-0.017531134665271786,-0.20334891210599793,-0.13668569322153168,-0.3478180701907325,14.609913718905364,0.11000013351440519,0.20996549060826553,0.15312492847442538,-0.2019357551395755,0.5081856120884263,-0.024405413332575066,0.33065527028142583,-0.06874006739585159,37.87879663612941,-35.52431563614731,0.17753034180700059,6,-0.02250003814697088,-0.23125004768371493,-0.06062483787536532,-0.21124982833862216,-0.8324999809265128,3,-0.11220474111308787,-1.7200219728239177,6.324999809265138,-1.4210896168170821,6.4099998474121085,2.2800238038925102,6.447500228881836,-0.11220474111308787
4279,2004-06-14,6.289999961853027,6.34499979019165,6.262499809265138,6.3125,4338800.0,-0.009448810028448662,-1.129022334338302,1.7999618539004387,62.37622702842894,76.03484617454251,0.05227747054392218,-0.11498422037108114,-0.07343115325475313,-0.2836347299642217,13.406375417640978,0.08750009536742986,0.22759705157747412,0.07137498855590785,-0.24689532097035194,0.38964529808216763,-0.0877601662072216,0.2305101433190373,0.16249990463256925,14.473760161019863,-56.12306050255378,0.1591351547631298,6,0.03874993324279785,-0.1712501049041748,0.001250147819519043,-0.15124988555908203,-0.7799997329711914,0,-0.10135132164250904,1.6666705198970828,6.3499999046325675,-1.7200219728239177,6.324999809265138,-1.4210896168170821,6.4099998474121085,-0.10135132164250904
4280,2004-06-15,6.2750000953674325,6.387499809265138,6.25,6.352499961853027,7842000.0,-0.0023847164668624465,-1.156858785206475,3.4444326707073736,63.42283146406861,74.20713568292358,0.08350528290903192,-0.07903037146068126,-0.0560092410518509,-0.2645760564172921,12.368723971912132,0.1374998092651376,0.22680086538254862,0.04050011634826767,-0.25369191859439955,0.3346921512909349,-0.1065959011230655,0.18759613381960083,0.17369976997375502,12.987054807754697,-57.57612668494256,0.1470960174713335,6,0.07624983787536532,-0.15625023841858,-0.053750038146973544,-0.13625001907348722,-0.7699999809265146,1,-0.11235058374366036,-1.129022334338302,6.289999961853027,1.6666705198970828,6.3499999046325675,-1.7200219728239177,6.324999809265138,-0.11235058374366036
4281,2004-06-16,6.367499828338622,6.385000228881836,6.255000114440918,6.269999980926514,6549200.0,0.014740993078148135,-1.0392241927400836,-1.2580647146047812,61.75438573008939,72.22299342327898,-0.0043578124021328435,-0.14738630759181337,-0.14705760270720702,-0.35243789508151124,11.756853488586115,0.13000011444091797,0.21843498038408704,0.1128748655319205,-0.15782249229398282,0.3835722233578238,-0.022473813381030716,0.2482235444448717,0.07325204238891825,78.33316908952665,9.92734702457075,0.13534867891295158,6,-0.016249895095824307,-0.24874997138976962,-0.16874980926513583,-0.22874975204467685,-0.7974996566772452,2,-0.13231248616947533,-1.156858785206475,6.2750000953674325,-1.129022334338302,6.289999961853027,1.6666705198970828,6.3499999046325675,-0.13231248616947533
4282,2004-06-17,6.272500038146973,6.315000057220459,6.247499942779541,6.3125,6503200.0,-0.014919480605064539,2.0,-0.4102566610587306,51.80328914537003,68.77576729003152,0.08202315154769035,-0.03259596854250102,-0.05385648629285278,-0.25334546369480737,11.850752798625106,0.11999988555908114,0.21322769111756923,0.0042500734329227186,-0.23847084747950476,0.2469709943453502,-0.11711038702329102,0.12561053388913646,0.16062175775146592,16.66671964853945,-45.98895743373281,0.12136046045621394,6,0.0774998664855957,-0.15375018119812012,-0.1181250810623169,-0.13374996185302734,-0.684999942779541,3,-0.12793945684732078,-1.0392241927400836,6.367499828338622,-1.156858785206475,6.2750000953674325,-1.129022334338302,6.289999961853027,-0.12793945684732078
4283,2004-06-18,6.315000057220459,6.352499961853027,6.262499809265138,6.2750000953674325,6940400.0,0.00677561081148137,-1.7692127116406482,-0.9999999999999778,53.33334948020199,65.71292695183045,0.039350086546847685,-0.05757035798630561,-0.09906852222728446,-0.2906258850805834,12.715335601047977,0.09000015258788974,0.19294315199714962,0.03375008106231725,-0.18780842275482268,0.2553085848794572,-0.07702917084625316,0.14452933297088766,0.10698442749084602,48.21441343864602,-12.666869019181348,0.11077925190857014,6,0.034999847412109375,-0.19625020027160645,-0.18875014781951904,-0.17624998092651367,-0.4724998474121094,4,-0.13697549328860203,2.0,6.272500038146973,-1.0392241927400836,6.367499828338622,-1.156858785206475,6.2750000953674325,-0.13697549328860203
4284,2004-06-21,6.387499809265138,6.440000057220459,6.2849998474121085,6.295000076293945,5577600.0,0.011480562373358039,-1.7555546136565654,2.3124955296474523,59.69696269109626,63.155711315338486,-0.03397956155288728,-0.10742144337114201,-0.17325196365037154,-0.3567129436189145,13.573777679997345,0.1550002098083505,0.1705722364549871,0.08837485313415616,-0.10353581368157183,0.28028551994988415,-0.007580480273707835,0.18433018654202016,-0.1399998664855966,72.72716013296983,11.632616832446622,0.09595533340786383,6,-0.042499780654908115,-0.2487499713897705,-0.29749977588653653,-0.2487497329711923,-0.5974998474121103,0,-0.13620350865563058,-1.7692127116406482,6.315000057220459,2.0,6.272500038146973,-1.0392241927400836,6.367499828338622,-0.13620350865563058
4285,2004-06-22,6.432499885559082,6.447500228881836,6.34250020980835,6.387499809265138,9776000.0,0.007045021939362073,1.7999720258379532,0.48648871568049873,56.393434216467284,60.78801501037382,-0.09088917016535891,-0.1332636355980883,-0.21694910395127742,-0.394175189745515,15.05847557254908,0.10500001907348633,0.14963513440675769,0.11687493324279785,-0.0600125303109138,0.2937623967965095,0.028431201465942024,0.20531866501965368,-0.18114994049072308,92.49983906768932,33.723530878579,0.08844373177685598,6,-0.08499979972839355,-0.29250001907348544,-0.34499990940093994,-0.2937498092651367,-0.5949997901916495,1,-0.14341230829218532,-1.7555546136565654,6.387499809265138,-1.7692127116406482,6.315000057220459,2.0,6.272500038146973,-0.14341230829218532
4286,2004-06-23,6.579999923706055,6.579999923706055,6.4099998474121085,6.434999942779541,11450800.0,0.022930437741337517,1.3448289469790018,3.22221633535377,61.449264785965035,60.11210368345637,-0.23662207430607474,-0.2540139243089108,-0.36293668461375894,-0.5336023468991575,16.49044088216941,0.1700000762939462,0.1344699858193703,0.2391249656677248,0.06268890874213007,0.4155610225933195,0.15090693720492787,0.3273429941305217,-0.3208039672851566,100.0,43.62634812627801,0.0882180284627972,6,-0.16624999046325684,-0.35249996185302734,-0.4924999475479126,-0.4412498474121094,-0.7125000953674325,2,-0.1633738330896004,1.7999720258379532,6.432499885559082,-1.7555546136565654,6.387499809265138,-1.7692127116406482,6.315000057220459,-0.1633738330896004
4287,2004-06-24,6.5875000953674325,6.619999885559082,6.550000190734862,6.550000190734862,8166400.0,0.0011398437307508225,-2.7333265516319294,0.2586200659679754,64.75903060720351,59.44319723876567,-0.22682368791026963,-0.24347831966533828,-0.3665494025327787,-0.533183490837037,18.490926958001218,0.06999969482421964,0.10873350459128694,0.22725012302398806,0.031863156047304386,0.42263709000067173,0.12955663953564578,0.32494360651233034,-0.30905590090942514,90.90915153681604,33.98961765091917,0.09769348348834184,6,-0.153750181198121,-0.2912502288818368,-0.5037500858306894,-0.4487500190734872,-0.7350001335144052,3,-0.15445918921831947,1.3448289469790018,6.579999923706055,1.7999720258379532,6.432499885559082,-1.7555546136565654,6.387499809265138,-0.15445918921831947
4288,2004-06-25,6.482500076293945,6.704999923706055,6.482500076293945,6.5900001525878915,14014000.0,-0.01593928160203395,-3.1395291070066182,-2.866675991505807,56.198355792400704,58.7567671014292,-0.11292749118220868,-0.12624576981147229,-0.25984961390937045,-0.420116014369869,20.53217548965575,0.22249984741210938,0.08676717615732255,0.11037509441375715,-0.08438711200746507,0.30513730083497936,0.012993991203146038,0.20775619762436826,-0.17673142654785234,47.02385547749567,-7.1565224027224374,0.09738110321061114,6,-0.006250143051147461,-0.14375019073486328,-0.4131251573562622,-0.33375000953674316,-0.6550002098083487,4,-0.13806401394416745,-2.7333265516319294,6.5875000953674325,1.3448289469790018,6.579999923706055,1.7999720258379532,6.432499885559082,-0.13806401394416745
4289,2004-06-28,6.329999923706055,6.487500190734862,6.3125,6.477499961853027,11715200.0,-0.02352489792411616,1.0895483297938477,1.3720924043221263,44.020341167860224,56.60093484629493,0.05123082019148928,0.03327672193837117,-0.10835385569923339,-0.2599141838889123,21.145767341256537,0.1750001907348624,0.07558005877750507,-0.045500063896179554,-0.23451832242421577,0.14351819463185667,-0.1400091931601981,0.049009065367839,0.375,4.458580154823285,-42.35635717973635,0.09450912926401821,6,0.14625000953674316,0.008749961853027344,-0.2618749141693115,-0.18124985694885254,-0.622499942779541,0,-0.07701417373987685,-3.1395291070066182,6.482500076293945,-2.7333265516319294,6.5875000953674325,1.3448289469790018,6.579999923706055,-0.07701417373987685
4290,2004-06-29,5.997499942779541,6.130000114440918,5.917500019073486,6.012499809265138,32109200.0,-0.05252764374945573,-1.4285764888924009,0.10169398377138286,33.85518554475715,53.50102371459135,0.3802110751586909,0.36645028667659396,0.2181290212652911,0.07847210388913073,21.628543417266034,0.41249990463256836,0.050408820419143296,-0.3665000438690189,-0.612753041968265,-0.12024704576977285,-0.48962654291864194,-0.24337354481939588,0.7074999809265137,10.15872170084656,-31.913525620235763,0.1231264990496231,6,0.3137500286102295,0.3137500286102295,0.07062506675720215,0.15125012397766113,-0.625,1,-0.0345977462119571,1.0895483297938477,6.329999923706055,-3.1395291070066182,6.482500076293945,-2.7333265516319294,6.5875000953674325,-0.0345977462119571
4291,2004-06-30,6.0349998474121085,6.059999942779541,5.960000038146973,5.985000133514403,11481200.0,0.006252589410645104,-1.0000000000000355,-3.3333439298087484,38.21137927719201,51.99081150701602,0.3247354040179218,0.32182276386055,0.17685797861115038,0.04526018793993192,21.672735925945172,0.09999990463256836,0.037530934526778914,-0.3140001296997079,-0.6008863714048518,-0.027113887994564045,-0.45744325055227986,-0.17055700884713598,0.6385000801086438,14.920614929273574,-30.2501141906017,0.14344312085257188,6,0.276250123977662,0.276250123977662,0.03312516212463468,0.11375021934509366,-0.7249999046325675,2,-0.032725726104096964,-1.4285764888924009,5.997499942779541,1.0895483297938477,6.329999923706055,-3.1395291070066182,6.482500076293945,-0.032725726104096964
4292,2004-07-01,6.045000076293945,6.077499866485597,6.005000114440918,6.070000171661378,7074400.0,0.001657038796136101,2.625034273111882,-0.5000047683988847,37.448563385411305,50.2258352742615,0.3118667098200234,0.3006562533555375,0.16086840253341794,0.039050864538233476,21.352251523340062,0.07249975204467862,0.024464060374906893,-0.28712489604949987,-0.6038652048938458,0.02961541279484603,-0.44549505047167237,-0.12875474162732736,0.5982598548889166,16.190485417258298,-28.667377563421216,0.15837015442217292,7,0.2662498950958252,0.2662498950958252,0.02312493324279785,0.10374999046325684,-0.7024998664855957,3,-0.029363150655929315,-1.0000000000000355,6.0349998474121085,-1.4285764888924009,5.997499942779541,1.0895483297938477,6.329999923706055,-0.029363150655929315
4293,2004-07-02,6.005000114440918,6.105000019073486,5.9749999046325675,6.045000076293945,9040000.0,-0.006617032481089802,-1.599992370634544,1.5999923706345156,38.07531714666955,47.82343021376963,0.3389086458399211,0.3310481414935049,0.19574143568343416,0.08276736880838165,20.933669966297135,0.13000011444091886,0.004240581604999072,-0.3102498531341551,-0.6590066593107906,0.03850695304248042,-0.4846282562224724,-0.13587145004583778,0.6092294202575692,15.35088930103225,-31.97268943962681,0.17437840308831756,7,0.30624985694885254,0.30624985694885254,0.0856248140335083,0.14374995231628418,-0.5925002098083496,4,-0.025395528673039625,2.625034273111882,6.045000076293945,-1.0000000000000355,6.0349998474121085,-1.4285764888924009,5.997499942779541,-0.025395528673039625
4294,2004-07-06,6.022500038146973,6.065000057220459,5.947500228881836,6.005000114440918,7802400.0,0.0029142253742795443,1.2926804305957442,-0.43749850988245953,39.457197933054786,45.94162618227936,0.2952358546735123,0.30164506513336775,0.17208390543389385,0.06908356862301712,20.54943831239372,0.11749982833862305,-0.0009725149938608624,-0.27537493705749494,-0.6465511279546394,0.09580125383964955,-0.46096303250606674,-0.08978684160892314,0.5638603159265143,49.41175150624376,-2.162007979692035,0.1855880954485722,7,0.28874993324279785,0.28874993324279785,0.07562494277954102,0.13499999046325684,-0.617499828338623,1,-0.03237860862203901,-1.599992370634544,6.005000114440918,2.625034273111882,6.045000076293945,-1.0000000000000355,6.0349998474121085,-0.03237860862203901
4295,2004-07-07,6.0275001525878915,6.0875000953674325,5.9650001525878915,5.994999885559082,8309600.0,0.0008302390052714603,-1.6486550575815258,1.8571662125341106,34.68470113268154,42.96778577635897,0.25339183649951647,0.27780972045804475,0.15771412194798007,0.06776780123675952,19.83379325783709,0.12249994277954102,-0.011642275994344864,-0.24937481880187917,-0.632247810587578,0.1334981729838196,-0.440811314694729,-0.05793832290902934,0.5321057880855955,50.79367001613736,2.4971944465322196,0.19143649589284956,7,0.283749818801879,0.283749818801879,0.111874818801879,0.12999987602233798,-0.6525001525878915,2,-0.05309003128336487,1.2926804305957442,6.022500038146973,-1.599992370634544,6.005000114440918,2.625034273111882,6.045000076293945,-0.05309003128336487
4296,2004-07-08,5.5625,5.8125,5.510000228881836,5.7874999046325675,42193200.0,-0.07714643563936618,1.1999975724662182,-6.923017107309271,26.013520262028436,38.66272907133952,0.62456034605409,0.7125970707284779,0.6082316606971645,0.5337857518956266,19.81084103739739,0.5174999237060556,-0.04809859406721628,-0.6719999790191649,-1.1646848414229947,-0.17931511661533506,-0.9183424102210802,-0.4256575478172495,0.9714217038094866,8.823494055561566,-41.67806959085904,0.24634243120191507,7,0.5450000762939453,0.5450000762939453,0.6012499332427979,0.5950000286102295,-0.1599998474121085,3,-0.034157313657610655,-1.6486550575815258,6.0275001525878915,1.2926804305957442,6.022500038146973,-1.599992370634544,6.005000114440918,-0.034157313657610655
4297,2004-07-09,5.642499923706055,5.6500000953674325,5.567500114440918,5.567500114440918,20550000.0,0.014382008756144593,-1.2000050862759797,-0.33333262690761567,27.841846589507625,35.51200582657362,0.4430015289985203,0.6101257782349396,0.5138159679716168,0.4563569391672653,20.567425423777188,0.08750009536743253,-0.08623388001207033,-0.5578750610351566,-1.1145552236393144,-0.0011948984309988475,-0.8362151423372355,-0.2795349797330777,0.829986491607773,22.268864125404207,-27.343793884431875,0.2783400813020791,7,0.3562502861022949,0.4650001525878906,0.5212500095367432,0.5150001049041748,-0.13000011444091797,4,-0.058927777655710445,1.1999975724662182,5.5625,-1.6486550575815258,6.0275001525878915,1.2926804305957442,6.022500038146973,-0.058927777655710445
4298,2004-07-12,5.637499809265138,5.667500019073486,5.5625,5.582499980926514,9157600.0,-0.0008861523276074701,-1.2105315993153607,0.7333329094770156,24.137944642194768,33.30285065705524,0.35261429348816886,0.5892198892019804,0.5088000689172976,0.46160995533058635,21.60649441158025,0.10500001907348633,-0.14717651418943145,-0.5272501707077017,-1.1326728318636592,0.0781724904482557,-0.8299615012856805,-0.22453884012972303,0.7772374348627702,22.0778545212844,-23.59432045753013,0.3027113305779788,7,0.18250036239623935,0.4700002670288077,0.5343751907348624,0.5200002193450919,-0.21249961853027433,0,-0.05232809036586772,-1.2000050862759797,5.642499923706055,1.1999975724662182,5.5625,-1.6486550575815258,6.0275001525878915,-0.05232809036586772
4299,2004-07-13,5.6525001525878915,5.692500114440918,5.630000114440918,5.630000114440918,12438800.0,0.0026608148701132706,-4.555546136565931,0.40909287949854867,22.535240591035958,32.045078995530666,0.2585984501310987,0.5523290587819254,0.48649173342160257,0.44579468556615165,22.892889383773117,0.0625,-0.2182466137970449,-0.48037483692169136,-1.1239570601722777,0.16320738632889498,-0.8021659485469845,-0.1585837252963982,0.7079528706252516,24.6753171690317,-14.45080360649078,0.32179111162529295,7,0.15499997138976962,0.4549999237060538,0.5056248903274527,0.504999876022338,-0.33750009536743253,1,-0.04245913161903114,-1.2105315993153607,5.637499809265138,-1.2000050862759797,5.642499923706055,1.1999975724662182,5.5625,-0.04245913161903114
4300,2004-07-14,5.570000171661377,5.65500020980835,5.539999961853027,5.625,10187200.0,-0.01459530804059217,1.0,-2.4444326707073167,12.73066321138873,29.21388832155252,0.3062900686775789,0.6106104452772954,0.5622668890725997,0.527710256303104,24.018247170390328,0.11500024795532227,-0.2824334797958086,-0.5276248216629025,-1.2142210243186398,0.1589713809928348,-0.8709229229907711,-0.18432672033503383,0.7394256838918878,19.834706835564354,-11.11245389745083,0.34329810132786864,7,0.23749995231628418,0.5374999046325684,0.5843749046325675,0.5874998569488525,-0.23750019073486328,2,-0.029622972489749877,-4.555546136565931,5.6525001525878915,-1.2105315993153607,5.637499809265138,-1.2000050862759797,5.642499923706055,-0.029622972489749877
4301,2004-07-15,5.525000095367432,5.599999904632568,5.505000114440918,5.570000171661377,7485200.0,-0.00807900806231443,-1.2352881778096916,0.8181857589970782,11.849216138419365,26.36951640522008,0.30322628390845274,0.6211004422763047,0.5971403594202824,0.5723373339231701,25.250175973068977,0.09499979019165039,-0.32838565372186057,-0.5304999113082882,-1.2499726273433067,0.18897280472673028,-0.8902362693257979,-0.17076355329077852,0.7364602225855474,10.666656494140625,-12.171268752120028,0.3597363580175093,7,0.2799999713897705,0.5799999237060547,0.6499998569488525,0.6324999332427979,-0.20000028610229492,3,-0.027149338059415218,1.0,5.570000171661377,-4.555546136565931,5.6525001525878915,-1.2105315993153607,5.637499809265138,-0.027149338059415218
4302,2004-07-16,5.46999979019165,5.570000171661377,5.449999809265137,5.570000171661377,14143200.0,-0.009954806194826582,1.399998092658643,2.2222269317170347,12.290524818775438,23.50453947989852,0.2995904112885617,0.6460185413061934,0.6438257894964634,0.6274793012307471,26.706735365020005,0.12000036239624023,-0.3364607048305288,-0.5453752040863034,-1.3024215220408148,0.21167111386820814,-0.9238983630635591,-0.1668520451090476,0.7309437114803634,8.247404436054742,-11.054822834894347,0.37852315897725564,7,0.2987501621246338,0.6075000762939453,0.7431250810623169,0.6875002384185791,-0.17499971389770508,4,-0.012339970784787546,-1.2352881778096916,5.525000095367432,1.0,5.570000171661377,-4.555546136565931,5.6525001525878915,-0.012339970784787546
4303,2004-07-19,5.449999809265137,5.525000095367432,5.382500171661377,5.477499961853027,8608800.0,-0.003656303783114545,1.3265213972643264,0.27500047683533924,13.636388714180157,20.635560677801337,0.2599175327784984,0.6302030247440484,0.652850399074401,0.6465480555478953,27.994327808924837,0.1424999237060547,-0.3581759863299334,-0.5221251726150511,-1.3054754009087688,0.2612250556786666,-0.9138002867619104,-0.1304500584681918,0.6758493231661893,21.774080665480213,0.5696847584750557,0.39167511414685907,7,0.2850003242492676,0.5937502384185791,0.7731250524520874,0.7075002193450928,-0.14999961853027344,0,0.01146789030960127,1.399998092658643,5.46999979019165,-1.2352881778096916,5.525000095367432,1.0,5.570000171661377,0.01146789030960127
4304,2004-07-20,5.517499923706055,5.539999961853027,5.4375,5.4375,10197600.0,0.012385342532703625,-1.5625014901175405,-2.9090719933416564,24.603203837298352,19.515394311647643,0.12655887179769554,0.5208890640218709,0.5816223501437117,0.5781005901328831,28.606709044396112,0.10249996185302734,-0.3814839181217229,-0.4111250638961792,-1.1939783084679059,0.37172818067554747,-0.8025516861820421,-0.01969844161031631,0.5191473334328771,49.54118647567519,25.826740515143676,0.39142662228586317,7,0.08000016212463379,0.5262501239776611,0.7056249380111694,0.6400001049041748,-0.19499969482421875,1,-0.01676479098327932,1.3265213972643264,5.449999809265137,1.399998092658643,5.46999979019165,-1.2352881778096916,5.525000095367432,-0.01676479098327932
4305,2004-07-21,5.510000228881836,5.585000038146973,5.482500076293945,5.537499904632568,6462800.0,-0.0013592559905613033,-1.4848481345548075,-0.3437462747061488,21.311524960185565,18.99295038922066,0.05915189335527149,0.4803622664766163,0.5892598415729742,0.5854379851963394,29.051976295075406,0.10249996185302734,-0.406734700274737,-0.3724997758865358,-1.138884000952527,0.3938844491794553,-0.7556918884195314,0.010692336646459744,0.4481493779997896,58.62078793326464,32.39798697320285,0.3831921125329954,7,0.027499914169311523,0.5337498188018799,0.7137496471405029,0.6474997997283936,-0.21000003814697266,2,-0.035390229321451194,-1.5625014901175405,5.517499923706055,1.3265213972643264,5.449999809265137,1.399998092658643,5.46999979019165,-0.035390229321451194
4306,2004-07-22,5.505000114440918,5.542500019073486,5.382500171661377,5.449999809265137,9148400.0,-0.0009074617483151304,1.4615339471078017,-2.0000346794749526,20.329698544862012,18.158267273148926,0.06161765377718975,0.42235089466578035,0.5941813139971748,0.5903249143266276,28.77442932419348,0.15999984741210938,-0.4393118791184296,-0.3237498998641968,-1.0328050915139055,0.385305291785512,-0.6782774956890512,0.030777695960657603,0.38407156021427813,60.49383878890347,31.638738088166583,0.35452759582485444,7,0.03250002861022949,0.5387499332427979,0.7299997806549072,0.6524999141693115,-0.22499990463256836,3,-0.031335173465645516,-1.4848481345548075,5.510000228881836,-1.5625014901175405,5.517499923706055,1.3265213972643264,5.449999809265137,-0.031335173465645516
4307,2004-07-23,5.570000171661377,5.599999904632568,5.492499828338623,5.505000114440918,10610000.0,0.011807457923560971,-1.3888738774537073,1.1818126647246499,26.737993277367536,18.447161565945898,-0.01648117387098047,0.2921947993526377,0.5305010574829652,0.5251094770659623,28.072392627894466,0.10750007629394531,-0.46953713973495503,-0.20787484645843524,-0.8281618765619756,0.4124121836451051,-0.5180183615102054,0.10226866859333494,0.2582829226345611,86.20700238966961,53.34512551525242,0.3101435150517702,7,-0.03250002861022949,0.47374987602233887,0.6649997234344482,0.5874998569488525,-0.32000017166137695,4,-0.0439857010494783,1.4615339471078017,5.505000114440918,-1.4848481345548075,5.510000228881836,-1.5625014901175405,5.517499923706055,-0.0439857010494783
4308,2004-07-26,5.587500095367432,5.637499809265138,5.550000190734863,5.599999904632568,11771200.0,0.003141817444654471,-1.0000000000000202,-0.19230458863661373,26.737993277367536,18.91413408664941,-0.046734003337646435,0.21524133523360955,0.5126978044109984,0.5086912810503161,26.771076208590934,0.08749961853027433,-0.4431873878257502,-0.1456249237060545,-0.6742349956888471,0.38298514827673813,-0.4099299596974504,0.11868011228534137,0.18728904821235925,80.39224119392686,47.57390366377298,0.26430503599139615,7,-0.06874990463256836,0.4562499523162842,0.6468747854232788,0.5699999332427979,-0.2975001335144043,0,-0.05234899580869745,-1.3888738774537073,5.570000171661377,1.4615339471078017,5.505000114440918,-1.4848481345548075,5.510000228881836,-0.05234899580869745
4309,2004-07-27,5.84250020980835,5.8474998474121085,5.587500095367432,5.587500095367432,14930400.0,0.045637603595271026,-1.0392128263528075,-20.40032043945983,42.19410114654097,22.187849412777435,-0.3039074103074286,-0.08237716512662807,0.2626078902296225,0.25526874264333,26.74991144898438,0.25999975204467685,-0.417887868705221,0.13375017642974818,-0.31840405225857804,0.5859044051180744,-0.09232693791441449,0.35982729077391085,-0.46000003814697266,98.92480836772906,65.55551276053932,0.22607711434416303,7,-0.22750020027160645,0.2012498378753662,0.39187467098236084,0.3149998188018799,-0.6050000190734863,1,-0.09285408636575498,-1.0000000000000202,5.587500095367432,-1.3888738774537073,5.570000171661377,1.4615339471078017,5.505000114440918,-0.09285408636575498
4310,2004-07-28,5.789999961853027,5.829999923706055,5.6875,5.829999923706055,9656000.0,-0.00898592144972199,6.125002980235081,-0.15686252510406265,64.72489771933246,28.06292514399,-0.2424104073629989,-0.04871710672455265,0.31620513298600095,0.30905729611538124,27.585884032810515,0.1550002098083496,-0.38749807506154443,0.09162492752075213,-0.34176528186695343,0.5250151369084577,-0.1250701771731011,0.30832003221460536,-0.39819979667663574,87.6344245904583,49.04687300580394,0.2166951046938529,7,-0.17499995231628418,0.2537500858306885,0.4518749713897705,0.36750006675720215,-0.35500001907348633,2,-0.0807426141712051,-1.0392128263528075,5.84250020980835,-1.0000000000000202,5.587500095367432,-1.3888738774537073,5.570000171661377,-0.0807426141712051
4311,2004-07-29,5.8375000953674325,5.882500171661378,5.807499885559082,5.827499866485597,6199200.0,0.008203822768109825,-1.999999999999929,-0.2500059604701619,63.17566587945709,33.71682970628797,-0.26923350177878813,-0.11781237462589278,0.2701347776882983,0.25942240252646886,28.33945426971881,0.0925002098083505,-0.35391639443637324,0.14900004863739102,-0.2604328865023522,0.5584329837771342,-0.05571641893248014,0.3537165162072622,-0.4365859365463267,88.4615290564746,45.83480084144651,0.2047164675698715,7,-0.20499992370605558,0.2062499523162833,0.40624988079070956,0.31999993324279696,-0.3299999237060556,3,-0.09207706995313325,6.125002980235081,5.789999961853027,-1.0392128263528075,5.84250020980835,-1.0000000000000202,5.587500095367432,-0.09207706995313325
4312,2004-07-30,5.867499828338622,5.872499942779541,5.78000020980835,5.8125,8432400.0,0.005139140467851577,1.8461431243810293,5.499856952126557,65.03266486860801,39.427527056779944,-0.26476058407081826,-0.17053523457899367,0.24081457906217896,0.2289575597371698,29.31505786634568,0.0924997329711914,-0.2970113570838695,0.18787479400634677,-0.19591274141207293,0.5716623294247665,-0.004018973702862638,0.3797685617155562,-0.4473222290039054,95.48861829075686,48.186299769259236,0.19189376770920974,7,-0.2349996566772452,0.17625021934509366,0.45312511920929044,0.3150000572204599,-0.40249967575073065,4,-0.10012776066780438,-1.999999999999929,5.8375000953674325,6.125002980235081,5.789999961853027,-1.0392128263528075,5.84250020980835,-0.10012776066780438
4313,2004-08-02,5.852499961853027,5.9025001525878915,5.829999923706055,5.8375000953674325,8496000.0,-0.002556432368885475,-3.8333147897958155,0.27272569640115696,63.071877092005174,43.7018240850807,-0.20859812981747705,-0.17660048760693847,0.2545606105334546,0.24423865029312708,30.09057807818379,0.07250022888183683,-0.23047896531953604,0.18049993515014684,-0.18151056967263735,0.542510439972931,-0.0005053172612452528,0.36150518756153893,-0.4138294596252443,84.12692645961317,32.559490895726654,0.1810052524113919,8,-0.20999979972839355,0.19125008583068848,0.5124999284744263,0.34999990463256836,-0.41499996185302734,0,-0.10294745250408566,1.8461431243810293,5.867499828338622,-1.999999999999929,5.8375000953674325,6.125002980235081,5.789999961853027,-0.10294745250408566
4314,2004-08-03,5.827499866485597,5.852499961853027,5.795000076293945,5.824999809265138,6254800.0,-0.004271695092760819,1.1904614853635131,0.16667196490448263,68.19784651717029,48.911415369190124,-0.15086523507200855,-0.1759809983991163,0.2787964519619974,0.2695371179663555,30.81976806987176,0.05749988555908203,-0.15946805524670626,0.16524984836578493,-0.1662297105538748,0.4967294072854447,-0.0004899310940453816,0.33098962782561525,-0.3609995852362067,65.11617075637423,9.140887388476315,0.16573977945983007,8,-0.1849997043609628,0.10750031471252353,0.5800000429153434,0.41750001907348544,-0.4674997329711932,1,-0.09223507798323138,-3.8333147897958155,5.852499961853027,1.8461431243810293,5.867499828338622,-1.999999999999929,5.8375000953674325,-0.09223507798323138
4315,2004-08-04,5.707499980926514,5.795000076293945,5.630000114440918,5.7874999046325675,8110000.0,-0.020592001425724926,2.4736736435275812,-31.99923707800842,61.66133056107721,53.50381892654737,0.00010747923326626108,-0.08557120505280214,0.3942846758809502,0.3918151092009321,32.086255306256284,0.19749975204467862,-0.0937907130136928,0.06124997138977051,-0.22361147538350057,0.3461114181630416,-0.08118075199686547,0.2036806947764065,-0.21483970739681357,28.440313995037304,-31.892013300604912,0.14243072338663573,8,-0.009999990463256836,0.04875016212463379,0.6999999284744263,0.5374999046325684,-0.23750019073486328,2,-0.08234775151332618,1.1904614853635131,5.827499866485597,-3.8333147897958155,5.852499961853027,1.8461431243810293,5.867499828338622,-0.08234775151332618
4316,2004-08-05,5.372499942779541,5.632500171661378,5.332499980926514,5.630000114440918,24732800.0,-0.05869470683600264,1.285713247702547,3.218755215411427,45.41177188648896,55.57868321644974,0.35127625898417136,0.24713542891663565,0.7216738497356587,0.7251325595472657,31.754544126681004,0.375,-0.06312230891813364,-0.26425006389617955,-0.5725778942768169,0.044077766484457825,-0.41841397908649824,-0.11008614870586086,0.5300002098083505,7.017535053794734,-57.428645923449835,0.15416391519031886,8,0.24500012397766113,0.346250057220459,0.9387500286102295,0.872499942779541,0.17750024795532227,3,0.011633317946144972,2.4736736435275812,5.707499980926514,1.1904614853635131,5.827499866485597,-3.8333147897958155,5.852499961853027,0.011633317946144972
4317,2004-08-06,5.309999942779541,5.362500190734863,5.25,5.360000133514403,11637200.0,-0.011633317946144972,3.0908933277847135,0.19417536855320877,43.66516452176253,57.459480021382525,0.41685326901656783,0.2987660376935999,0.7716500703109226,0.7860484731436745,31.501178889148473,0.12249994277954102,-0.028998265329329698,-0.3101250648498537,-0.6512589243718736,0.031008794672166218,-0.4806919946108641,-0.1395581350888433,0.5811002063751225,9.195391379078497,-58.143195363360135,0.17056692976101,8,0.2662501335144043,0.36750006675720215,1.0012500286102295,0.934999942779541,0.30749988555908203,4,0.03719401713937742,1.285713247702547,5.372499942779541,2.4736736435275812,5.707499980926514,1.1904614853635131,5.827499866485597,0.03719401713937742
4318,2004-08-09,5.34250020980835,5.362500190734863,5.2775001525878915,5.309999942779541,9256800.0,0.006120577660834403,1.3448212359579876,-0.6500028610120469,41.82244458774313,57.41818484818276,0.3866001370877843,0.2561657221050311,0.7252947576889088,0.7512588271679945,31.372534805155567,0.08500003814697177,0.009012821468886045,-0.2628748178482052,-0.625668330087291,0.09991869439088052,-0.4442715739677485,-0.0814780617286619,0.5229559333801275,15.352732890448536,-51.99662641825992,0.18139675611954292,8,0.2337498664855957,0.33499979972839355,0.9687497615814209,0.9024996757507324,0.27249956130981445,0,0.02292932858563912,3.0908933277847135,5.309999942779541,1.285713247702547,5.372499942779541,2.4736736435275812,5.707499980926514,0.02292932858563912
4319,2004-08-10,5.412499904632568,5.4375,5.315000057220459,5.349999904632568,6670400.0,0.013102422475474329,1.1777730682829652,1.9230611226855248,45.695350575257095,55.30379072106328,0.27847502904549515,0.17630305834237525,0.6414035976551204,0.6788745457822127,31.236792086510786,0.12249994277954102,0.03900368504955498,-0.18087511062622053,-0.5528657469582781,0.191115525705837,-0.3668704287922493,0.005120207539808241,0.4283379928283697,29.81649208887893,-37.04091930436411,0.18599531816602877,8,0.16375017166137695,0.25625014305114746,0.8987500667572021,0.8324999809265137,0.2024998664855957,1,0.004618955345575992,1.3448212359579876,5.34250020980835,3.0908933277847135,5.309999942779541,1.285713247702547,5.372499942779541,0.004618955345575992
4320,2004-08-11,5.40500020980835,5.412499904632568,5.300000190734863,5.412499904632568,5132000.0,-0.001385624934200913,29.00114445574771,-0.1199951171875,45.59471689520544,53.350351945035314,0.25213387769666706,0.18003821614579785,0.6357665905600642,0.684081502419672,30.763139275828983,0.11249971389770508,0.06880260305720132,-0.1801248073577879,-0.5614985966094128,0.201248981893837,-0.3708117019836008,0.010562087268024989,0.41220417175415136,40.52291248265613,-26.018345443545705,0.19068689462581248,8,0.1712498664855957,0.2637498378753662,0.9062497615814209,0.8399996757507324,0.12749958038330078,2,-0.00832563821409027,1.1777730682829652,5.412499904632568,1.3448212359579876,5.34250020980835,3.0908933277847135,5.309999942779541,-0.00832563821409027
4321,2004-08-12,5.375,5.4375,5.329999923706055,5.394999980926514,11808000.0,-0.005550454883222589,1.0476201288822484,2.666772634791455,41.13635506511643,50.69520641131403,0.23426456331761703,0.20893691069464282,0.648545064076437,0.7115114179966806,30.063512747950156,0.10750007629394531,0.06285713207763521,-0.20262501239776576,-0.5947261967195088,0.18947617192397725,-0.3986756045586368,-0.006574420236894696,0.41951620630000086,66.66666666666666,2.505053103216497,0.1960505921608714,8,0.2012500762939453,0.2012500762939453,0.9362499713897705,0.869999885559082,0.125,3,0.017674379570539633,29.00114445574771,5.40500020980835,1.1777730682829652,5.412499904632568,1.3448212359579876,5.34250020980835,0.017674379570539633
4322,2004-08-13,5.4025001525878915,5.462500095367432,5.3474998474121085,5.449999809265137,6553600.0,0.0051163074582123436,2.172410617979031,2.374985098824551,41.666670246524816,48.31685009514955,0.14959960938216632,0.18563834585805505,0.6022563489204655,0.682612647055362,29.0529310641291,0.11500024795532315,0.03353303588395562,-0.17174987792968643,-0.5688813229757077,0.22538156711633484,-0.37031560045269707,0.0268158445933242,0.37023540546010913,67.56758846620802,5.2335328234603296,0.19856572252301066,8,0.14874982833862216,0.1737499237060538,0.7049999237060538,0.7049999237060538,0.20249986648559481,4,0.027302181208882725,1.0476201288822484,5.375,29.00114445574771,5.40500020980835,1.1777730682829652,5.412499904632568,0.027302181208882725
4323,2004-08-16,5.512499809265137,5.512499809265137,5.372499942779541,5.389999866485597,8429200.0,0.020360879883465355,1.285713173557129,-2.578964804144025,32.90152790535987,44.3950369160595,-0.015311121261438743,0.08491473329597543,0.47564847145143485,0.5728377624074206,27.608859806639984,0.1399998664855957,0.002366097737473538,-0.06487522125244105,-0.45886112452792993,0.32911068202304783,-0.2618681728901855,0.1321177303853034,0.23932632646094376,100.0,40.5472892762201,0.19699295163774444,8,0.010000228881835938,0.0637502670288086,0.5406253337860107,0.5950002670288086,0.012500286102294922,0,0.01904762316671782,2.172410617979031,5.4025001525878915,1.0476201288822484,5.375,29.00114445574771,5.40500020980835,0.01904762316671782
4324,2004-08-17,5.425000190734863,5.737500190734862,5.417500019073486,5.735000133514403,14307600.0,-0.015872947221369227,1.0317467525881714,-2.5306129598561427,31.74999403952981,41.071555080332004,0.010157871072459024,0.17405297546853404,0.5442941580658971,0.6592971948014448,25.682774377670448,0.32000017166137606,-0.03892412529225986,-0.14774985313415545,-0.546833933513267,0.25133422724495613,-0.34729189332371124,0.05179218705540034,-0.17500019073486328,28.57142857142863,-26.188069068599628,0.19954204018955568,8,0.06874990463256836,0.15124988555908203,0.5387499332427979,0.682499885559082,0.07499980926513672,1,0.035022962894599274,1.285713173557129,5.512499809265137,2.172410617979031,5.4025001525878915,1.0476201288822484,5.375,0.035022962894599274
4325,2004-08-18,5.315000057220459,5.352499961853027,5.1599998474121085,5.349999904632568,25837200.0,-0.02027652159391058,8.625014901175449,0.11290275442728033,25.411740840903533,38.84932940860029,0.0655165725672644,0.28321575936885957,0.6312749713158556,0.7656509617895288,24.489067349180303,0.2650003433227548,-0.08427142549029742,-0.2479999780654909,-0.6627591988306571,0.16675924269967535,-0.455379588448074,-0.040620367682907776,0.4225001335144034,26.83984721403427,-22.67934160241118,0.20737961038258304,8,0.13374996185302646,0.21624994277954102,0.6425000429153442,0.7925000190734863,0.15999984741210938,2,0.05644397190366046,1.0317467525881714,5.425000190734863,1.285713173557129,5.512499809265137,2.172410617979031,5.4025001525878915,0.05644397190366046
4326,2004-08-19,5.332499980926514,5.357500076293945,5.269999980926514,5.315000057220459,8669600.0,0.0032925538132930754,1.5925910227609885,-0.5,24.523798278662042,36.72251093714468,0.04665190424970955,0.2657553569105051,0.5916934038089883,0.7436113785032035,22.832042119480324,0.08750009536743164,-0.135690531267187,-0.22187504768371547,-0.64871119834645,0.20496110297901904,-0.43529312301508316,-0.008456972352347769,0.4050002098083487,29.870135231763516,-13.262752151335203,0.21341807533136734,8,0.11625003814697177,0.19875001907348633,0.6250001192092896,0.7750000953674316,0.13250017166137784,3,0.03750582465644703,8.625014901175449,5.315000057220459,1.0317467525881714,5.425000190734863,1.285713173557129,5.512499809265137,0.03750582465644703
4327,2004-08-20,5.324999809265137,5.332499980926514,5.269999980926514,5.332499980926514,5644800.0,-0.001406501957469053,15.666285205671054,-0.42858310626702995,24.70022138060999,34.82004169190767,0.06314381273441771,0.2676839001704998,0.5793097278823947,0.7470011265284855,21.601793462086892,0.0625,-0.1781432162800991,-0.21712520122528112,-0.6559671725328506,0.2217167700822884,-0.4365461868790659,0.0022957844285036444,0.400950374603271,28.571404980241354,-8.988698770176853,0.21942098565378462,8,0.12375020980834872,0.20625019073486328,0.6300002336502075,0.7800002098083496,0.11500024795532227,4,0.03286388676115526,1.5925910227609885,5.332499980926514,8.625014901175449,5.315000057220459,1.0317467525881714,5.425000190734863,0.03286388676115526
4328,2004-08-23,5.295000076293945,5.34250020980835,5.28000020980835,5.322500228881836,7749200.0,-0.0056337528724402786,-1.1739173701756422,3.6666030898340645,24.582329015620672,32.47415040750362,0.09576811257187234,0.28948894748984966,0.5878611007820354,0.772794015403635,20.610361291893433,0.0625,-0.18104425855633277,-0.2324999332427975,-0.6842799988957093,0.21928013241011435,-0.4583899660692534,-0.006609900416341574,0.4196311008453364,23.3766491124643,-10.255882508082315,0.22589003282645587,8,0.15374994277954013,0.2362499237060547,0.6281248331069946,0.7824997901916504,0.15999984741210938,0,0.058545786272493405,15.666285205671054,5.324999809265137,1.5925910227609885,5.332499980926514,8.625014901175449,5.315000057220459,0.058545786272493405
4329,2004-08-24,5.300000190734863,5.355000019073486,5.272500038146973,5.34250020980835,8725600.0,0.0009443086626765851,1.4444570031859958,1.5454466638923567,28.150131443505884,30.535863135092562,0.08172607874814286,0.2548273425490457,0.5629627827357648,0.762176296540126,21.142769883676177,0.08249998092651367,-0.17642240373009344,-0.2003748178482052,-0.6374260757177499,0.23667644002133947,-0.41890044678297755,0.01815081108656713,0.4035383598098754,70.8861676340214,35.085077057306464,0.21852562893477223,8,0.14874982833862216,0.23124980926513672,0.5893748998641968,0.7437498569488525,0.21000003814697266,1,0.04245281066704476,-1.1739173701756422,5.295000076293945,15.666285205671054,5.324999809265137,1.5925910227609885,5.332499980926514,0.04245281066704476
4330,2004-08-25,5.322500228881836,5.332499980926514,5.255000114440918,5.3125,11534400.0,0.004245290063631613,4.1667037543313095,-0.23529939750249637,45.96776116280697,31.072686034835954,0.05173301032680211,0.2060730862659792,0.5208993000513171,0.7337731981097768,21.735261596765802,0.0774998664855957,-0.17112722452021423,-0.1544997930526737,-0.5760619463539784,0.26706236024863106,-0.36528086970332563,0.05628128359797824,0.37016754760024995,65.85379469477759,25.320734623557392,0.21078107665065232,8,0.1262497901916495,0.20874977111816406,0.4981248378753662,0.7212498188018799,0.2849998474121094,2,0.03334894569942626,1.4444570031859958,5.300000190734863,-1.1739173701756422,5.295000076293945,15.666285205671054,5.324999809265137,0.03334894569942626
4331,2004-08-26,5.300000190734863,5.3474998474121085,5.300000190734863,5.335000038146973,4373600.0,-0.004227343763158364,-1.7142779291552626,-3.499904634751097,49.13795158782815,31.902828406091878,0.06981758720380071,0.19630496386739082,0.5201890863118717,0.7491415447347007,22.68525751189675,0.047499656677245206,-0.17656728971675406,-0.1501248359680174,-0.5424372552763037,0.2421875833402689,-0.34628104562216055,0.046031373686125754,0.3820142271658229,45.00011920940324,0.48227413182036116,0.19615620965414327,8,0.14874982833862216,0.23124980926513672,0.49062490463256836,0.7437498569488525,0.3299999237060547,3,0.03301881275469176,4.1667037543313095,5.322500228881836,1.4444570031859958,5.300000190734863,-1.1739173701756422,5.295000076293945,0.03301881275469176
4332,2004-08-27,5.28000020980835,5.3125,5.255000114440918,5.302499771118164,8038000.0,-0.003773581171086837,1.7058757531218796,0.6428474114441417,44.49338392716102,33.190812408514226,0.07891200921278951,0.1792230720371082,0.5193304644526222,0.7607433485188153,23.612587863705954,0.05749988555908203,-0.18244341857697144,-0.14074983596801793,-0.48671936651750247,0.2052196945814666,-0.31373460124276065,0.03223492930672478,0.3915739166825647,25.000119209403238,-22.248262634224105,0.1729847652747423,8,0.16874980926513583,0.2512497901916504,0.510624885559082,0.7637498378753662,0.22499990463256836,4,0.03503786655839103,-1.7142779291552626,5.300000190734863,4.1667037543313095,5.322500228881836,1.4444570031859958,5.300000190734863,0.03503786655839103
4333,2004-08-30,5.25,5.2775001525878915,5.2150001525878915,5.252500057220459,4167200.0,-0.005681857692471315,1.3809411358660786,0.11111582070573275,34.5971559696885,33.50716373408742,0.07572398805004266,0.17051345423506703,0.5263232949504681,0.7814070673499689,24.8809559691189,0.0650000572204581,-0.18142605577576987,-0.14062504768371564,-0.428319377146809,0.14706928177937773,-0.2844722124152623,0.0032221170478310412,0.41134264090933836,24.99991485042578,-23.443335618815787,0.14384716473154666,8,0.008749961853027344,0.28125,0.5406250953674316,0.7937500476837158,0.27250003814697266,0,0.036190487089611256,1.7058757531218796,5.28000020980835,-1.7142779291552626,5.300000190734863,4.1667037543313095,5.322500228881836,0.036190487089611256
4334,2004-08-31,5.289999961853027,5.297500133514403,5.227499961853027,5.247499942779541,14607200.0,0.0076190403529576844,1.4347732342624442,-16.999618539004388,39.73211966910904,35.09831693722136,0.01627151224887413,0.09294606747343348,0.4609691532311295,0.7323281828025001,25.94383742541959,0.07000017166137606,-0.1825562484373009,-0.07375009059906024,-0.2779010267357469,0.13040084553762643,-0.17582555866740357,0.028325377469283097,0.36131582318636646,56.60376000460653,6.862924011431424,0.10207546806834318,8,-0.003749847412109375,0.24125003814697266,0.4912501573562622,0.7537500858306885,0.25,1,0.031190919289766805,1.3809411358660786,5.25,1.7058757531218796,5.28000020980835,-1.7142779291552626,5.300000190734863,0.031190919289766805
4335,2004-09-01,5.237500190734863,5.320000171661377,5.202499866485597,5.2849998474121085,7714000.0,-0.009924342437948486,-1.000000000000015,-1.1176384790584224,38.197431216693,36.61760948589147,0.06327597407649854,0.1142888959202013,0.4855312353818739,0.7765890284961268,26.204188913974,0.11750030517578036,-0.18528856864329146,-0.10274987220764142,-0.23628374062153412,0.030783996206251274,-0.16951680641458822,-0.03598293800069463,0.40398927555198494,24.13815782983128,-22.49249684721869,0.06676693420694643,9,0.041249752044677734,0.2937498092651367,0.5918748378753662,0.8062498569488525,0.3599996566772452,2,0.05202864500683457,1.4347732342624442,5.289999961853027,1.3809411358660786,5.25,1.7058757531218796,5.28000020980835,0.05202864500683457
4336,2004-09-02,5.434999942779541,5.442500114440918,5.300000190734863,5.300000190734863,16590400.0,0.03770878183337434,-1.111113858326122,-2.842120585459928,52.15945707034698,39.668635673640026,-0.13204060371204385,-0.08251923882275136,0.2570576495261019,0.571156717555886,24.89701387115947,0.2049999237060547,-0.17538280121054495,0.09162487983703649,-0.04787861496478474,0.23112837463885771,0.02187313243612632,0.16137662723794666,0.1968597311298126,96.87493170308174,50.70771718494411,0.06975174740091049,9,-0.11249995231628418,0.09625005722045898,0.3943750858306885,0.6087501049041748,0.13500022888183594,3,0.03173875535059989,-1.000000000000015,5.237500190734863,1.4347732342624442,5.289999961853027,1.3809411358660786,5.25,0.03173875535059989
4337,2004-09-03,5.507500171661377,5.517499923706055,5.412499904632568,5.425000190734863,7356800.0,0.013339508674356626,1.048791153579553,0.6111120922593293,49.65037483419064,42.453974097925574,-0.19660593663709935,-0.14700143761497397,0.15354564252931802,0.4921826853194453,23.050961920104836,0.10500001907348633,-0.14496668726853112,0.15425009727478045,-0.002233400889886994,0.3107335954394479,0.07600834819244628,0.23249184635711462,0.11492230571803219,96.82547611803155,55.09381357043058,0.07824174908233392,9,-0.14750027656555176,0.023749828338623047,0.33062493801116943,0.5362498760223389,-0.007500171661376953,4,0.02224238564891201,-1.111113858326122,5.434999942779541,-1.000000000000015,5.237500190734863,1.4347732342624442,5.289999961853027,0.02224238564891201
4338,2004-09-07,5.4650001525878915,5.5349998474121085,5.449999809265137,5.512499809265137,8645600.0,-0.007716753109181518,-1.19353965421766,-0.5757535473802742,52.985071440162,45.21341187533181,-0.14243388971806947,-0.09997947648914352,0.16728561619847948,0.5273771131870291,21.061389502931867,0.08500003814697177,-0.11455359503897711,0.1056250810623176,-0.05849032331443471,0.2697404854390699,0.02356737887394189,0.18768278325069332,0.1481738721921717,78.94745899558771,34.082535454143596,0.08205770218837607,9,-0.09625029563903897,0.06624984741210849,0.3731249570846549,0.5787498950958243,0.0949997901916495,1,0.007319297481461984,1.048791153579553,5.507500171661377,-1.111113858326122,5.434999942779541,-1.000000000000015,5.237500190734863,0.007319297481461984
4339,2004-09-08,5.4375,5.522500038146973,5.427499771118164,5.487500190734863,6505600.0,-0.005032049738346145,-1.714268197980954,1.0526432027626835,60.4255253527174,46.81983011865519,-0.10435197171205779,-0.07432081456463724,0.1700294872588195,0.5468585769067547,19.598342398405315,0.0950002670288086,-0.08321697217683521,0.07687492370605487,-0.08931195246104906,0.2430617998731588,-0.0062185143774975415,0.15996836178960727,0.16661054123270436,70.67673593832248,22.55968867461135,0.08309343808355206,9,-0.06875014305114746,0.06874990463256836,0.4056251049041748,0.6062500476837158,0.06750011444091797,2,0.015632190923581257,-1.19353965421766,5.4650001525878915,1.048791153579553,5.507500171661377,-1.111113858326122,5.434999942779541,0.015632190923581257
4340,2004-09-09,5.360000133514403,5.434999942779541,5.324999809265137,5.425000190734863,7247200.0,-0.01425284900884538,1.58825179375845,1.299996185317304,52.12356378129259,47.15156480681791,-0.023438109628191484,-0.0003848279584577341,0.2320812042514424,0.6152488414993114,18.234873951387247,0.11250019073486328,-0.04960574313680688,0.0016250610351553618,-0.16324545104794996,0.1664955731182607,-0.0808101950063973,0.08406031707670802,0.23522819384188942,25.531927845301343,-23.864917374957553,0.08243525604155283,9,0.00874972343444913,0.11749982833862394,0.42875003814697354,0.6837499141693124,0.17499971389770508,3,0.033582056689353657,-1.714268197980954,5.4375,-1.19353965421766,5.4650001525878915,1.048791153579553,5.507500171661377,0.033582056689353657
4341,2004-09-10,5.46999979019165,5.502500057220459,5.349999904632568,5.360000133514403,4328800.0,0.020522323495750117,-1.3461541283057623,-1.6923009206616932,59.66667154100514,48.83748565280059,-0.11933692010879504,-0.10846339501250046,0.10638417735794015,0.49764477109843774,16.815611954981364,0.15250015258789062,-0.01973937012087923,0.10687472820282018,-0.0653236266499908,0.27907308305563117,0.020775550776414242,0.19297390562922612,0.116523967565759,69.04759742235532,16.313541080128907,0.08609917742640562,9,-0.10124993324279785,-0.02124977111816495,0.25687527656555176,0.5737502574920654,0.14750003814697266,4,0.02330896930728965,1.58825179375845,5.360000133514403,-1.714268197980954,5.4375,-1.19353965421766,5.4650001525878915,0.02330896930728965
4342,2004-09-13,5.550000190734863,5.559999942779541,5.4375,5.462500095367432,5931200.0,0.01462530230561665,1.279077194678921,0.7954578951475101,65.93750335276042,52.31974647314191,-0.1754618040008582,-0.18640390262572737,0.010969985883570565,0.40931025059645076,15.375381903625884,0.12249994277954102,-0.010343858369894932,0.17950012683868444,-0.01141589307751989,0.37041614675488876,0.08404211688058272,0.27495813679678616,0.027993088815639666,95.74478878154986,37.673890330982125,0.09545800995810211,9,-0.16875028610229492,-0.10125017166137784,0.11812484264373779,0.4687497615814209,0.06499958038330078,0,0.0036036000430956783,-1.3461541283057623,5.46999979019165,1.58825179375845,5.360000133514403,-1.714268197980954,5.4375,0.0036036000430956783
4343,2004-09-14,5.617499828338623,5.675000190734862,5.5349998474121085,5.557499885559082,8955200.0,0.012162096447571935,-1.6666727217405464,0.6857128843984501,68.40578219840519,55.50570897639704,-0.2071315363195998,-0.25890823004734376,-0.07018737432938948,0.33450291341251237,14.479104158409797,0.1400003433227539,0.0011644296189841086,0.24174976348876953,0.0297785105283932,0.45372101644914586,0.13576413700858136,0.3477353899689577,-0.45749998092651456,83.57134293546106,26.001129079532724,0.1059856264801883,9,-0.17874979972839355,-0.1687498092651376,0.009375214576721191,0.3600001335144043,0.039999961853027344,1,-0.020916748006981845,1.279077194678921,5.550000190734863,-1.3461541283057623,5.46999979019165,1.58825179375845,5.360000133514403,-0.020916748006981845
4344,2004-09-15,5.614999771118164,5.675000190734862,5.59499979019165,5.619999885559082,7403600.0,-0.00044504802792288967,-2.5555673292925474,-0.08333532015672063,67.35902878003222,58.74588648343473,-0.17174267525687714,-0.2544919804255965,-0.08221984441501995,0.3290476963636717,15.084816168615035,0.080000400543212,0.019121156424759533,0.22974972724914533,-0.007087308621536614,0.4665867631198273,0.11133120931380436,0.3481682451844863,-0.44469991683960064,82.85704165099939,25.24678803807987,0.11841851793534096,9,-0.12749958038330078,-0.16624975204467862,0.011875271797180176,0.3625001907348633,0.12250041961669833,2,-0.009795161278816966,-1.6666727217405464,5.617499828338623,1.279077194678921,5.550000190734863,-1.3461541283057623,5.46999979019165,-0.009795161278816966
4345,2004-09-16,5.614999771118164,5.6500000953674325,5.574999809265137,5.644999980926514,8245200.0,0.0,2.7499731782038905,5.999904634751097,69.20729863508217,60.64009110173865,-0.12579134452497254,-0.24334057728188085,-0.09721319424761532,0.319454856401002,14.456587249260524,0.07500028610229581,0.04791058125842618,0.21474974155426008,-0.040628552680635366,0.4701280357891555,0.08706059443681191,0.34243888867170824,-0.43460591011047445,81.53834867769527,21.410444765846833,0.12768914711744792,9,-0.11499977111816406,-0.16624975204467862,0.007500290870666504,0.3625001907348633,0.19500017166137695,3,-0.019590322557634043,-2.5555673292925474,5.614999771118164,-1.6666727217405464,5.617499828338623,1.279077194678921,5.550000190734863,-0.019590322557634043
4346,2004-09-17,5.53249979019165,5.642499923706055,5.510000228881836,5.630000114440918,8434400.0,-0.01469278437923871,1.1632613341326037,3.2499880791544147,64.30593018129001,62.26848614030524,-0.03129786963021086,-0.15292964471124204,-0.01598371230374429,0.3920243883072194,13.65378856807661,0.13249969482421875,0.07128573519710635,0.12224977016448957,-0.13758247589984052,0.38208201622881965,-0.00766635286767503,0.25216589319665417,-0.34221380258941725,39.99987953597272,-23.556431519328505,0.12991612303216482,9,-0.03249979019165039,-0.08374977111816495,0.09000027179718018,0.44500017166137695,0.25750017166137695,4,0.0004518856421631412,2.7499731782038905,5.614999771118164,-2.5555673292925474,5.614999771118164,-1.6666727217405464,5.617499828338623,0.0004518856421631412
4347,2004-09-20,5.5,5.547500133514403,5.482500076293945,5.53249979019165,6653600.0,-0.0058743409713757355,1.0799859620211945,0.33333007291916295,64.12430535275739,63.506178797260276,2.9209731922108517e-05,-0.1124103986504359,0.012262702338613707,0.41402450501985655,12.843026227178534,0.0650000572204581,0.10179160262119069,0.08099997043609619,-0.1785307755703931,0.3405307164425855,-0.0487654025671489,0.21076534343934128,-0.3000197283351147,9.090864053187788,-56.89119138630478,0.12976537300324473,9,0.0,-0.05124998092651456,0.07625007629394531,0.47749996185302734,0.35249996185302734,0,0.021363605152476817,1.1632613341326037,5.53249979019165,2.7499731782038905,5.614999771118164,-2.5555673292925474,5.614999771118164,0.021363605152476817
4348,2004-09-21,5.605000019073486,5.6624999046325675,5.497499942779541,5.5,8894800.0,0.019090912558815676,-1.999995665121989,-3.2307906744721744,66.57896203018329,64.18989398364538,-0.09278022345625292,-0.2034249121957341,-0.09569708498380436,0.3013839351289427,12.234708297591053,0.16499996185302646,0.11152893364776517,0.17049999237060565,-0.09481293033852722,0.4358129150797385,0.037843531016039655,0.30315645372517164,-0.3955193490272011,63.636296079781914,-3.3861452900799804,0.1326564613545663,9,-0.10500001907348633,-0.1562500000000009,-0.041249990463256836,0.372499942779541,0.32499980926513583,1,0.0017840770759409708,1.0799859620211945,5.5,1.1632613341326037,5.53249979019165,2.7499731782038905,5.614999771118164,0.0017840770759409708
4349,2004-09-22,5.525000095367432,5.602499961853027,5.512499809265137,5.599999904632568,16374000.0,-0.014272956901662748,1.2500059604701619,-0.7142837680119527,64.7058852224306,65.58792969932736,0.0010469636790668702,-0.11141666884171286,-0.02013113952380241,0.37455775223349086,11.681988771067282,0.09250020980834961,0.11690438503920841,0.07925007343292201,-0.18108404659537936,0.33958419346122337,-0.05091698658122912,0.20941713344707313,-0.3062090349073747,23.611144224834348,-46.81851115968644,0.13016706001415074,9,-0.01250004768371582,-0.0762500762939462,0.024374961853027344,0.4524998664855957,0.4200000762939462,2,0.023981844803100838,-1.999995665121989,5.605000019073486,1.0799859620211945,5.5,1.1632613341326037,5.53249979019165,0.023981844803100838
4350,2004-09-23,5.5,5.587500095367432,5.5,5.525000095367432,11327600.0,-0.004524904060796975,-5.9999809265864315,0.33333545261498165,54.03727149573482,64.96244080540845,0.053634742813319036,-0.07635149505272665,0.002712683154712181,0.39335534594910815,10.97385547144074,0.08750009536743164,0.12247216810864625,0.04537498950958252,-0.20930873465662359,0.3000587136757886,-0.08196687257352053,0.17271685159268557,-0.2720847569344471,9.72218910849915,-54.992738545326176,0.12734186208310316,9,0.05625009536743164,-0.08249998092651456,0.03500008583068848,0.47749996185302734,0.49499988555908203,3,0.04318185286088405,1.2500059604701619,5.525000095367432,-1.999995665121989,5.605000019073486,1.0799859620211945,5.5,0.04318185286088405
4351,2004-09-24,5.474999904632568,5.525000095367432,5.474999904632568,5.497499942779541,11269600.0,-0.004545471884987551,-3.4444538634340693,0.8999980926586432,47.85476698862893,62.95324787606051,0.08875190407748512,-0.03959889786519266,0.026672253778059485,0.41058738805746664,10.269394585606536,0.05000019073486328,0.12494079156830296,0.01162490844726527,-0.2324967624123797,0.25574657930691025,-0.11043592698255722,0.13368574387708776,-0.23814296261362955,0.0,-58.14763978665384,0.12206083542982267,9,0.10000014305114746,-0.03624987602233887,0.015000104904174805,0.45749998092651367,0.45000028610229403,4,0.06118722264515819,-5.9999809265864315,5.5,1.2500059604701619,5.525000095367432,-1.999995665121989,5.605000019073486,0.06118722264515819
4352,2004-09-27,5.4650001525878915,5.505000114440918,5.462500095367432,5.482500076293945,5985200.0,-0.0018264387614355115,-2.7777730682829653,0.7777730682829258,50.0,60.908160965126605,0.09546565290373987,-0.015840956513559767,0.03726692521873787,0.4139993654268812,9.245357954865469,0.04250001907348633,0.13996397148275808,-0.007624840736387917,-0.23600272854231719,0.22075304706954135,-0.12181378463935211,0.10656410316657627,-0.21938034559463393,1.250029802351259,-52.024876598658956,0.1141889439029646,9,0.10374999046325595,-0.02625012397766202,0.02499985694885165,0.4674997329711905,0.507499694824217,0,0.059469313850107675,-3.4444538634340693,5.474999904632568,-5.9999809265864315,5.5,1.2500059604701619,5.525000095367432,0.059469313850107675
4353,2004-09-28,5.440000057220459,5.489999771118164,5.429999828338623,5.462500095367432,7873600.0,-0.004574582739141242,-1.8234937731403569,1.2857220708447519,50.17301449124236,58.99860382192773,0.10352648318083801,0.025426958354772822,0.06322846044604624,0.43108172824295554,7.878535550220415,0.059999942779541016,0.13984361723604533,-0.04212493896484393,-0.24600347917407017,0.16175360124438232,-0.14406420906945705,0.059814331139769195,-0.1857926425523697,5.797229647361918,-43.40613839534583,0.10193927010461312,9,0.10624980926513672,-0.0012500286102294922,0.04999995231628418,0.49249982833862305,0.617499828338623,1,0.07582718755398932,-2.7777730682829653,5.4650001525878915,-3.4444538634340693,5.474999904632568,-5.9999809265864315,5.5,0.07582718755398932
4354,2004-09-29,5.454999923706055,5.494999885559082,5.427499771118164,5.440000057220459,9265600.0,0.0027573283690844885,-2.3749687079046815,-0.6666596024244479,57.19696066595435,57.664121825357974,0.07089971636903591,0.024688051064122085,0.0472080930230625,0.41148415336854427,6.599746997885952,0.06750011444091797,0.12705865260920035,-0.03537507057189959,-0.21885211480876698,0.1481019736649678,-0.12711359269033373,0.05636345154653455,-0.19237665351662958,17.18756053584467,-33.563854973911816,0.09173852211843374,9,0.08999991416931152,-0.016249895095825195,0.03500008583068848,0.47749996185302734,0.7950000762939453,2,0.08707606072886231,-1.8234937731403569,5.440000057220459,-2.7777730682829653,5.4650001525878915,-3.4444538634340693,5.474999904632568,0.08707606072886231
4355,2004-09-30,5.510000228881836,5.53249979019165,5.449999809265137,5.494999885559082,9562000.0,0.010082549210819192,1.7500238420701275,1.0000317894268367,53.30582127513345,56.44188750245169,-0.0006270353898960579,-0.009328784636586818,-0.00795287068727113,0.35415518064206,5.225043542784655,0.08249998092651367,0.10557172945735616,0.006000232696533381,-0.13364581791624985,0.14564628330931662,-0.06382279260985868,0.07582325800292544,-0.2391294202815022,78.57185026407691,28.88994209298722,0.06982302530639183,9,0.03499960899353027,-0.07125020027160645,-0.020000219345092773,0.4224996566772461,0.7924995422363281,3,0.07894735475679249,-2.3749687079046815,5.454999923706055,-1.8234937731403569,5.440000057220459,-2.7777730682829653,5.4650001525878915,0.07894735475679249
4356,2004-10-01,5.607500076293945,5.6875,5.565000057220459,5.567500114440918,8262000.0,0.017695071390567918,-4.444432670707413,2.6666030898340645,54.618468665835294,55.38568342612701,-0.09651931915357803,-0.09828169138115328,-0.10432253902464694,0.25479015148542317,5.195399499015563,0.17749977111816406,0.0868565172832163,0.09487507343292201,-0.048095874521492554,0.23784602138733657,0.023389599455714283,0.16636054741012973,-0.3285466800509207,69.23082566115248,24.327323801237924,0.07148547397720743,10,-0.05000019073486328,-0.16250014305114746,-0.11750006675720215,0.3249998092651367,0.7125000953674325,4,0.0691038437793905,1.7500238420701275,5.510000228881836,-2.3749687079046815,5.454999923706055,-1.8234937731403569,5.440000057220459,0.0691038437793905
4357,2004-10-04,5.630000114440918,5.7249999046325675,5.582499980926514,5.5974998474121085,7859200.0,0.004012490029575488,-3.5599975585937216,0.8125074505877246,51.08227610322804,53.66382943424309,-0.11023160603730808,-0.11713959571128107,-0.12750311055966712,0.23085617519454615,5.8009322607944656,0.1424999237060538,0.06610319707143031,0.11125011444091815,-0.04099181762753279,0.2634920465093691,0.03512914840669268,0.18737108047514361,-0.3347048540476143,68.06731174557605,26.89610730382421,0.07612096603422555,10,-0.05375027656555176,-0.16625022888183594,-0.1400001049041748,0.30249977111816406,0.5850000381469735,0,0.05239788104751031,-4.444432670707413,5.607500076293945,1.7500238420701275,5.510000228881836,-2.3749687079046815,5.454999923706055,0.05239788104751031
4358,2004-10-05,5.505000114440918,5.625,5.5,5.625,10185200.0,-0.022202486227198448,1.0833353201567206,-3.6922738343260235,42.142879525015566,51.15682880119698,-0.0010150793064376273,0.011605785769830845,-0.005214347152776355,0.3527626936874375,6.293959506295225,0.13000011444091797,0.051417108292738156,-0.015749883651733576,-0.16605738694053773,0.13455761963707058,-0.09090363529613565,0.0594038679926685,-0.1839225753932583,26.0505238795134,-9.440904076660523,0.07515375164440202,10,0.07124972343444824,-0.04125022888183594,-0.015000104904174805,0.42749977111816406,0.7349996566772461,1,0.08492274718484172,-3.5599975585937216,5.630000114440918,-4.444432670707413,5.607500076293945,1.7500238420701275,5.510000228881836,0.08492274718484172
4359,2004-10-06,5.522500038146973,5.565000057220459,5.482500076293945,5.505000114440918,6870800.0,0.003178914321935844,-1.6399993896484375,-0.1458328366274865,43.554023177949716,49.992023432554184,-0.02112885539580578,0.0008436107872595855,-0.03349873020439453,0.3333573471931732,6.601130528105988,0.08249998092651367,0.03920554679408639,-0.002499961853027699,-0.14761326892309512,0.14261334521703972,-0.07505661538806141,0.07005669168200601,-0.1771871571642185,26.363710450706414,-3.1666444064898975,0.07255665353503363,10,0.053749799728393555,-0.058750152587890625,-0.12750005722045898,0.4099998474121094,0.6799998283386239,2,0.09687638636787121,1.0833353201567206,5.505000114440918,-3.5599975585937216,5.630000114440918,-4.444432670707413,5.607500076293945,0.09687638636787121
4360,2004-10-07,5.539999961853027,5.7125000953674325,5.537499904632568,5.574999809265137,9620800.0,0.0031688408483789843,-7.75001788141053,-2.0,50.57472608340745,50.294241109751795,-0.03616078077877294,-0.0026137611685861373,-0.06010961595198516,0.31239778553811526,6.587259076930972,0.19000005722045987,0.014568601538928583,0.005999970436096014,-0.11660760851491325,0.12860754938710528,-0.05530381903940906,0.06730375991160109,-0.17190585945128412,23.711309798863148,-4.309048326698086,0.061303789475504786,10,0.03624987602233887,-0.07625007629394531,-0.13124990463256836,0.3924999237060547,0.6999998092651367,3,0.12815885253354597,-1.6399993896484375,5.522500038146973,1.0833353201567206,5.505000114440918,-3.5599975585937216,5.630000114440918,0.12815885253354597
4361,2004-10-08,5.5974998474121085,5.632500171661378,5.514999866485597,5.539999961853027,11747200.0,0.010379040786102856,-1.1860506378524518,-1.6428610354223179,57.19556312551901,51.093748123698354,-0.08320674474276313,-0.05277785000120794,-0.12777146371561354,0.25161774177535445,7.017737071889596,0.11750030517578125,-0.002052873307872183,0.057124853134154385,-0.06472780180705495,0.17897750807536372,-0.0038014743364502834,0.11805118060475905,-0.20799139687651547,47.42261959772593,16.305232784937964,0.06092632747060475,10,-0.021250009536742276,-0.08499979972839267,-0.19249987602233798,0.33500003814697354,0.7200002670288095,4,0.1259490742160534,-7.75001788141053,5.539999961853027,-1.6399993896484375,5.522500038146973,1.0833353201567206,5.505000114440918,0.1259490742160534
4362,2004-10-11,5.570000171661377,5.625,5.5349998474121085,5.625,5768400.0,-0.0049128497544213,2.2727430359883454,-0.9565206574561042,47.08334326745027,50.75045132105479,-0.04385869774480966,-0.02498394046438701,-0.11192994547589574,0.27508520146663606,7.888847707258168,0.09000015258789151,-0.00391365420824652,0.02862517833709699,-0.09388654996793999,0.15113690664213397,-0.0326306858154215,0.08988104248961548,-0.1603622338799653,38.04351657008972,10.583520526831702,0.06125586415251832,10,0.006249666213989258,-0.045000314712524414,-0.14312517642974854,0.3624997138977051,0.559999942779541,0,0.1346499060836288,-1.1860506378524518,5.5974998474121085,-7.75001788141053,5.539999961853027,-1.6399993896484375,5.522500038146973,0.1346499060836288
4363,2004-10-12,5.5,5.5349998474121085,5.460000038146973,5.525000095367432,7064800.0,-0.012567355386723045,2.33335452628465,0.4545486071976626,47.881346685858695,49.71538310104416,0.03972502029144476,0.03769472003415775,-0.054158140876994665,0.3397269831926364,7.929709565910295,0.1100001335144043,0.0007331295041543839,-0.03550000190734881,-0.15383932317596827,0.08283931936127065,-0.09466966254165854,0.023669658726960918,-0.07144034420751932,15.841565460756726,-11.60522763859268,0.05916966063430992,10,0.08749985694885254,0.02499985694885254,-0.0543750524520874,0.43249988555908203,0.5500001907348624,1,0.13000002774325292,2.2727430359883454,5.570000171661377,-1.1860506378524518,5.5974998474121085,-7.75001788141053,5.539999961853027,0.13000002774325292
4364,2004-10-13,5.559999942779541,5.59250020980835,5.507500171661377,5.537499904632568,7127200.0,0.010909080505371094,-1.060619371842741,-0.8999980926586432,54.79999908447197,49.88140285763733,-0.004262598380207372,-0.02807643356852907,-0.12513541747872647,0.2750623204120721,8.111943345347127,0.09250020980834961,0.006135803178254129,0.027249932289123535,-0.08574630499738145,0.14024616957562852,-0.029248186354129402,0.08374805093237647,-0.11365387205665556,39.60391365189182,9.505495734924573,0.056498118643252535,10,0.03250002861022949,-0.03500008583068848,-0.11000001430511475,0.372499942779541,0.4275002479553214,2,0.12230212865769907,2.33335452628465,5.5,2.2727430359883454,5.570000171661377,-1.1860506378524518,5.5974998474121085,0.12230212865769907
4365,2004-10-14,5.505000114440918,5.542500019073486,5.492499828338623,5.537499904632568,5732800.0,-0.009892055558390456,1.3529490962537445,-1.4444326707074133,52.29009495258195,49.62269466727585,0.055823849030603334,0.01924675073886295,-0.07810980777387222,0.3238726359490043,8.410254470871578,0.06750011444091797,0.012711685140067708,-0.022249913215636852,-0.12892082690352868,0.08442100047225498,-0.07558537005958321,0.03108554362830951,-0.04500007629394531,26.086980558880224,-7.495702996707241,0.05333545684394609,10,0.08749985694885254,0.01999974250793457,-0.06750023365020752,0.42749977111816406,0.41249990463256836,3,0.12670294959939632,-1.060619371842741,5.559999942779541,2.33335452628465,5.5,2.2727430359883454,5.570000171661377,0.12670294959939632
4366,2004-10-15,5.5349998474121085,5.587500095367432,5.5,5.53000020980835,4616000.0,0.005449542660770135,-1.6923082566115248,-0.15383599630262684,55.18516844026731,50.07857159361355,0.016157585067467117,-0.011126544589022735,-0.10509986617661404,0.28823409902966723,9.326531367488636,0.08750009536743164,0.013916605478877742,0.0076248168945305395,-0.09907785447099293,0.11432748826005401,-0.045726518788231196,0.060976152577292275,-0.059099817276000444,45.45444036644168,7.460431565281219,0.053351335682761666,10,0.05125021934509366,0.0025000572204598726,-0.11187493801116855,0.28875017166137695,0.4800000190734881,4,0.1273712634401749,1.3529490962537445,5.505000114440918,-1.060619371842741,5.559999942779541,2.33335452628465,5.5,0.1273712634401749
4367,2004-10-18,5.617499828338623,5.617499828338623,5.487500190734863,5.537499904632568,6990800.0,0.01490514601641535,2.249994039529838,16.001144492134458,62.11603984475598,52.29781162914026,-0.07632882479617109,-0.08893197506043204,-0.18155459250983697,0.19852190767772093,10.262241614030698,0.12999963760375977,0.017011536618697143,0.08424980640411395,-0.028853510841689634,0.19735312364991753,0.027698147781212157,0.14080146502701574,0.10750007629394442,100.0,55.540149681799484,0.056551658622901874,10,-0.0312497615814209,-0.041249990463256836,-0.2087498903274536,0.027500152587890625,0.47500038146972656,0,0.12461064663874155,-1.6923082566115248,5.5349998474121085,1.3529490962537445,5.505000114440918,-1.060619371842741,5.559999942779541,0.12461064663874155
4368,2004-10-19,5.614999771118164,5.675000190734862,5.612500190734863,5.637499809265138,8192400.0,-0.00044504802792288967,-3.545586960291248,-0.28125074505878134,61.111111111111136,54.24859917726931,-0.06323415206437666,-0.09027267700543007,-0.1739614325695289,0.1930034740665718,10.870490755488191,0.06249999999999911,0.011743240114392428,0.08124976158142072,-0.033268608737262007,0.19576813190010345,0.023990576422079357,0.13850894674076208,0.10525013923644977,67.9997762044274,19.260260667733874,0.05725918515934124,10,-0.028749704360961914,-0.03874993324279785,-0.19999980926513672,0.01750016212463379,0.47750043869018555,1,0.09171867574630332,2.249994039529838,5.617499828338623,-1.6923082566115248,5.5349998474121085,1.3529490962537445,5.505000114440918,0.09171867574630332
4369,2004-10-20,5.65749979019165,5.6875,5.574999809265137,5.587500095367432,5142000.0,0.007569015281548852,-1.3684184108818953,-3.1110922731317383,60.42401159777401,55.342964234421146,-0.09450926776303081,-0.12894843992014238,-0.21302613088199607,0.1423712705119904,11.375676482105915,0.11250019073486328,0.008173018513182306,0.11712479591369629,-0.009908817685939653,0.24415840951333223,0.05360798911387832,0.18064160271351426,0.058095125770568856,84.99988079059676,38.38019357891219,0.06351680679981782,10,-0.08374977111816406,-0.08124995231628418,-0.21374976634979248,-0.02499985694885254,0.49250030517578214,2,0.06937700664588364,-3.545586960291248,5.614999771118164,2.249994039529838,5.617499828338623,-1.6923082566115248,5.5349998474121085,0.06937700664588364
4370,2004-10-21,5.737500190734862,5.795000076293945,5.619999885559082,5.637499809265138,7056400.0,0.0141405927547551,-1.5925910227609885,1.4285831062670047,59.42030387675753,55.590157651225425,-0.16041770259732502,-0.20052462522374714,-0.2883489955780396,0.05518017213997073,12.247194303443283,0.17500019073486328,0.023973163256578722,0.18525018692016548,0.03234072209305783,0.33815965174727314,0.10879545450661166,0.2617049193337193,-0.2499999999999991,81.30084326550585,35.99052008341879,0.07645473241355367,10,-0.11000013351440341,-0.1262502670288077,-0.2693750858306876,-0.10500025749206454,0.309999942779541,3,0.04357298330093484,-1.3684184108818953,5.65749979019165,-3.545586960291248,5.614999771118164,2.249994039529838,5.617499828338623,0.04357298330093484
4371,2004-10-22,5.809999942779541,5.940000057220459,5.762499809265138,5.762499809265138,15202000.0,0.012636121940658773,-6.473673643527824,0.4749995231646603,62.16216216216219,57.26558197286008,-0.2230616822987166,-0.2599689371570193,-0.3542651732694315,-0.025878166302635286,13.63771051570311,0.2024998664855966,0.040630838621721566,0.24099993705749512,0.0541043016744025,0.42789557244058773,0.14755211936594925,0.334447754749041,-0.3163497543334959,71.27068446437735,27.647659295159457,0.09344781769154625,10,-0.1099998950958252,-0.1262500286102295,-0.33562493324279785,-0.1862499713897705,0.07500028610229492,4,0.018502595069306738,-1.5925910227609885,5.737500190734862,-1.3684184108818953,5.65749979019165,-3.545586960291248,5.614999771118164,0.018502595069306738
4372,2004-10-25,5.789999961853027,5.827499866485597,5.730000019073486,5.8125,8842000.0,-0.003442337542768681,2.7142960944594905,-0.4736836821763879,72.4409584813283,59.99442772791227,-0.18838343283084047,-0.22595732875064467,-0.32866482822335374,-0.015398400843102955,15.094076157090818,0.09749984741211026,0.050718522951555656,0.20474996566772496,0.00024225619946527388,0.40925767513598466,0.10249611093359512,0.3070038204018548,-0.27849577865600583,58.904111378633274,12.518858778430669,0.10225385473413004,10,-0.07624983787536621,-0.10625004768371582,-0.3156249523162842,-0.16624999046325684,0.25500011444091797,0,0.03886008741191094,-6.473673643527824,5.809999942779541,-1.5925910227609885,5.737500190734862,-1.3684184108818953,5.65749979019165,0.03886008741191094
4373,2004-10-26,5.852499961853027,5.864999771118164,5.764999866485597,5.789999961853027,6947600.0,0.010794473300824947,1.2857220708446664,-2.7777730682829653,74.26472341314759,62.15717487554289,-0.21861234786913109,-0.26980225574675476,-0.38826890151985793,-0.08651314762701912,16.90651975542512,0.09999990463256747,0.053427486274117975,0.24662497043609655,0.021620476368326536,0.47162946450386656,0.13412272340221154,0.35912721746998155,-0.32385594369506876,76.02738741751702,25.989677073679076,0.1125022470338848,10,-0.1387498378753662,-0.16875004768371582,-0.3781249523162842,-0.32124996185302734,0.18249988555908114,1,0.04100815882437581,2.7142960944594905,5.789999961853027,-6.473673643527824,5.809999942779541,-1.5925910227609885,5.737500190734862,0.04100815882437581
4374,2004-10-27,5.929999828338622,5.945000171661378,5.804999828338622,5.8499999046325675,9422800.0,0.013242181459332647,1.5454466638923068,1.279998779296875,76.3513674607302,64.83064959867048,-0.2660905519146777,-0.32663865962444927,-0.4590917725486543,-0.17270365297703005,18.971253223748857,0.14000034332275568,0.06950435507274477,0.30037484169006223,0.04429478243700302,0.5564549009431214,0.17233481206353307,0.4284148713165914,-0.3849015686181634,95.38451380992501,40.28102469471344,0.12804002962652947,10,-0.21374964714050204,-0.24374985694885165,-0.455624818801879,-0.39874982833862216,0.14250040054321378,2,0.02740310053520756,1.2857220708446664,5.852499961853027,2.7142960944594905,5.789999961853027,-6.473673643527824,5.809999942779541,0.02740310053520756
4375,2004-10-28,5.945000171661378,5.989999771118164,5.897500038146973,5.914999961853027,6064000.0,0.0025295689303515,-1.8461431243810293,0.37500298023509204,74.91042636435307,67.0223449235689,-0.23704057077265084,-0.32399009380226307,-0.46355697430736864,-0.19763309748964009,20.889232423342975,0.0924997329711914,0.0927760676184608,0.2936251878738414,0.008122524345407278,0.5791278514022755,0.15087385610962478,0.436376519638058,-0.375907797224464,82.69244524161947,25.517841369282678,0.14275133176421703,10,-0.20625019073486417,-0.23625040054321378,-0.46437513828277677,-0.41375017166137784,0.18249988555908114,3,0.0344827447917071,1.5454466638923068,5.929999828338622,1.2857220708446664,5.852499961853027,2.7142960944594905,5.789999961853027,0.0344827447917071
4376,2004-10-29,5.994999885559082,6.012499809265138,5.927499771118164,5.949999809265138,7792400.0,0.008410380564165987,1.125002980235056,1.4999920527695358,79.51387762103224,68.9554380098218,-0.24018531867642423,-0.3620323982029072,-0.502787494959696,-0.2567731947083445,21.775307871022605,0.08500003814697354,0.10997764330413684,0.3242499113082884,0.0011640754951525167,0.6473357471214243,0.16270699340172,0.4857928292148568,-0.3922349193876684,93.80533214053595,32.79756258783025,0.16154291790656794,10,-0.2012500762939453,-0.27500009536743164,-0.508124828338623,-0.46374988555908203,0.125,4,0.0087573392756497,-1.8461431243810293,5.945000171661378,1.5454466638923068,5.929999828338622,1.2857220708446664,5.852499961853027,0.0087573392756497
4377,2004-11-01,5.925000190734862,5.994999885559082,5.862500190734862,5.980000019073486,8300000.0,-0.011676346315341313,2.1176559686295837,-1.2222163353537505,79.51393028104269,71.00019569536975,-0.13631451340527878,-0.2833250922959465,-0.4223681820817813,-0.19505651474190966,22.21686409843933,0.13249969482421964,0.1340833402604762,0.2395002126693715,-0.1021544425929859,0.5811548679317289,0.06867288503819324,0.41032754030054974,-0.28126174025407646,64.64661060216287,-1.9886895090463668,0.17082732763117847,11,-0.13125038146972567,-0.205000400543212,-0.41812515258788974,-0.3937501907348624,0.28499984741211026,0,-0.00675104819668626,1.125002980235056,5.994999885559082,-1.8461431243810293,5.945000171661378,1.5454466638923068,5.929999828338622,-0.00675104819668626
4378,2004-11-02,5.9724998474121085,6.019999980926514,5.9099998474121085,5.9124999046325675,6958000.0,0.008016819434288447,-2.3846165132230768,-1.0909114553982293,79.15197680445192,73.08108071833396,-0.14278519487836228,-0.3098934551338388,-0.45771431156766074,-0.25104624913418583,23.50172434843024,0.11000013351440519,0.15758308790888886,0.26362488269805784,-0.08980000418268475,0.6170497695788004,0.08691243925768699,0.4403373261384287,-0.2918852610528875,77.90693032416,7.527969490157872,0.17671244344037126,11,-0.15249991416931064,-0.24874997138976962,-0.46874976158142,-0.4412498474121085,0.27250003814697354,1,0.01213900891320252,2.1176559686295837,5.925000190734862,1.125002980235056,5.994999885559082,-1.8461431243810293,5.945000171661378,0.01213900891320252
4379,2004-11-03,6.057499885559082,6.079999923706055,5.949999809265138,6.047500133514403,8016800.0,0.014231902941580499,3.7272916431859433,0.16666269301990688,87.45765035095242,76.19634143768896,-0.18447809324849462,-0.37182103430190505,-0.5294837285455891,-0.34317025885713015,25.115824400969554,0.13000011444091708,0.1730419380161674,0.32187492847442645,-0.05251888220637202,0.6962687391552249,0.1346780231340272,0.5090718338148257,-0.3361590518517863,89.65514217438016,13.108703730470353,0.18719690534039912,11,-0.15249991416931152,-0.30375003814697266,-0.5649999380111694,-0.526249885559082,0.19500017166137695,2,-0.003714409999513668,-2.3846165132230768,5.9724998474121085,2.1176559686295837,5.925000190734862,1.125002980235056,5.994999885559082,-0.003714409999513668
4380,2004-11-04,6.25,6.28000020980835,6.050000190734862,6.0875000953674325,10999200.0,0.031778806120959846,1.0674128889431884,16.25039340040856,89.72224753581042,79.25857314587209,-0.3314951973631963,-0.5358771359419547,-0.7069689213761894,-0.5415077849669752,26.12506221402027,0.23000001907348722,0.1974039900875768,0.4788750410079956,0.05166413800358338,0.9060859440124078,0.26526958950578994,0.6924804925102013,-0.47844689369287785,92.81432133226585,11.825410001892052,0.21360545150220608,11,-0.24499988555908203,-0.38499999046325684,-0.7581250667572021,-0.71875,-0.07999992370605469,3,-0.028399963378906268,3.7272916431859433,6.057499885559082,-2.3846165132230768,5.9724998474121085,2.1176559686295837,5.925000190734862,-0.028399963378906268
4381,2004-11-05,6.302499771118164,6.367499828338622,6.239999771118164,6.25,10387200.0,0.00839996337890625,-2.517231853936994,0.32307570417885834,89.36783955898554,81.13933771005622,-0.34284036958388864,-0.56164798165962,-0.7428087893450472,-0.6010759036954934,27.49798002619808,0.1275000572204581,0.2242057078884221,0.4961248159408571,0.01615096659016846,0.9760986652915458,0.2561378912655128,0.7361117406162014,-0.4495951282508459,87.12869230384293,8.191589045431627,0.23998692467534413,11,-0.2362499237060547,-0.3887498378753662,-0.8106248378753662,-0.7712497711181641,-0.039999961853026456,4,-0.02776671483585902,1.0674128889431884,6.25,3.7272916431859433,6.057499885559082,-2.3846165132230768,5.9724998474121085,-0.02776671483585902
4382,2004-11-08,6.320000171661378,6.352499961853027,6.25,6.289999961853027,7640800.0,0.0027767395761617575,1.1578986994865206,0.5714350590372558,89.83054226367855,82.86887313789299,-0.30983663833158026,-0.5481850560562673,-0.7424576816354653,-0.6240977713560438,28.945092022922392,0.10249996185302734,0.2500152492483325,0.47612521648407036,-0.04178426168928784,0.9940346946574286,0.21717047739739126,0.7350799555707495,-0.3744683954092247,89.61756094917214,8.912911574508072,0.2589547390866789,11,-0.23375034332275568,-0.40625023841858,-0.8187502622604379,-0.7887501716613778,-0.09750032424926935,0,-0.031645614030057945,-2.517231853936994,6.302499771118164,1.0674128889431884,6.25,3.7272916431859433,6.057499885559082,-0.031645614030057945
4383,2004-11-09,6.2150001525878915,6.324999809265138,6.195000171661378,6.304999828338622,6990000.0,-0.016613926617328634,-1.0000000000000273,-2.9999682110782913,79.41955188870337,83.20978251877891,-0.1654022097606509,-0.407779593850246,-0.6194910598788406,-0.5259644485384216,30.959978482031282,0.12999963760375977,0.26765540239840035,0.33537518978118985,-0.18129761668204925,0.852047996244429,0.0770387865495703,0.5937115930128094,-0.19351412696017434,63.47313322544087,-15.998826006277348,0.25833640323161977,11,-0.10000014305114924,-0.30125021934509366,-0.6950002908706674,-0.6837501525878915,-0.05000019073486417,1,-0.0008045236231952746,1.1578986994865206,6.320000171661378,-2.517231853936994,6.302499771118164,1.0674128889431884,6.25,-0.0008045236231952746
4384,2004-11-10,6.239999771118164,6.292500019073486,6.227499961853027,6.244999885559082,10570400.0,0.004022464668784087,-3.3333757192357822,0.05555702728048302,78.15126948356202,83.56987619869102,-0.15846860442897537,-0.3997169762775652,-0.6271526611618263,-0.5589127181422313,32.68502271205005,0.07749986648559481,0.2834904928333142,0.3263748168945311,-0.191232249714977,0.8439818835040391,0.06757128358977749,0.5851783501992847,-0.15623126100248363,59.84245582680682,-18.596843817193168,0.2588035333047539,11,-0.12499976158142179,-0.3262498378753662,-0.7199999094009399,-0.7087497711181641,-0.13249969482421875,2,0.0008013004205642549,-1.0000000000000273,6.2150001525878915,1.1578986994865206,6.320000171661378,-2.517231853936994,6.302499771118164,0.0008013004205642549
4385,2004-11-11,6.202499866485597,6.25,6.175000190734862,6.242499828338622,8194400.0,-0.006009600321803865,1.7272506588986312,7.999809269501839,72.88631634438191,82.83348050128542,-0.09007330816139358,-0.32388881420842974,-0.5707005356143027,-0.530378743885553,34.443411622556525,0.0749998092651376,0.2934020476404555,0.25399992465972954,-0.2411885600740078,0.7491884093934669,0.006405682292861314,0.5015941670265978,-0.06765971908978674,14.285572738240363,-62.372926018764616,0.24759424236686847,11,-0.08749985694885432,-0.28874993324279874,-0.6825000047683725,-0.6712498664855966,-0.07249975204467862,3,0.008061296543516505,-3.3333757192357822,6.239999771118164,-1.0000000000000273,6.2150001525878915,1.1578986994865206,6.320000171661378,0.008061296543516505
4386,2004-11-12,6.239999771118164,6.267499923706055,6.202499866485597,6.204999923706055,9290000.0,0.006045933968526596,-2.250005960470262,-0.8749970197649579,75.7143028415166,82.41129967467141,-0.09964382619619716,-0.3223930696954742,-0.5947886948476082,-0.5790726977196305,36.010944680237124,0.0650000572204581,0.2965650492463343,0.25624983310699445,-0.21478348697650773,0.7272831531904966,0.020733173065243804,0.4917664931487451,-0.06499958038330167,36.61952912605742,-40.538039575352606,0.2355166600417509,11,-0.10124993324279874,-0.3262498378753662,-0.7199999094009399,-0.7087497711181641,-0.1099996566772461,4,-0.011217900223043697,1.7272506588986312,6.202499866485597,-3.3333757192357822,6.239999771118164,-1.0000000000000273,6.2150001525878915,-0.011217900223043697
4387,2004-11-15,6.317500114440918,6.375,6.239999771118164,6.239999771118164,14988000.0,0.012419927270104214,-2.483861440964745,2.214305177111717,76.12362199324498,82.07481580675953,-0.12919969853334212,-0.3633936501364552,-0.6600374675322369,-0.6675498300830114,37.62249783688273,0.13500022888183594,0.30489210724618676,0.2987501621246338,-0.1616029891320423,0.7591033133813099,0.06857358649629575,0.5289267377529718,-0.14249992370605558,71.25002980235094,-5.800559348555836,0.23017657562833788,11,-0.1550002098083496,-0.40000009536743164,-0.773125171661377,-0.786250114440918,-0.10750007629394531,0,-0.008706023613684999,-2.250005960470262,6.239999771118164,1.7272506588986312,6.202499866485597,-3.3333757192357822,6.239999771118164,-0.008706023613684999
4388,2004-11-16,6.130000114440918,6.315000057220459,6.102499961853027,6.3125,11613200.0,-0.029679461274785157,1.2666676839192708,-2.354826801205931,60.00001907349546,79.02396788704209,0.09274426154733462,-0.14264642565503394,-0.46084195016788065,-0.49055181008654003,38.46310212767785,0.21500015258789062,0.30160227117119387,0.08550014495849645,-0.3357123868353531,0.506712676752346,-0.12510612093842877,0.29610641085542166,0.24499988555908203,10.091797702082685,-61.969475056345914,0.2106062658969248,11,0.08249998092651367,-0.21250009536743164,-0.5793752670288086,-0.598750114440918,0.09249973297119052,1,0.015089678832677533,-2.483861440964745,6.317500114440918,-2.250005960470262,6.239999771118164,1.7272506588986312,6.202499866485597,0.015089678832677533
4389,2004-11-17,6.050000190734862,6.21999979019165,6.022500038146973,6.192500114440918,14727200.0,-0.013050558272844626,1.0000048287484367,0.7808219893920044,54.92958250968778,75.15811621747291,0.19173104515771833,-0.03344858942246187,-0.3689484312187128,-0.41919068759628164,39.494701605929784,0.19749975204467773,0.3028021612030738,-0.014124798774719949,-0.39395946388914194,0.36570986633970204,-0.2040421313319314,0.1757925337824915,0.3249998092651376,7.80146257132242,-60.31608303014458,0.18991733255721102,11,0.14874982833862394,-0.11875009536743075,-0.49375033378600985,-0.5187501907348624,0.14499998092651545,2,0.01900822603184027,1.2666676839192708,6.130000114440918,-2.483861440964745,6.317500114440918,-2.250005960470262,6.239999771118164,0.01900822603184027
4390,2004-11-18,5.987500190734862,6.047500133514403,5.9749999046325675,6.0374999046325675,13833600.0,-0.01033057818671046,1.0714300311305782,0.35087537310435996,49.65198612192873,70.74524361335548,0.2381205473048542,0.05137512635947328,-0.29253743668605114,-0.36047154943358617,39.767843775071356,0.07500028610229492,0.30093262553134803,-0.08912479877472013,-0.438971643918169,0.26072204636872875,-0.264048221346445,0.08579862379700476,0.3733998107910166,3.1250707804987883,-59.19259705362826,0.17492342257172444,11,0.1874997615814218,-0.05625009536743075,-0.42875027656555087,-0.4562501907348624,0.22749996185302912,3,0.020041733901699388,1.0000048287484367,6.050000190734862,1.2666676839192708,6.130000114440918,-2.483861440964745,6.317500114440918,0.020041733901699388
4391,2004-11-19,5.917500019073486,6.012499809265138,5.882500171661378,6.0,6708400.0,-0.011691051262043395,1.418606920596297,1.6500090599578474,49.65196414892195,66.28095715616031,0.27688244951328667,0.13685868510515675,-0.21269902428316367,-0.2952964378032883,39.05160630757244,0.12999963760375977,0.28265230929931917,-0.1644999742507931,-0.5001125011082248,0.1711125526066386,-0.33230623767950895,0.00330628917792275,0.42024597663879426,7.106570479460972,-52.64795771752351,0.16780626342871602,11,0.21125006675720215,0.013750076293945312,-0.3587501049041748,-0.41125011444091797,0.375,4,0.03591045115040026,1.0714300311305782,5.987500190734862,1.0000048287484367,6.050000190734862,1.2666676839192708,6.130000114440918,0.03591045115040026
4392,2004-11-22,6.014999866485597,6.047500133514403,5.9124999046325675,5.9375,8672800.0,0.016476526759247268,-1.1176496987512188,-0.9393925382192403,51.88470141537111,63.221529325790065,0.14703029844484217,0.06016419758177438,-0.3016038775971568,-0.3972630484944508,38.70329324120853,0.13500022888183594,0.24083921826870114,-0.07825012207031179,-0.3866291266239861,0.2301288824833625,-0.2324396243471485,0.07593938020652491,0.28632646330261213,30.63577569574149,-25.714581953444533,0.15418950227683695,11,0.11375021934509189,-0.08374977111816495,-0.45312488079071134,-0.5374999046325692,0.2850003242492658,0,0.019118911140144856,1.418606920596297,5.917500019073486,1.0714300311305782,5.987500190734862,1.0000048287484367,6.050000190734862,0.019118911140144856
4393,2004-11-23,6.09250020980835,6.112500190734862,6.0374999046325675,6.045000076293945,12272800.0,0.012884512891607747,-1.399990844796343,0.6129060044668881,51.56251396983409,60.267223157598075,0.05624021481684238,0.0016505997824980412,-0.371607503893304,-0.478186156503849,38.2854717645852,0.0975003242492658,0.19618599456672747,-0.012749791145324707,-0.299610707561917,0.2741111252712676,-0.1561802493536204,0.130680667062971,0.17532002732971286,62.222303853696204,9.668185704783177,0.14343045820829609,11,0.03624987602233887,-0.11750030517578125,-0.5112502574920654,-0.6437501907348642,0.18999958038330078,1,0.01928597854612457,-1.1176496987512188,6.014999866485597,1.418606920596297,5.917500019073486,1.0714300311305782,5.987500190734862,0.01928597854612457
4394,2004-11-24,6.09250020980835,6.137499809265138,6.050000190734862,6.117499828338622,5476800.0,0.0,1.6923133353873954,-0.5263062791748043,41.50944754252845,56.78090440183657,0.03700897896652755,0.015229763859394119,-0.36387562415410724,-0.4819230936580565,37.5171555649289,0.08749961853027521,0.14594127005115887,-0.020874810218811213,-0.2957923082618823,0.25404268782425987,-0.1583335592403472,0.11658393880272477,0.14449442209157848,82.35307317310301,33.45026395795983,0.13745874902153563,11,0.03624987602233887,-0.11750030517578125,-0.5112502574920654,-0.6437501907348642,0.11999988555908292,2,0.02133765008238675,-1.399990844796343,6.09250020980835,-1.1176496987512188,6.014999866485597,1.418606920596297,5.917500019073486,0.02133765008238675
4395,2004-11-26,6.1500000953674325,6.1599998474121085,6.105000019073486,6.107500076293945,2612400.0,0.009437814292810875,-1.3157757365858183,-1.700026703288415,41.82307686407466,53.015212626565244,-0.03209644414305313,-0.027536389941056783,-0.41281606166919715,-0.5429433330368703,36.553905848359435,0.06749963760375888,0.11151642035393472,0.026375079154969505,-0.23716091823208352,0.2899110765420225,-0.10539291953855745,0.15814307784849646,0.05863497971341136,96.39648153907811,50.167332874581746,0.13176799869352668,11,-0.021250009536744052,-0.1525001525878915,-0.5750001668930063,-0.7012500762939471,0.039999961853026456,4,0.007317085462785977,1.6923133353873954,6.09250020980835,-1.399990844796343,6.09250020980835,-1.1176496987512188,6.014999866485597,0.007317085462785977
4396,2004-11-29,6.047500133514403,6.175000190734862,6.042500019073486,6.1500000953674325,7601600.0,-0.016666660205458927,-1.3555546136565773,-2.4117627259365553,36.609333730736616,48.624736152953204,0.044953150613129544,0.08337300277682758,-0.3001116051318702,-0.4371707700163361,35.253870273524555,0.13250017166137606,0.0740020327965194,-0.07874989509582608,-0.33790076107026046,0.1804009708786083,-0.20832532808304371,0.05082553789139155,0.13504414929288355,51.42860256892333,10.246294415446783,0.12957543298721738,11,0.05124998092651456,0.004999876022339755,-0.4281251430511466,-0.5700001716613761,0.11749982833862394,0,0.027697398160477338,-1.3157757365858183,6.1500000953674325,1.6923133353873954,6.09250020980835,-1.399990844796343,6.09250020980835,0.027697398160477338
4397,2004-11-30,5.885000228881836,6.047500133514403,5.8400001525878915,6.047500133514403,15472800.0,-0.026870591326160653,1.5538474178885993,1.58536551326302,34.65116361594326,45.808196657669626,0.1560628398155215,0.25583958937938256,-0.12803734865767957,-0.2735873398204669,34.39171733390656,0.2074999809265119,0.039694610394938934,-0.23924980163574183,-0.5054614438420648,0.026961840570581153,-0.3723556227389029,-0.10614398053258078,0.28999996185302646,13.43285706558697,-23.899986828159726,0.13310582110316138,11,0.14499974250793457,0.16749978065490723,-0.19312524795532227,-0.33500027656555176,0.2824997901916504,1,0.06924380192744306,-1.3555546136565773,6.047500133514403,-1.3157757365858183,6.1500000953674325,1.6923133353873954,6.09250020980835,0.06924380192744306
4398,2004-12-01,6.045000076293945,6.085000038146973,5.885000228881836,5.885000228881836,11202400.0,0.027187738519852234,-1.5,-0.9846150234604073,41.942161624934876,44.36514989269708,-0.01929088694558434,0.10703764473551125,-0.27979121195813406,-0.4314824326255984,33.26680342596793,0.19999980926513672,0.0002381381427527529,-0.08287496566772479,-0.3422733204212207,0.17652338908577114,-0.2125741430444723,0.046824211709022734,0.13000011444091708,61.194000108178024,25.605171361999005,0.12969917737674777,12,-0.03749990463256836,0.02499985694885254,-0.346250057220459,-0.49500012397766113,0.0924997329711923,2,0.042183641227884205,1.5538474178885993,5.885000228881836,-1.3555546136565773,6.047500133514403,-1.3157757365858183,6.1500000953674325,0.042183641227884205
4399,2004-12-02,6.0349998474121085,6.0900001525878915,5.897500038146973,5.977499961853027,12218800.0,-0.0016542975608972998,1.2985020240609757,0.35937462747060933,42.917548932752005,43.61687909389967,-0.013010406376597672,0.12149490584018707,-0.2589121569402435,-0.41965374480812834,31.774556549988553,0.19250011444091886,-0.04948515153465216,-0.09175019264221262,-0.3526246259056611,0.16912424062123588,-0.22218740927393732,0.03868702398951207,0.10650033950805682,58.208857498298826,19.10221613153358,0.13043721663172433,12,-0.027499675750731534,0.05500006675720304,-0.33624982833862216,-0.4849998950958243,0.1700000762939462,3,0.04101076206085952,-1.5,6.045000076293945,1.5538474178885993,5.885000228881836,-1.3555546136565773,6.047500133514403,0.04101076206085952
4400,2004-12-03,6.072500228881836,6.0999999046325675,5.957499980926514,5.992499828338622,11569200.0,0.006213816473551015,1.1111138583261364,1.3913140828952322,42.91757195094611,42.86861329412457,-0.041555562712826344,0.07379855540571612,-0.284067705634488,-0.4537717521121021,29.361502042173377,0.1424999237060538,-0.07049146352146352,-0.045374822616577326,-0.3006107972787415,0.20986115204558686,-0.17299280994765898,0.08224316471450432,0.038849954605101544,69.40299994591112,28.743240210197506,0.12761798733108193,12,-0.06500005722045898,0.034999847412109375,-0.3712501525878906,-0.5200002193450928,0.08999967575073153,4,0.023054732187531846,1.2985020240609757,6.0349998474121085,-1.5,6.045000076293945,1.5538474178885993,5.885000228881836,0.023054732187531846
4401,2004-12-06,6.127500057220459,6.167500019073486,6.067500114440918,6.072500228881836,13829200.0,0.009057196585524174,-2.076917433884752,0.6874944120925222,41.81034465040244,41.74924032023917,-0.07111246245481428,0.005287038369019115,-0.32502312357553365,-0.504316523525028,26.643986944270726,0.09999990463256836,-0.07913765797395911,0.01837499141693133,-0.22176346503357625,0.2585134478674389,-0.10169423680832246,0.13844421964218512,-0.28749990463256747,87.78626621064997,48.88937899315792,0.12006922822525387,12,-0.11999988555908203,-0.019999980926513672,-0.4037501811981201,-0.5525002479553223,0.08750009536743253,0,0.0101999183054029,1.1111138583261364,6.072500228881836,1.2985020240609757,6.0349998474121085,-1.5,6.045000076293945,0.0101999183054029
4402,2004-12-07,6.119999885559082,6.170000076293945,6.0999999046325675,6.112500190734862,10032000.0,-0.0012240182115607068,-3.307667478505644,0.13635851330381438,49.48978449890766,41.518937045691786,-0.052692933850514656,-0.003124770165275237,-0.3029537576307293,-0.4914814813999424,23.785775445647616,0.07000017166137784,-0.0761236265350087,0.02087483406066859,-0.19800543480923327,0.23975510293057045,-0.08856530037428278,0.13031496849561996,-0.2734497356414787,82.45606403340874,38.26665748296889,0.10944013443495104,12,-0.11249971389770508,-0.012499809265136719,-0.3631250858306885,-0.533750057220459,0.07999992370605558,1,0.007352953780298099,-2.076917433884752,6.127500057220459,1.1111138583261364,6.072500228881836,1.2985020240609757,6.0349998474121085,0.007352953780298099
4403,2004-12-08,6.210000038146973,6.247499942779541,6.117499828338622,6.119999885559082,6776400.0,0.014705907560596199,-1.7368368217637582,12.000508646997561,58.08079445828932,43.36019781410966,-0.13887738213475842,-0.09857259362442683,-0.37623256997164756,-0.5752499136988867,21.555318431731905,0.13000011444091886,-0.06447872295551527,0.11112499237060547,-0.10720874108505374,0.3294587258262647,0.0019581256427754212,0.22029185909843552,-0.3505118911743157,89.28573861414736,38.820757081335415,0.10916686672782981,12,-0.16624999046325684,-0.10249996185302734,-0.4531252384185791,-0.6025002002716056,0.0324997901916495,2,-0.006843803351435751,-3.307667478505644,6.119999885559082,-2.076917433884752,6.127500057220459,1.1111138583261364,6.072500228881836,-0.006843803351435751
4404,2004-12-09,6.244999885559082,6.257500171661378,6.172500133514403,6.210000038146973,6942800.0,0.0056360462475220086,1.8333147897957316,0.38888653414148266,63.37659957097068,45.75503367043144,-0.16759461317413038,-0.14037577739675555,-0.39424318255125446,-0.604829037127665,19.227774677242984,0.08500003814697443,-0.0610236267412958,0.1458748340606686,-0.07314966429211456,0.36489933241345174,0.03636258488427746,0.2553870832370597,-0.36223103083801167,95.83324061505569,37.75332832006657,0.10951224917639138,12,-0.19624972343444735,-0.13749980926513672,-0.47312498092651367,-0.6337499618530273,0.11250019073486328,3,-0.01721378354906411,-1.7368368217637582,6.210000038146973,-3.307667478505644,6.119999885559082,-2.076917433884752,6.127500057220459,-0.01721378354906411
4405,2004-12-10,6.252500057220459,6.28000020980835,6.227499961853027,6.237500190734862,6908400.0,0.0012009882784338455,-1.9999863762074086,0.4285694822888537,68.6111013977677,49.3107856334349,-0.17771473324496334,-0.15171658496977258,-0.38608978100984626,-0.6066900906702504,17.400251200773564,0.052500247955322266,-0.0621038776788323,0.1508749961853031,-0.07417623107158278,0.37592622344218896,0.038349382556860157,0.263400609813746,-0.33975269714416445,87.0587575312188,21.600325452434518,0.112525613628443,12,-0.19249987602233887,-0.14499998092651367,-0.42312514781951904,-0.6112501621246338,0.03499984741210849,4,-0.0075969824997523805,1.8333147897957316,6.244999885559082,-1.7368368217637582,6.210000038146973,-3.307667478505644,6.119999885559082,-0.0075969824997523805
4406,2004-12-13,6.170000076293945,6.255000114440918,6.15500020980835,6.252500057220459,8402400.0,-0.013194718939865013,1.2857096146615006,-5.500047684139929,58.75706701738857,51.9892193447066,-0.0849434654605421,-0.07876817760706256,-0.29171533348533263,-0.5188936379775315,15.170095402546663,0.09999990463256836,-0.052838342284085016,0.07187500000000036,-0.14618382604858038,0.2899338260485811,-0.037154413024290456,0.18090441302429117,-0.22052743124444518,38.88891832323177,-29.69482732602038,0.10902941302429048,12,-0.08749985694885254,-0.0625,-0.23500001430511475,-0.42875003814697266,0.10500001907348722,0,-0.0012155869641224948,-1.9999863762074086,6.252500057220459,1.8333147897957316,6.244999885559082,-1.7368368217637582,6.210000038146973,-0.0012155869641224948
4407,2004-12-14,6.262499809265138,6.264999866485597,6.170000076293945,6.170000076293945,6644000.0,0.014991852808331485,-1.0540554473003398,-1.1212091437158735,59.444421191276845,53.933914852077926,-0.13216178787468102,-0.18508928973632344,-0.3717462735563357,-0.6065431125009555,12.375971759959661,0.09499979019165128,-0.04554275041258382,0.16712474822998136,-0.04041890043617968,0.3746683968961424,0.06335292389690039,0.2708965725630623,-0.27997440773975235,89.23054802399206,19.022465146754058,0.10377182433308073,12,-0.17374968528747647,-0.1549997329711923,-0.272499918937684,-0.47749996185302823,-0.019999980926515448,1,-0.007584775748331718,1.2857096146615006,6.170000076293945,-1.9999863762074086,6.252500057220459,1.8333147897957316,6.244999885559082,-0.007584775748331718
4408,2004-12-15,6.2224998474121085,6.2874999046325675,6.1875,6.247499942779541,10961200.0,-0.006387219652102982,-1.1052657996576616,-0.27027208149042387,56.91487391969749,55.48917318396076,-0.07189631034681199,-0.14525127327785103,-0.3154555022184029,-0.5621556731296957,10.867316733795285,0.09999990463256747,-0.023187519288842218,0.12249979972839231,-0.09228883367709972,0.33728843313388435,0.015105483025646294,0.22989411643113833,-0.21022696505842653,50.94324005297371,-16.996233745865013,0.10739431670274616,12,-0.09999990463256747,-0.11499977111816317,-0.22249996662139804,-0.4374999999999991,-0.052499771118163174,2,-0.003615916223176474,-1.0540554473003398,6.262499809265138,1.2857096146615006,6.170000076293945,-1.9999863762074086,6.252500057220459,-0.003615916223176474
4409,2004-12-16,6.164999961853027,6.25,6.144999980926514,6.2249999046325675,7284400.0,-0.009240640734285432,-1.1000023841880648,2.399988555951738,50.79786519002715,56.364761321636436,0.00668651607346149,-0.08294687968143677,-0.2425612408267197,-0.5046297512950133,9.840874909056923,0.10500001907348633,0.015949988135043114,0.05924992561340314,-0.15605939983559836,0.27455925106240464,-0.04840473711109716,0.16690458833790345,-0.11969983682587948,14.035081848723838,-48.226733620824604,0.10765466272450074,12,0.01250004768371582,-0.05749988555908203,-0.15062499046325684,-0.38000011444091797,0.03749990463256925,3,0.012570943546656554,-1.1052657996576616,6.2224998474121085,-1.0540554473003398,6.262499809265138,1.2857096146615006,6.170000076293945,0.012570943546656554
4410,2004-12-17,6.107500076293945,6.177499771118164,6.050000190734862,6.050000190734862,11595200.0,-0.009326826587976011,-3.4347768397657044,-0.9583323399216687,53.3519521820229,57.64716215848315,0.07786117130499903,-0.016860394906727194,-0.17058189560733084,-0.4465996448972973,9.144319437474193,0.12749958038330167,0.035725119238069425,-0.004249954223633168,-0.21224845612703103,0.2037485476797647,-0.10824920517533254,0.0997492967280662,0.17999982833862216,24.21050729511575,-37.793169598846504,0.10399925095169894,12,0.06124997138976962,0.0,-0.0931251049041748,-0.32250022888183594,0.11749982833862216,4,0.040933278244296156,-1.1000023841880648,6.164999961853027,-1.1052657996576616,6.2224998474121085,-1.0540554473003398,6.262499809265138,0.040933278244296156
4411,2004-12-20,6.130000114440918,6.170000076293945,6.0875000953674325,6.107500076293945,5177200.0,0.0036840012879091333,-1.6399993896484841,0.3913057900585414,66.22515552467861,59.50664782801325,0.06230510844278481,-0.023846831610962127,-0.17989616336700287,-0.46919168437093806,9.12595248519364,0.08249998092651278,0.056613051865609165,0.0076250791549679064,-0.17922877528319603,0.19447893359313184,-0.08580184806411406,0.10105200637404987,0.15274979591369497,33.6842189799491,-33.03969493986546,0.09342692721908175,12,0.03874993324279696,-0.022500038146972656,-0.11562514305114746,-0.3450002670288086,0.12249994277954102,0,0.025693276876229687,-3.4347768397657044,6.107500076293945,-1.1000023841880648,6.164999961853027,-1.1052657996576616,6.2224998474121085,0.025693276876229687
4412,2004-12-21,6.130000114440918,6.199999809265138,6.117499828338622,6.132500171661378,10286800.0,0.0,-4.999861286910428,-0.11111346585855683,57.1428571428571,59.402432570743,0.07137909265097342,-0.0155888023696642,-0.16555199858115355,-0.46976362991122755,8.793668175018325,0.08249998092651545,0.07620437105393485,0.0018750667572025037,-0.17801418921529955,0.18176432272970455,-0.08806956122904808,0.09181969474345308,0.1480948015213004,33.6842189799491,-32.34546063368939,0.08994462798625097,12,0.03874993324279696,-0.022500038146972656,-0.10375022888183594,-0.3450002670288086,0.07999992370605469,1,0.023654156316396557,-1.6399993896484841,6.130000114440918,-3.4347768397657044,6.107500076293945,-1.1000023841880648,6.164999961853027,0.023654156316396557
4413,2004-12-22,6.210000038146973,6.242499828338622,6.077499866485597,6.085000038146973,11493600.0,0.013050558272844404,-1.3571365317674993,-49.9988556169954,63.157909832597895,59.378133710923805,-0.009633943092453912,-0.09100021537710035,-0.22772574578288296,-0.549636604909046,8.09598718578004,0.16499996185302557,0.09631901348237903,0.07599999904632604,-0.10664418219707716,0.25864418028972924,-0.015322091575375119,0.1673220896680272,0.06353298331069901,80.0000000000001,12.444805656598191,0.09132209062170142,12,-0.041249990463257724,-0.13249993324279785,-0.1700000762939453,-0.372499942779541,0.05000019073486328,2,0.005233460546217206,-4.999861286910428,6.130000114440918,-1.6399993896484841,6.130000114440918,-3.4347768397657044,6.107500076293945,0.005233460546217206
4414,2004-12-23,6.2224998474121085,6.267499923706055,6.190000057220459,6.210000038146973,5636400.0,0.0020128517211517316,-1.9523887375113533,0.09999847412108664,61.71873137353066,58.61231481934192,-0.02867668502883891,-0.0983013791097509,-0.2238208659460028,-0.5615363106356961,7.287094804272548,0.0774998664855957,0.10730704056627438,0.08199982643127335,-0.10365392340022872,0.2676535762627754,-0.010827048484477686,0.17482670134702438,0.04656251743110662,79.3102843487599,11.49357899336681,0.09282687491575094,12,-0.053749799728393555,-0.158749818801879,-0.1574997901916495,-0.3724999427795401,0.12750005722045898,3,-0.008437086766662993,-1.3571365317674993,6.210000038146973,-4.999861286910428,6.130000114440918,-1.6399993896484841,6.130000114440918,-0.008437086766662993
4415,2004-12-27,6.195000171661378,6.2874999046325675,6.195000171661378,6.2224998474121085,7052000.0,-0.0044193935596748,-5.727332628184315,-2.2000076295109627,55.510220287363914,58.251554071561394,-0.011388768545500305,-0.07089223559066848,-0.17812474044936533,-0.531674292230381,6.359634170609072,0.09249973297118963,0.10071358438163891,0.052250146865845615,-0.1349724957669256,0.23947278949861683,-0.04136117445054044,0.14586146818223167,-0.14499998092651545,55.952516110281536,-8.952423760653815,0.09361132131638564,12,-0.02625012397766291,-0.13125014305114835,-0.13000011444091886,-0.3450002670288095,0.2374997138977042,0,0.0012106044578539255,-1.9523887375113533,6.2224998474121085,-1.3571365317674993,6.210000038146973,-4.999861286910428,6.130000114440918,0.0012106044578539255
4416,2004-12-28,6.2150001525878915,6.21999979019165,6.1500000953674325,6.197500228881836,6894000.0,0.003228406839761222,4.091035200277376,-0.6363683653830216,57.60003295903474,58.04662204575671,-0.027193936666095375,-0.08189913648127156,-0.18028782775340613,-0.5438226531885961,5.760376267333449,0.06999969482421786,0.0853212659796414,0.06387512683868479,-0.12036912548949363,0.24811937916686322,-0.028246999325403976,0.15599725300277356,-0.1602499675750746,65.47631482145913,2.6761612023656483,0.09212212616408903,12,-0.04625010490417658,-0.15125012397766202,-0.1618751287460336,-0.36500024795532315,0.2349996566772461,1,0.0016089705227941842,-5.727332628184315,6.195000171661378,-1.9523887375113533,6.2224998474121085,-1.3571365317674993,6.210000038146973,0.0016089705227941842
4417,2004-12-29,6.292500019073486,6.297500133514403,6.2150001525878915,6.2150001525878915,4801600.0,0.012469809265141185,-1.1290354336764545,4.428583106266754,56.73470595241897,58.02660338272577,-0.11174156728010143,-0.13418454200021657,-0.2413421151656845,-0.6119425837712296,5.935164492481899,0.0824999809265119,0.06549517966026919,0.12100000381469744,-0.025614358754722844,0.26761436638411773,0.047692822529987744,0.19430718509940714,-0.23309483966827482,97.7272234672959,36.69612169196599,0.07330718128471005,12,-0.11874985694885343,-0.22374987602233887,-0.26249992847442627,-0.44250011444091797,0.1700000762939462,2,-0.006356767855666523,4.091035200277376,6.2150001525878915,-5.727332628184315,6.195000171661378,-1.9523887375113533,6.2224998474121085,-0.006356767855666523
4418,2004-12-30,6.300000190734862,6.3125,6.264999866485597,6.292500019073486,3144400.0,0.0011919223899312659,1.9231040098595342,0.09677657525732834,54.70088814116352,58.4602725995187,-0.119677587051644,-0.12817270585943508,-0.23188988624141427,-0.6104429160326026,6.419210858849491,0.04750013351440341,0.06283148265056315,0.11575016975402708,-0.02888273860095847,0.2603830781090126,0.043433715576534304,0.18806662393151985,-0.23107121316528278,92.3078051686238,34.20507969460913,0.07231645417749266,12,-0.11875009536743075,-0.22375011444091708,-0.27000010013580233,-0.4375002384185782,0.1724996566772461,3,-0.014285738073508192,-1.1290354336764545,6.292500019073486,4.091035200277376,6.2150001525878915,-5.727332628184315,6.195000171661378,-0.014285738073508192
4419,2004-12-31,6.28249979019165,6.3375000953674325,6.28249979019165,6.300000190734862,3206400.0,-0.0027778412719652312,-5.285605296858498,-2.333333333333491,52.52098887325254,58.36794334298867,-0.09360009137577752,-0.09610697492543796,-0.1986610317808637,-0.5850707674554689,7.03578484197043,0.05500030517578214,0.05168688737933369,0.08587477207183802,-0.04685234260310178,0.21860188674677783,0.019511214734368565,0.15223832940930748,-0.1989565512762459,70.66650390624952,15.556220871226131,0.06636355733746983,12,-0.07499980926513583,-0.19374966621398837,-0.23062479496002197,-0.38124990463256836,0.09000015258789062,4,-0.003581307132702327,1.9231040098595342,6.300000190734862,-1.1290354336764545,6.292500019073486,4.091035200277376,6.2150001525878915,-0.003581307132702327
4420,2005-01-03,6.2125000953674325,6.360000133514403,6.184999942779541,6.2874999046325675,10098800.0,-0.011142013077899748,-1.692308256611511,4.285605296858512,53.648076398854386,56.970490106785974,-0.007978879058732069,-0.015896065827319283,-0.11600104556188562,-0.507406705124466,7.416930055192992,0.1750001907348624,0.04373156415268031,0.00887508392334091,-0.11037111848833803,0.12812128633501985,-0.05074801728249856,0.06849818512918038,-0.10864030793586554,29.761899355589012,-26.268400032311174,0.05962310120583961,1,0.006249904632567471,-0.11249995231628507,-0.1606251001358041,-0.3112502098083505,0.06999969482421786,0,0.02213276573913725,-5.285605296858498,6.28249979019165,1.9231040098595342,6.300000190734862,-1.1290354336764545,6.292500019073486,0.02213276573913725
4421,2005-01-04,6.190000057220459,6.252500057220459,6.167500019073486,6.237500190734862,11391200.0,-0.0036217364670547703,1.1935531505146775,0.6333367241839738,42.92684424570762,55.39093311821381,0.026739096886005953,0.012149294553670309,-0.08317838193239702,-0.4768163081104806,7.425257634647478,0.08500003814697266,0.046561612409945496,-0.016749954223632457,-0.13075705277702987,0.09725714432976496,-0.07375350350033116,0.04025359505306625,-0.06052623518060862,11.688324556232125,-38.484126904970445,0.05700354927669858,1,0.028749942779541016,-0.08999991416931152,-0.12687504291534424,-0.28875017166137695,0.11249971389770508,1,0.039176062374305376,-1.692308256611511,6.2125000953674325,-5.285605296858498,6.28249979019165,1.9231040098595342,6.300000190734862,0.039176062374305376
4422,2005-01-05,6.164999961853027,6.239999771118164,6.1500000953674325,6.1875,7756000.0,-0.004038787582605896,-2.4285740236149778,0.4736836821763879,44.221110825700755,53.28684433966968,0.06395117747122647,0.04289266890945598,-0.047288576391911086,-0.4442281923161353,7.440588555189617,0.08999967575073153,0.05082528403714903,-0.044000053405762074,-0.15243865590228722,0.06443854909076308,-0.09821935465402465,0.0102192478425005,0.19500017166137606,7.142792267064728,-41.15867639263336,0.05421930124826237,1,0.09000015258789062,-0.06499981880187988,-0.08937489986419678,-0.2637500762939453,0.17250013351440519,2,0.04622868599766328,1.1935531505146775,6.190000057220459,-1.692308256611511,6.2125000953674325,-5.285605296858498,6.28249979019165,0.04622868599766328
4423,2005-01-06,6.167500019073486,6.235000133514403,6.139999866485597,6.227499961853027,9952000.0,0.0004055242880662835,1.5333307902115367,2.6666596024244478,50.28249257264903,52.01615113957172,0.06122719573447366,0.03904734098541507,-0.04066022039096051,-0.44080503719442543,6.954540047044736,0.09500026702880682,0.042440373434086354,-0.03937499523162824,-0.14938538420102265,0.07063539373776617,-0.09438018971632545,0.015630199253068966,0.18830011367797805,12.500054185974632,-38.47791006781391,0.05500519448469732,1,0.08249998092651367,-0.04499983787536621,-0.1262500286102295,-0.2662501335144043,0.1550002098083496,3,0.04783138636102713,-2.4285740236149778,6.164999961853027,1.1935531505146775,6.190000057220459,-1.692308256611511,6.2125000953674325,0.04783138636102713
4424,2005-01-07,6.137499809265138,6.179999828338622,6.0875000953674325,6.179999828338622,6769600.0,-0.0048642415428570285,3.352926656868233,0.7083343267449974,53.61442599141938,51.805507328911204,0.0870571594033338,0.06385485107727007,-0.004190428895200604,-0.4035988117566136,6.546678287376229,0.09249973297118963,0.04352013960485124,-0.06400020122528005,-0.1766407164488859,0.0486403139983258,-0.12032045883708253,-0.007679943613477569,0.2096683128356922,18.34851629295483,-34.527594234956254,0.05632025761180283,1,0.08625030517578036,-0.00874972343444913,-0.0987497568130502,-0.23624992370605558,0.20000028610229492,4,0.05458249263670134,1.5333307902115367,6.167500019073486,-2.4285740236149778,6.164999961853027,1.1935531505146775,6.190000057220459,0.05458249263670134
4425,2005-01-10,6.204999923706055,6.244999885559082,6.0875000953674325,6.0875000953674325,7185600.0,0.010997982328084133,-1.6808514092080689,-2.7647006024975984,58.152152504949896,51.866853945124,0.02360723302249923,-0.007785479885589197,-0.06478679554644096,-0.4616708553103148,5.731671621007818,0.1574997901916495,0.0347412370846687,0.005874919891357244,-0.10421202031940169,0.11596186010211618,-0.04916855021402178,0.060918389996736266,0.12658811679077164,71.21203363870168,15.251123352672884,0.055043470105379244,1,0.01875019073486328,-0.0462498664855957,-0.15624988079071045,-0.30375003814697266,0.10750007629394531,0,0.02699436279339129,3.352926656868233,6.137499809265138,1.5333307902115367,6.167500019073486,-2.4285740236149778,6.164999961853027,0.02699436279339129
4426,2005-01-11,6.1624999046325675,6.202499866485597,6.107500076293945,6.15500020980835,5811600.0,-0.006849318226599288,1.1714332425067882,0.0638272832416787,53.23380960107945,51.477865461641834,0.0646785659719491,0.03596792952749173,-0.017346429125668195,-0.41017360913388945,5.509542805930742,0.09749984741210938,0.025128061953992642,-0.03625009059906059,-0.14680487557190158,0.0743046943737804,-0.09152748308548109,0.019027301887359904,0.1544428591564948,47.61898995158875,-10.698773296668456,0.05527739248642069,1,0.0612502098083505,0.04250025749206543,-0.10499978065490634,-0.26125001907348544,0.15750026702881037,1,0.019472598363672988,-1.6808514092080689,6.204999923706055,3.352926656868233,6.137499809265138,1.5333307902115367,6.167500019073486,0.019472598363672988
4427,2005-01-12,6.2150001525878915,6.21999979019165,6.125,6.1500000953674325,7502400.0,0.008519310144874392,1.533350287694373,8.667026958291972,50.52632741319572,51.01402538075652,3.225614076551864e-05,-0.02136892783417199,-0.061937768366690626,-0.45316024562267465,5.232687981319198,0.09499979019165039,0.023732893903009256,0.0186251401901254,-0.08813916513750275,0.12538944551775355,-0.034757012473688675,0.07200729285393948,0.08817605109587312,80.95252512102643,24.329103998604097,0.05338215266381411,1,0.008749961853026456,-0.009999990463258612,-0.15750002861023038,-0.3137502670288095,0.1099996566772461,2,0.014078779787935813,1.1714332425067882,6.1624999046325675,-1.6808514092080689,6.204999923706055,3.352926656868233,6.137499809265138,0.014078779787935813
4428,2005-01-13,6.199999809265138,6.230000019073486,6.1624999046325675,6.199999809265138,7692400.0,-0.0024135708695852687,1.2499880791545108,0.0,47.64397958042422,50.472135459331156,-0.0007199081585742562,-0.008580590629710727,-0.040571047248948666,-0.42815792283743104,4.8054618211780085,0.06750011444091886,0.01873206026096419,0.004749798774720482,-0.10132738246055784,0.1108269800099988,-0.04828879184291868,0.05778838939235964,0.09023582791964735,71.42848492738482,16.94467169255664,0.05303859061763924,1,0.023750305175780362,0.005000352859495294,-0.14249968528747647,-0.2987499237060556,-0.014999866485596591,3,0.022177466182630834,1.533350287694373,6.2150001525878915,1.1714332425067882,6.1624999046325675,-1.6808514092080689,6.204999923706055,0.022177466182630834
4429,2005-01-14,6.242499828338622,6.25,6.175000190734862,6.1875,4350800.0,0.006854841996926098,1.1428464383757857,100.0,54.822287844314125,50.60260339771557,-0.055306709301237156,-0.047407420556459634,-0.0788197981969807,-0.46038712241078894,4.815653439456473,0.0749998092651376,0.009199600090640025,0.043374824523924715,-0.06370696239691842,0.15045661144476785,-0.010166068936496409,0.09691571798434584,0.03557167633712144,95.38450703812002,39.38923494538466,0.05354089346042135,1,-0.07249975204467685,-0.03749966621398926,-0.1668747663497916,-0.3412499427795401,-0.13749980926513583,4,0.01281544297046544,1.2499880791545108,6.199999809265138,1.533350287694373,6.2150001525878915,1.1714332425067882,6.1624999046325675,0.01281544297046544
4430,2005-01-18,6.357500076293945,6.364999771118164,6.199999809265138,6.204999923706055,9930000.0,0.01842214675493703,-1.03076399403736,2.772738701091572,62.12762158301407,52.73602310186073,-0.16491864168633263,-0.15043063926931755,-0.19435061665968867,-0.5647028201015463,5.220553383877876,0.16499996185302646,0.0028904803573039928,0.1458750724792477,0.026201433454401624,0.26554871150409376,0.08603825296682466,0.20571189199167073,-0.2699999809265128,97.08749370389026,40.544491109254444,0.059836819512422965,1,-0.13125014305114746,-0.15000009536743164,-0.27937495708465576,-0.4562501907348633,-0.3324999809265128,1,-0.0031458876423909876,1.1428464383757857,6.242499828338622,1.2499880791545108,6.199999809265138,1.533350287694373,6.2150001525878915,-0.0031458876423909876
4431,2005-01-19,6.2874999046325675,6.367499828338622,6.2849998474121085,6.320000171661378,4928000.0,-0.011010644250307844,-3.3999542240982605,-0.21311629186783565,49.5689570124437,53.33022823372106,-0.08899214552578538,-0.07170219032011982,-0.12739784630978424,-0.48395741263901026,5.6546988702994465,0.08249998092651367,-0.0027993748124925943,0.06799991130828786,-0.04977107361915056,0.1857708962357263,0.009114418844568206,0.12688540377200752,-0.19444981575012044,67.01031738696973,15.02924759057295,0.058885492463719276,1,-0.05999994277954013,-0.0787498950958252,-0.20374977588653476,-0.38625001907348544,-0.23749971389770508,2,0.003976158369245031,-1.03076399403736,6.357500076293945,1.1428464383757857,6.242499828338622,1.2499880791545108,6.199999809265138,0.003976158369245031
4432,2005-01-20,6.2750000953674325,6.332499980926514,6.25,6.257500171661378,5409200.0,-0.0019880412651657187,-4.076880190146147,-0.5384547668651954,47.86324507656696,53.06142295637861,-0.06621065732332276,-0.05036458283091161,-0.11871769457734249,-0.4603566229277929,6.2298273741134365,0.08249998092651367,-0.004591975484217414,0.048250102996827415,-0.06404772143204696,0.1605479274257018,-0.007898809217610214,0.10439901521126504,-0.17097201690673813,54.87816224564885,7.667757799490275,0.0561489122144372,1,-0.047500133514405185,-0.06625008583069025,-0.17999994754791349,-0.36250019073486417,-0.1700000762939462,3,0.007171326790443633,-3.3999542240982605,6.2874999046325675,-1.03076399403736,6.357500076293945,1.1428464383757857,6.242499828338622,0.007171326790443633
4433,2005-01-21,6.242499828338622,6.309999942779541,6.239999771118164,6.262499809265138,4629600.0,-0.005179325344202623,-4.599992370634572,-1.1428610354224449,46.66667726302431,52.28945087544582,-0.02453274397236438,-0.016131756654145235,-0.0871085117572461,-0.41635264576245756,6.65876053333058,0.07000017166137695,0.0018714806077326784,0.014124846458433815,-0.09809297843473086,0.1263426713515985,-0.04198406598814852,0.07023375890501615,-0.12793287988281055,35.06481281938861,-8.799396248561791,0.056108912446582504,1,-0.014999866485594815,-0.03374981880187988,-0.14437472820281894,-0.32499980926513583,-0.11499977111816317,4,0.013215856338833376,-4.076880190146147,6.2750000953674325,-3.3999542240982605,6.2874999046325675,-1.03076399403736,6.357500076293945,0.013215856338833376
4434,2005-01-24,6.170000076293945,6.2874999046325675,6.15500020980835,6.247499942779541,6725600.0,-0.011613897322921063,-1.4651197863761407,3.874997019764575,46.473035613519755,50.99177122084247,0.05929778678385755,0.05505592519885383,-0.0171666053300239,-0.3332926635049924,6.559211285641737,0.13249969482421786,0.00798980897739554,-0.05574991703033483,-0.1709625736465057,0.05946273958583603,-0.11335624533842026,0.0018564112777506026,-0.04531581264282103,7.058773370672585,-36.99519955582849,0.057606328308085465,1,0.06749987602233887,0.03874993324279696,-0.05500006675720215,-0.252500057220459,-0.06500005722045898,0,0.002431096645075792,-4.599992370634572,6.242499828338622,-4.076880190146147,6.2750000953674325,-3.3999542240982605,6.2874999046325675,0.002431096645075792
4435,2005-01-25,6.202499866485597,6.2775001525878915,6.170000076293945,6.170000076293945,4448800.0,0.005267388944859119,-5.615432017254335,-0.4193528539522292,51.02039068655088,50.745835785894855,0.029509285724335754,0.024397683480560595,-0.050690409006504566,-0.35409775759319384,6.283091725075216,0.1075000762939462,0.011439888031048007,-0.023625111579893776,-0.1384645846728123,0.09121436151302476,-0.08104484812635349,0.033794624966565934,-0.06810298024697214,22.35281973952354,-24.72961734187531,0.05741973654645939,1,0.04375004768371493,0.006250143051145685,-0.05999982357025235,-0.28499984741211026,-0.03499984741211026,1,-0.015719443693814172,-1.4651197863761407,6.170000076293945,-4.599992370634572,6.242499828338622,-4.076880190146147,6.2750000953674325,-0.015719443693814172
4436,2005-01-26,6.2249999046325675,6.239999771118164,6.197500228881836,6.204999923706055,6670000.0,0.003627575756760093,-1.428588945353479,0.6153880012324044,54.9180193314129,51.23380155458565,0.018782379001435423,0.002830325519624921,-0.07518304013576316,-0.3678070440614487,6.431830989033813,0.042499542236328125,0.016599599038861435,-0.0016250610351571382,-0.1163476106035608,0.11309748853324653,-0.05898633581935897,0.055736213749044694,-0.08127890070994326,39.43649864067604,-12.173492176238149,0.05736127478420198,1,0.03625011444091886,-0.002500057220458096,-0.0868748426437369,-0.30749988555908114,-0.03749990463256747,2,-0.03212848390829659,-5.615432017254335,6.202499866485597,-1.4651197863761407,6.170000076293945,-4.599992370634572,6.242499828338622,-0.03212848390829659
4437,2005-01-27,6.252500057220459,6.304999828338622,6.177499771118164,6.1875,7864000.0,0.004417695262521448,-1.9999831705551825,3.250005960470306,56.69290392537625,52.23923759291366,-0.003172648221598351,-0.029323610643635867,-0.10689576443419213,-0.3874249094145874,6.171016289466051,0.1275000572204581,0.015067787658675336,0.027875089645386097,-0.08335345544770245,0.13910363473847465,-0.027739182901157733,0.08348936219192993,-0.09982790032119482,62.90323573023892,6.083950074982852,0.05561427254654421,1,0.008749961853027344,-0.03000020980834961,-0.11437499523162842,-0.33500003814697266,-0.05250024795532138,3,-0.0323870235317707,-1.428588945353479,6.2249999046325675,-5.615432017254335,6.202499866485597,-1.4651197863761407,6.170000076293945,-0.0323870235317707
4438,2005-01-28,6.210000038146973,6.28249979019165,6.182499885559082,6.272500038146973,5216000.0,-0.006797284075896415,1.4242546845919983,-0.9615376150827128,55.59846469716645,52.32547946545281,0.0457010327366012,0.0064171183233181495,-0.06314441490310152,-0.3365311119818717,5.774011675881285,0.09999990463256836,0.01871418706064798,-0.010124921798706055,-0.11564963761432434,0.09539979401691223,-0.06288727970651475,0.042637436109102644,-0.04873477439013385,36.6666454738504,-23.98542742776798,0.05276235790780904,1,0.05124998092651367,0.012499809265136719,-0.07187497615814209,-0.29250001907348633,-0.125,4,-0.016908215527937087,-1.9999831705551825,6.252500057220459,-1.428588945353479,6.2249999046325675,-5.615432017254335,6.202499866485597,-0.016908215527937087
4439,2005-01-31,6.260000228881836,6.2849998474121085,6.21750020980835,6.25,5944400.0,0.008051560455349493,1.2500079473567463,-0.160003662109375,54.36509618470368,51.46297664341832,-0.0017384857418623056,-0.047806156113757936,-0.10870743764386503,-0.37732246136561187,5.160317133809504,0.07499980926513583,0.021818073045619002,0.04100024700164795,-0.06217825742983063,0.14417875143312653,-0.010589005214090896,0.0925894992173868,-0.09048558254172612,66.66690214223946,7.046947828877563,0.05158925221573915,1,0.0012497901916503906,-0.032500267028808594,-0.13687515258789062,-0.3425002098083496,-0.12000036239623935,0,-0.021166160833358982,1.4242546845919983,6.210000038146973,-1.9999831705551825,6.252500057220459,-1.428588945353479,6.2249999046325675,-0.021166160833358982
4440,2005-02-01,6.3499999046325675,6.367499828338622,6.269999980926514,6.2775001525878915,4668000.0,0.014376944482445753,-1.2285655119045469,7.249809269502016,63.83762357283319,53.04838403901715,-0.10383310421389336,-0.13383848828828793,-0.19111778644445376,-0.4562590101709407,5.785193708138612,0.10749959945678622,0.0305717354463102,0.12412493228912247,0.005589137741027095,0.24266072683721784,0.06485703501507434,0.1833928295631706,-0.17256585101251698,90.78951661275057,28.426647271798338,0.05926789727404786,2,-0.08874988555908114,-0.12249994277954013,-0.23374986648559481,-0.43249988555908114,-0.19999980926513494,1,-0.038582659722615764,1.2500079473567463,6.260000228881836,1.4242546845919983,6.210000038146973,-1.9999831705551825,6.252500057220459,-0.038582659722615764
4441,2005-02-02,6.432499885559082,6.460000038146973,6.372499942779541,6.375,7460000.0,0.012992123175675552,-1.8000030517578125,0.7931045822563548,65.37099591841132,54.99368968811097,-0.18282814519462676,-0.20789855395042167,-0.2626566479423893,-0.5288601966154438,6.8787333998124325,0.11000013351440519,0.03462404035631739,0.19449992179870623,0.04567467904202793,0.34332516455538453,0.12008730042036664,0.2689125431770458,-0.24746320095028906,90.2654419136934,29.004275862398373,0.07441262137833923,2,-0.1249997615814209,-0.15874981880187988,-0.3162498474121094,-0.5012497901916504,-0.22749996185302734,2,-0.04119702622622945,-1.2285655119045469,6.3499999046325675,1.2500079473567463,6.260000228881836,1.4242546845919983,6.210000038146973,-0.04119702622622945
4442,2005-02-03,6.449999809265138,6.482500076293945,6.392499923706055,6.482500076293945,6824400.0,0.002720547845689536,4.5384254232812,-0.5652231602341743,67.60563285689916,57.32024030965262,-0.19321213582982555,-0.21392003887539257,-0.271909299427616,-0.5375364484135234,8.02185197298131,0.09000015258789062,0.024658065798289996,0.19774985313415616,0.025604740081950794,0.36989496618636153,0.11167729660805303,0.2838224096602593,-0.24846532344405414,89.16658454476415,27.985644539704353,0.08607255652610271,2,-0.13124966621399015,-0.16499972343444913,-0.33374977111816495,-0.518749713897706,-0.294999599456788,3,-0.04069764605079029,-1.8000030517578125,6.432499885559082,-1.2285655119045469,6.3499999046325675,1.2500079473567463,6.260000228881836,-0.04069764605079029
4443,2005-02-04,6.4625000953674325,6.489999771118164,6.422500133514403,6.429999828338622,4523600.0,0.001938028910378975,-1.8421105467102328,-1.000000000000082,66.17648296289656,59.50951223736115,-0.19134558006507696,-0.21416693943675202,-0.2783454679582489,-0.5421285711463568,9.151053690554459,0.06749963760376065,0.029319501005208082,0.19550013542175382,0.004418707907687391,0.38658156293582024,0.09995942166472016,0.2910408491787875,-0.23848836230852033,89.90835962503948,31.68851661768909,0.09554071375703342,2,-0.13250017166137784,-0.17375016212463468,-0.3412499427795419,-0.5312500000000009,-0.26999998092651456,4,-0.040618999184304116,4.5384254232812,6.449999809265138,-1.8000030517578125,6.432499885559082,-1.2285655119045469,6.3499999046325675,-0.040618999184304116
4444,2005-02-07,6.4724998474121085,6.487500190734862,6.442500114440918,6.460000038146973,4609200.0,0.0015473503902683206,1.1176259396387767,0.38460635582025154,59.99998341435415,60.50724476267263,-0.1720121380399675,-0.2084709213199334,-0.2820398754710203,-0.5440418077293669,9.849494291426387,0.045000076293944424,0.03703978696206445,0.1887498855590808,-0.012969667110287908,0.3904694382284495,0.08789010922439644,0.28960966189376514,-0.22188931054727146,92.04548163850033,37.14173740844735,0.10085977633468413,2,-0.13875007629394442,-0.18374991416931064,-0.34374976158142,-0.5412497520446768,-0.34999990463256747,0,-0.05986864710704776,-1.8421105467102328,6.4625000953674325,4.5384254232812,6.449999809265138,-1.8000030517578125,6.432499885559082,-0.05986864710704776
4445,2005-02-08,6.372499942779541,6.4650001525878915,6.372499942779541,6.434999942779541,4358400.0,-0.01544996631750406,-1.960006713867216,-5.000076295109839,57.02480185627734,60.74133170987979,-0.05069263225022613,-0.10042791685592523,-0.17862030816397656,-0.4364547863000574,10.888691571734437,0.09999990463256747,0.04654724652817421,0.08037497997283971,-0.12148655305371214,0.28223651299939156,-0.020555786540436216,0.18130574648611564,-0.0979504824893711,0.0,-51.16758766524381,0.1009307665132758,2,-0.03875017166137695,-0.08375000953674316,-0.22437489032745273,-0.39750003814697266,-0.25,1,-0.03648490833764262,1.1176259396387767,6.4724998474121085,-1.8421105467102328,6.4625000953674325,4.5384254232812,6.449999809265138,-0.03648490833764262
4446,2005-02-09,6.28249979019165,6.372499942779541,6.2775001525878915,6.352499961853027,6467600.0,-0.014123209634527623,-1.375011175948198,1.1200027465820312,50.54942828437798,60.05872330532443,0.05400034175542778,-0.001029507208308189,-0.0828714108186066,-0.337996548038868,11.57542480655542,0.0949997901916495,0.06063080534126719,-0.015625166893005193,-0.20818321695895303,0.17693288317294265,-0.11190419192597911,0.08065385813996873,0.20749998092651367,2.352774860650695,-46.34834940202818,0.09627902503297395,2,0.053750038146972656,0.006250143051147461,-0.12312471866607666,-0.30749988555908203,-0.15249967575073242,2,-0.021090282411322714,-1.960006713867216,6.372499942779541,1.1176259396387767,6.4724998474121085,-1.8421105467102328,6.4625000953674325,-0.021090282411322714
4447,2005-02-10,6.302499771118164,6.3375000953674325,6.2874999046325675,6.322500228881836,6636400.0,0.0031834431507244965,1.0,0.2857201245223125,54.47761034694558,59.93418393307766,0.0467555303889462,-0.014902169963045608,-0.09153305969418302,-0.34881734723895796,12.207164900130827,0.05500030517578214,0.07065005516764522,-1.6689300519345807e-07,-0.18854024180533813,0.18853990801932774,-0.0942702043491721,0.09426987056316172,0.18325000762939414,11.764547486334015,-37.06441266905578,0.09427003745616662,2,0.05125021934509277,-0.013749837875366211,-0.14312469959259033,-0.30499982833862305,-0.19249963760376065,3,-0.015470027917956042,-1.375011175948198,6.28249979019165,-1.960006713867216,6.372499942779541,1.1176259396387767,6.4724998474121085,-0.015470027917956042
4448,2005-02-11,6.3375000953674325,6.387499809265138,6.295000076293945,6.300000190734862,3926800.0,0.005553403493905762,-2.894714651407958,-1.874952317375637,63.241104633499,60.920407094054916,0.035473475842004554,-0.04118470545680264,-0.11971263567851942,-0.37601832663831924,12.94726343799767,0.0924997329711923,0.0779887165893447,0.028125143051147994,-0.15461619123304882,0.2108664773353448,-0.06324552409095041,0.1194958101932464,0.14408469085693199,28.57139613353279,-24.48613061869403,0.09137066714209847,2,0.04249978065490634,-0.04875016212463468,-0.15999996662139981,-0.28500008583068936,-0.2625002861022949,4,-0.02879682569038322,1.0,6.302499771118164,-1.375011175948198,6.28249979019165,-1.960006713867216,6.372499942779541,-0.02879682569038322
4449,2005-02-14,6.322500228881836,6.362500190734862,6.309999942779541,6.324999809265138,3848000.0,-0.0023668428023474464,-2.818178665556878,-0.06665564640211608,59.756123090616796,60.46690704047532,0.06735433369042543,-0.020958669689504106,-0.09760330504377457,-0.3519497876257427,13.516967939659091,0.05250024795532138,0.08225856325414149,0.009125256538391469,-0.1709351806483257,0.18918569372510863,-0.08090496205496667,0.0991554751317496,0.1550028646697994,24.000040690103695,-31.580648710919277,0.09003021859335845,2,0.061249732971191406,-0.033750295639038086,-0.13625013828277588,-0.2700002193450928,-0.2775001525878906,0,-0.02056150410988744,-2.894714651407958,6.3375000953674325,1.0,6.302499771118164,-1.375011175948198,6.28249979019165,-0.02056150410988744
4450,2005-02-15,6.3375000953674325,6.387499809265138,6.295000076293945,6.324999809265138,6314000.0,0.002372458037577463,-1.5517254987075644,-5.000953834412568,59.25927379476001,59.78782680451406,0.05631726661492831,-0.03956207788482313,-0.10638176021040291,-0.3573025108970773,13.135574900732472,0.0924997329711923,0.09191221656281723,0.025125122070313033,-0.1541238149388331,0.20437405907945916,-0.06449934643426047,0.11474959057488654,0.13600293936492758,54.545572769912354,-2.9501302378308765,0.08962446850457326,2,0.046249866485594815,-0.04875016212463468,-0.1612499952316293,-0.2675001621246347,-0.2950000762939462,1,-0.033925072876141105,-2.818178665556878,6.322500228881836,-2.894714651407958,6.3375000953674325,1.0,6.302499771118164,-0.033925072876141105
4451,2005-02-16,6.3125,6.332499980926514,6.267499923706055,6.3125,6576000.0,-0.003944788164296331,2.250005960470162,0.0,54.95867280065763,58.38260902048722,0.06985085322574935,-0.013273548084779208,-0.07709556491871083,-0.3223035267062464,12.585185253013014,0.07000017166137784,0.09946439109231697,-0.0011249780654907227,-0.17999179596553017,0.17774183983454872,-0.09055838701551089,0.08830843088452944,0.1570829770894706,37.50009934116908,-18.513845400355073,0.08943340895001989,2,0.06624984741210938,-0.013750076293945312,-0.12124991416931152,-0.22250008583068848,-0.1574997901916504,2,-0.030099018965617286,-1.5517254987075644,6.3375000953674325,-2.818178665556878,6.322500228881836,-2.894714651407958,6.3375000953674325,-0.030099018965617286
4452,2005-02-17,6.320000171661378,6.369999885559082,6.2750000953674325,6.3125,5214400.0,0.0011881460057627802,-1.3030257492125241,100.0,59.64913161287196,57.65734775937338,0.046903363839157386,-0.01816067757900175,-0.07989232396800272,-0.3195000181896388,12.573617288159443,0.0949997901916495,0.09263862490549801,0.004125189781190031,-0.17382564274145196,0.18207602230383202,-0.08485022648013096,0.09310060604251102,0.14149948329275652,43.750248352923826,-14.10330340772763,0.08897541626132083,2,0.05749988555908114,-0.01250028610229581,-0.10562503337860196,-0.21250009536743253,-0.1875,3,-0.030063299376543062,2.250005960470162,6.3125,-1.5517254987075644,6.3375000953674325,-2.818178665556878,6.322500228881836,-0.030063299376543062
4453,2005-02-18,6.324999809265138,6.355000019073486,6.2874999046325675,6.324999809265138,4414800.0,0.0007910818778420481,1.2499880791545108,0.0,56.190440725011044,57.234065238335255,0.022739458409337665,-0.01756319429719877,-0.08293489637273854,-0.3136631177296332,12.683923099250233,0.06750011444091886,0.07724005547721458,0.004999828338624113,-0.1695823231898892,0.17958197986713742,-0.08229124742563254,0.09229090410288077,0.12873985643907382,47.91661699608237,-8.457673148380287,0.08729107576425661,2,0.04125022888183505,-0.002499818801880771,-0.11062467098236173,-0.2174997329711923,-0.17999982833862394,4,-0.03399204462200822,-1.3030257492125241,6.320000171661378,2.250005960470162,6.3125,-1.5517254987075644,6.3375000953674325,-0.03399204462200822
4454,2005-02-22,6.184999942779541,6.357500076293945,6.1624999046325675,6.324999809265138,7267600.0,-0.022134366910259606,-1.1081106159449134,-100.0,35.652172470813596,54.85932863995039,0.1314970241012423,0.13029851549588578,0.056307252757171966,-0.16377029599839243,13.469234294592692,0.19500017166137784,0.053606607486726965,-0.1357500314712521,-0.3077284238494613,0.036228360906957136,-0.2217392276603567,-0.049760835282147475,0.2612901332447439,10.000021192771886,-40.28513115848776,0.08598919618910442,2,0.08999991416931152,0.13750004768371582,0.029375195503234863,-0.0774998664855957,-0.027500152587890625,1,-0.01778498537301021,1.2499880791545108,6.324999809265138,-1.3030257492125241,6.320000171661378,2.250005960470162,6.3125,-0.01778498537301021
4455,2005-02-23,6.105000019073486,6.242499828338622,6.077499866485597,6.2249999046325675,8775200.0,-0.012934506781919652,1.129035433676453,0.8571428571428453,21.397379185237128,51.62021207337919,0.18948840568722236,0.2135692816710506,0.13436244057185043,-0.07512037551726003,14.585810137014366,0.16499996185302557,0.026744231956389974,-0.21087496280670148,-0.401485251104706,-0.020264674508696956,-0.3061801069557033,-0.11556981865769966,0.32426264666729576,9.401760955434609,-34.346212197796994,0.09530514414900207,2,0.12749981880188077,0.17874979972839355,0.08250010013580322,0.0025000572204589844,-0.05000019073486417,2,-0.009828000424584205,-1.1081106159449134,6.184999942779541,1.2499880791545108,6.324999809265138,-1.3030257492125241,6.320000171661378,-0.009828000424584205
4456,2005-02-24,6.0250000953674325,6.09250020980835,5.96999979019165,6.074999809265138,12117600.0,-0.013104000566112162,1.8823453514269166,0.4166646798432825,16.535442531338063,47.4044156494228,0.25604682631836884,0.29283107269199604,0.2141075539180628,0.01159537122190013,16.065382305063896,0.13500022888183594,0.0010454101805654759,-0.28087489604949845,-0.5088768643132671,-0.05287292778572983,-0.39487588018138275,-0.16687391191761414,0.37612154643293483,13.750073015672665,-23.250895117754656,0.1140009841318845,2,0.15374970436096103,0.2049996852874747,0.19187486171722323,0.08249998092651278,0.03499984741210849,3,0.0029045516064820642,1.129035433676453,6.105000019073486,-1.1081106159449134,6.184999942779541,1.2499880791545108,6.324999809265138,0.0029045516064820642
4457,2005-02-25,6.050000190734862,6.110000133514403,5.960000038146973,6.005000114440918,9525600.0,0.004149393356300823,-1.2222198674748028,-0.9000066757583961,18.146703929950775,42.39392668236189,0.21396357996920656,0.2654943766486797,0.18615589875235816,-0.006834607870972675,16.846343263901133,0.15000009536743075,-0.017073983003038862,-0.24574980735778862,-0.5001845714112658,0.008684956695688584,-0.3729671893845268,-0.11853242533105046,0.3080092659046336,22.641545648006417,-7.350277701164483,0.12721738202673846,2,0.1237497329711923,0.17499971389770597,0.16812479496002286,0.05749988555908292,0.08749961853027521,4,0.017355374506315968,1.8823453514269166,6.0250000953674325,1.129035433676453,6.105000019073486,-1.1081106159449134,6.184999942779541,0.017355374506315968
4458,2005-02-28,6.105000019073486,6.130000114440918,5.985000133514403,6.0374999046325675,8495600.0,0.009090880430524972,1.468078371534331,1.5000000000000493,23.465702479623545,38.36165772558486,0.13691320074449465,0.2131533622649293,0.13007227427105938,-0.052881903908008177,17.584835690683644,0.14499998092651456,-0.023672568305783237,-0.1854999780654909,-0.4514569323070461,0.08045697617606429,-0.31847845518626805,-0.05252150094471375,0.20524830734690713,36.47797912233181,13.743340410708111,0.1329784771207775,2,0.06874990463256836,0.11999988555908203,0.11312496662139893,0.0025000572204589844,-0.04500007629394531,0,0.0045045294843528705,-1.2222198674748028,6.050000190734862,1.8823453514269166,6.0250000953674325,1.129035433676453,6.105000019073486,0.0045045294843528705
4459,2005-03-01,6.127500057220459,6.172500133514403,6.0999999046325675,6.137499809265138,7056800.0,0.003685509922469743,-1.230774309503662,-0.14814422356914894,30.08130270409424,35.1196609377331,0.09369669797460833,0.18995696943578633,0.10858122363568157,-0.06648710913754918,18.160391820565565,0.07250022888183594,-0.035421716097331135,-0.15637493133544922,-0.43195782055489396,0.11920795788399552,-0.2941663759451716,-0.01858348672572685,0.14071847460712394,59.29208618521569,32.29031359059492,0.13779144460972256,3,0.03749990463256836,0.09749984741210938,0.09062492847442627,-0.019999980926513672,-0.0475001335144043,1,0.002855964674440603,1.468078371534331,6.105000019073486,-1.2222198674748028,6.050000190734862,1.8823453514269166,6.0250000953674325,0.002855964674440603
4460,2005-03-02,6.105000019073486,6.1525001525878915,6.052499771118164,6.077499866485597,9987600.0,-0.0036719768154811483,-1.580643573494147,-2.750083448571504,33.78996507546671,32.767582301600775,0.08912024540000552,0.2035997911440015,0.13370327679577887,-0.03541219648120375,18.067238560436376,0.10000038146972745,-0.05851716298564469,-0.16662497520446795,-0.4514575816059887,0.1182076311970528,-0.3090412784052283,-0.024208672003707576,0.12623229351242315,68.23525451873155,36.541035452908545,0.14241630320076057,3,0.059999942779541016,0.11999988555908203,0.11812496185302734,0.0025000572204589844,-0.059999942779541016,2,0.008599471081759624,-1.230774309503662,6.127500057220459,1.468078371534331,6.105000019073486,-1.2222198674748028,6.050000190734862,0.008599471081759624
4461,2005-03-03,6.167500019073486,6.252500057220459,6.110000133514403,6.15500020980835,12573600.0,0.01023751020552588,-1.780487351017377,0.4545359966708428,38.559336759558434,30.42427176234372,0.004346001261814614,0.12672604432796497,0.07388025308454438,-0.08980494292547014,16.808779334798622,0.14750003814697266,-0.07783094359351672,-0.09087498188018817,-0.36876769055323333,0.187017726792857,-0.22982133621671075,0.048071372456334416,-0.20749998092651367,70.94015979341948,35.207900625674114,0.13894635433652272,3,-0.008749961853027344,0.05749988555908203,0.059999942779541016,-0.059999942779541016,-0.19000005722045898,3,-0.01824080914259396,-1.580643573494147,6.105000019073486,-1.230774309503662,6.127500057220459,1.468078371534331,6.105000019073486,-0.01824080914259396
4462,2005-03-04,6.1875,6.255000114440918,6.1500000953674325,6.172500133514403,8138400.0,0.00324280192373938,-2.5000039736468485,1.2000076295110194,36.95649830287237,28.28716704877276,-0.040706402543988496,0.09070225979040192,0.05684484342456564,-0.1010599735309814,15.301997441989679,0.10500001907348544,-0.09906027664969042,-0.057750010490417836,-0.32199614351649686,0.2064961225356612,-0.18987307700345735,0.07437305602262168,-0.2216499614715577,74.99995584840823,36.77720532763728,0.1321230665130393,3,-0.028749942779541016,0.03749990463256836,0.05437493324279785,-0.07999992370605469,-0.19000005722045898,4,-0.020606069853811526,-1.780487351017377,6.167500019073486,-1.580643573494147,6.105000019073486,-1.230774309503662,6.127500057220459,-0.020606069853811526
4463,2005-03-07,6.199999809265138,6.262499809265138,6.164999961853027,6.21999979019165,5030000.0,0.0020201711943657052,-1.1666710818414656,-1.3333439298088074,39.301259851176766,28.692621202146444,-0.08135777862460802,0.06063715584655771,0.04493694611080823,-0.10353566307967643,13.628315101428374,0.09749984741211026,-0.1165806657197006,-0.032125186920165305,-0.27624692131255024,0.21199654747221963,-0.15418605411635777,0.08993568027602716,-0.22258376770019606,70.23810064441138,28.968069915259647,0.12206086719619243,3,-0.08874988555908292,0.025000095367430752,0.041875123977660245,-0.0924997329711923,-0.22749996185302912,0,-0.01008064547140819,-2.5000039736468485,6.1875,-1.780487351017377,6.167500019073486,-1.580643573494147,6.105000019073486,-0.01008064547140819
4464,2005-03-08,6.085000038146973,6.202499866485597,6.074999809265138,6.199999809265138,10152800.0,-0.018548350750964837,1.1250029802350494,5.749994039530137,31.22673864966643,29.7847722537497,0.020076526947581996,0.1529602813210662,0.15880155786988404,0.01996324852953535,12.153216724569308,0.12750005722045898,-0.14248389907694925,-0.12774996757507306,-0.3522663506507131,0.09676641550056697,-0.24000815911289308,-0.015491776037253047,-0.09047897052001908,15.476314821458512,-23.118306104172976,0.11225819153782013,3,0.02624988555908203,0.1399998664855957,0.1568748950958252,0.022500038146972656,-0.17250013351440519,1,-0.004108479081463501,-1.1666710818414656,6.199999809265138,-2.5000039736468485,6.1875,-1.780487351017377,6.167500019073486,-0.004108479081463501
4465,2005-03-09,6.139999866485597,6.175000190734862,6.072500228881836,6.074999809265138,10887600.0,0.009038591289043385,-1.9286030558790275,-0.5652190138158615,37.72239142519901,32.13887768640092,-0.0328958117211986,0.08395337169952022,0.10416880083293112,-0.025253142607680523,11.632301419462133,0.10249996185302646,-0.1669730271979306,-0.061125135421751686,-0.27462028802281324,0.15237001717930987,-0.16787271172228202,0.04562244087877865,-0.12940007436035206,35.52620351454889,-3.074394661346915,0.10674757630053067,3,-0.028749942779541904,0.08500003814697177,0.10437512397766024,-0.036249876022339755,-0.3224997520446786,2,-0.009771977863883063,1.1250029802350494,6.085000038146973,-1.1666710818414656,6.199999809265138,-2.5000039736468485,6.1875,-0.009771977863883063
4466,2005-03-10,6.1500000953674325,6.197500228881836,6.137499809265138,6.1500000953674325,5705200.0,0.0016287018077021376,-3.799923707800806,0.0,37.94323938613047,34.33849273708755,-0.026038320995026787,0.06695020491198012,0.09401465719405966,-0.02579147025623474,12.162486741044468,0.06000041961669833,-0.16787536438466955,-0.04449992179870499,-0.2555723450485621,0.1665725014511521,-0.1500361334236331,0.06103628982622311,-0.12428630221379411,40.78949349743288,2.7229619260956994,0.10553621162492835,3,-0.02625012397766202,0.07499980926513583,0.09437489509582431,-0.04625010490417569,-0.3400001525878915,3,-0.017073173568335376,-1.9286030558790275,6.139999866485597,1.1250029802350494,6.085000038146973,-1.1666710818414656,6.199999809265138,-0.017073173568335376
4467,2005-03-11,6.204999923706055,6.21999979019165,6.139999866485597,6.175000190734862,12845200.0,0.008943061379796058,1.6666878596178616,100.0,42.0529788776693,36.40374567020375,-0.06340718423986846,0.0045022432723413885,0.03699840893916484,-0.07223080641784563,12.63031479235939,0.0799999237060538,-0.1511559266770206,0.015374898910522461,-0.18961081945725056,0.22036061727829548,-0.08711796027336405,0.11786775809440897,-0.16507896958572665,69.73683550085548,31.55653618595369,0.10249285918388673,3,-0.0475001335144043,0.019999980926513672,0.08562517166137695,-0.05499982833862305,-0.42999982833862216,4,-0.03666397496378193,-3.799923707800806,6.1500000953674325,-1.9286030558790275,6.139999866485597,1.1250029802350494,6.085000038146973,-0.03666397496378193
4468,2005-03-14,6.15500020980835,6.247499942779541,6.122499942779541,6.21999979019165,8919200.0,-0.008057971718368973,1.0833353201567206,-2.166671964904409,47.74437761543779,38.36630954924192,-0.00622354141505177,0.04229708889715589,0.0841173377238622,-0.013834519647465626,12.503217619694688,0.125,-0.1221845923234186,-0.025499820709228516,-0.21867684255018638,0.16767720113172935,-0.12208833162970745,0.07108869021125042,-0.10172452437933277,47.14292331628524,5.17502218610673,0.0965885109204788,3,0.0024995803833007812,0.06999969482421875,0.14687490463256836,0.006249904632568359,-0.4875001907348633,0,-0.025588994583269464,1.6666878596178616,6.204999923706055,-3.799923707800806,6.1500000953674325,-1.9286030558790275,6.139999866485597,-0.025588994583269464
4469,2005-03-15,6.192500114440918,6.2249999046325675,6.1599998474121085,6.195000171661378,6992400.0,0.0060925919340848456,1.0800177003304143,0.038462667077496536,57.02813152300886,40.94832804341327,-0.03747438706159123,-0.0057355249938666475,0.044677181129893384,-0.04331315175038952,12.369251957889281,0.06999969482421786,-0.09304421167729515,0.018500089645385742,-0.16295160761622807,0.19995178690699955,-0.0722257589854216,0.10922593827619309,-0.12667098158173395,68.57147528208371,21.55537830428848,0.0907258486308069,3,-0.02500009536743164,0.03125,0.1168748140335083,-0.027500152587890625,-0.4050002098083505,1,-0.03552688945709803,1.0833353201567206,6.15500020980835,1.6666878596178616,6.204999923706055,-3.799923707800806,6.1500000953674325,-0.03552688945709803
4470,2005-03-16,6.122499942779541,6.2150001525878915,6.0999999046325675,6.175000190734862,7249200.0,-0.011304024282233982,-1.3589716001623622,20.99961853899657,57.95918113139382,43.103866306950536,0.0394140062794035,0.04988935770952718,0.11414033356567543,0.03310530010696855,12.191805896803032,0.11500024795532404,-0.07098083872700744,-0.0407500743865965,-0.20618484109847923,0.12468469232528623,-0.12346745774253787,0.04196730896934486,-0.04487056933600009,15.254259205379878,-34.483892143277274,0.08271738335594137,3,0.04500007629394531,0.09000015258789062,0.18874990940093994,0.04250001907348633,-0.4499998092651376,2,-0.0342997207202318,1.0800177003304143,6.192500114440918,1.0833353201567206,6.15500020980835,1.6666878596178616,6.204999923706055,-0.0342997207202318
4471,2005-03-17,6.122499942779541,6.195000171661378,6.0875000953674325,6.1500000953674325,5702000.0,0.0,-1.2051332211745776,0.5238099563128658,56.170200677718526,45.23872212637789,0.036162314179903454,0.03681259233608891,0.11431759662148622,0.03843112562791706,12.412997678925315,0.10750007629394531,-0.05729734409966625,-0.03125007152557391,-0.18174480287258366,0.11924465982143584,-0.10649743719907878,0.043997294147930965,0.1399998664855966,21.874925494122543,-29.998175046486914,0.07524736567350472,3,0.04500007629394531,0.05124998092651367,0.18874990940093994,0.04250001907348633,-0.377500057220459,3,-0.04981622395902496,-1.3589716001623622,6.122499942779541,1.0800177003304143,6.192500114440918,1.0833353201567206,6.15500020980835,-0.04981622395902496
4472,2005-03-18,6.130000114440918,6.172500133514403,6.074999809265138,6.125,10685200.0,0.0012250178409918266,1.1666701987877792,-0.18182133444305143,52.31482585272251,46.68467390432741,0.021957052582322056,0.015123652055180514,0.10789144654804161,0.03667380412228294,12.297949363707508,0.0975003242492658,-0.045212808632267176,-0.014249897003173473,-0.142969172630516,0.11446937862416906,-0.07860953481684518,0.05010974081049824,0.12899970054626575,31.884210206241924,-21.03010498369583,0.06435963781367128,3,0.029999971389770508,0.04374980926513672,0.18249976634979248,0.034999847412109375,-0.3625001907348633,4,-0.052202310878841196,-1.2051332211745776,6.122499942779541,-1.3589716001623622,6.122499942779541,1.0800177003304143,6.192500114440918,-0.052202310878841196
4473,2005-03-21,6.110000133514403,6.1500000953674325,6.070000171661378,6.130000114440918,6000800.0,-0.0032626395682112674,1.6666666666665877,-3.999904634751274,48.37209838735711,48.58971387518193,0.031120689725661954,0.019173567018365922,0.12867459488784938,0.061360692045016485,12.194857093610983,0.07999992370605469,-0.04053569545859581,-0.02349989414215159,-0.1207163301662586,0.07371654188195542,-0.0721081121542051,0.025108323869901916,0.14163968124389825,25.80647146047697,-25.214627338946137,0.04860821801205357,3,0.048749923706055576,0.06374979019165128,0.21124982833862394,0.054999828338623935,-0.3299999237060538,0,-0.05482815561810517,1.1666701987877792,6.130000114440918,-1.2051332211745776,6.122499942779541,-1.3589716001623622,6.122499942779541,-0.05482815561810517
4474,2005-03-22,6.074999809265138,6.1875,6.072500228881836,6.09250020980835,7474800.0,-0.005728367182397109,-9.222401186817844,0.8750208616454833,47.272706780541306,49.65086002577552,0.07213954807539658,0.04796985834375089,0.16503467133694905,0.09965452862383017,12.763561749928432,0.11499977111816406,-0.03742797737872916,-0.053000211715697354,-0.15039517660592416,0.044394753174529455,-0.1016976941608112,-0.004302729270583505,0.16574162690734884,3.448026387185246,-43.52035218022035,0.04869748244511355,3,0.08375024795532138,0.09875011444091708,0.25937509536743075,0.09000015258788974,-0.31499958038330167,1,-0.06707815687008956,1.6666666666665877,6.110000133514403,1.1666701987877792,6.130000114440918,-1.2051332211745776,6.122499942779541,-0.06707815687008956
4475,2005-03-23,6.045000076293945,6.0974998474121085,6.019999980926514,6.050000190734862,9250400.0,-0.004938227804622941,-1.8181613261200953,0.28571428571424945,38.16424408560047,49.675416103494406,0.09749952600577494,0.07720227171486549,0.19389752877104627,0.13256725061579377,12.732665581880203,0.07749986648559481,-0.03817214860066542,-0.07999994754791295,-0.18385961218393998,0.023859717088114074,-0.13192977986592602,-0.028070115229899884,0.18549688400787456,14.28575321115409,-28.425530619228596,0.051929832318013514,3,0.08874988555908203,0.12874984741210938,0.2912498712539673,0.1424999237060547,-0.38250017166137784,2,-0.04259721561810892,-9.222401186817844,6.074999809265138,1.6666666666665877,6.110000133514403,1.1666701987877792,6.130000114440918,-0.04259721561810892
4476,2005-03-24,6.042500019073486,6.09250020980835,6.017499923706055,6.045000076293945,6274800.0,-0.00041357439022426945,-1.8571402621229598,0.5000000000000888,35.49998807905973,48.94730601476001,0.09291844053251896,0.0854622973967798,0.19657833192188434,0.13719697951824017,11.842052503818012,0.07500028610229492,-0.022269973632628393,-0.08337500095367467,-0.1839296678687079,0.01717966596135856,-0.13365233441119084,-0.0330976674961585,0.17115718287830894,14.705931851585904,-22.932898134639096,0.05027733345751654,3,0.08999991416931152,0.12249994277954102,0.29374992847442627,0.15124988555908203,-0.38250017166137784,3,-0.06123291425588051,-1.8181613261200953,6.045000076293945,-9.222401186817844,6.074999809265138,1.6666666666665877,6.110000133514403,-0.06123291425588051
4477,2005-03-28,6.15500020980835,6.184999942779541,6.045000076293945,6.045000076293945,4864400.0,0.018618153145180116,-1.5454490283370974,-43.99904634751097,46.250032782559764,48.78126769999578,-0.03064245806899013,-0.019782481696534404,0.08387737690106079,0.028619959971583953,10.689834394747114,0.1424999237060547,-0.01213500557970093,0.023875188827514826,-0.0707914636589857,0.11854184131401535,-0.023458137415735436,0.07120851507076509,0.03904126431887178,80.88248493756241,45.41055148001497,0.04733332624325027,3,-0.033750295639038086,0.009999752044677734,0.18374967575073242,0.06874966621398926,-0.4325003623962411,0,-0.06661256056432108,-1.8571402621229598,6.042500019073486,-1.8181613261200953,6.045000076293945,-9.222401186817844,6.074999809265138,-0.06661256056432108
4478,2005-03-29,6.132500171661378,6.21750020980835,6.127500057220459,6.1500000953674325,7925200.0,-0.003655570654752638,-5.545429324455119,-0.15909002241131923,54.679814526850954,48.52034358931157,-0.013041104234978285,0.005147340804991352,0.10639463891282563,0.05419372740890882,9.785120263120763,0.09000015258789062,-0.0031100851976573196,1.430511487043873e-07,-0.09386425419785738,0.09386454030015479,-0.04693205557335389,0.0469323416756513,-0.11500024795532315,57.5000417231921,18.693321796619216,0.046932198624502944,3,-0.015000104904175693,0.026249885559081143,0.20999979972839267,0.13749980926513583,-0.33750009536743253,1,-0.059518995146874865,-1.5454490283370974,6.15500020980835,-1.8571402621229598,6.042500019073486,-1.8181613261200953,6.045000076293945,-0.059518995146874865
4479,2005-03-30,6.144999980926514,6.175000190734862,6.110000133514403,6.132500171661378,8384800.0,0.0020382892646131356,-1.2608760552633935,-0.7142779291552626,50.537646537650545,47.695728634451214,-0.03686403375383929,-0.00629704942351772,0.09268754524542278,0.04351433007154615,9.260176603619025,0.06500005722045898,-0.0010783243777350293,0.0116249561309818,-0.08236936711797593,0.10561927937993953,-0.03537220549349751,0.05862211775546111,-0.12350005149841348,63.74993741521251,23.515017344676103,0.046997161624479075,3,-0.027499914169311523,0.013750076293945312,0.19937503337860107,0.125,-0.39499998092651367,2,-0.05939784739643417,-5.545429324455119,6.132500171661378,-1.5454490283370974,6.15500020980835,-1.8571402621229598,6.042500019073486,-0.05939784739643417
4480,2005-03-31,6.15749979019165,6.192500114440918,6.0999999046325675,6.1500000953674325,9240000.0,0.0020341430925849835,1.3870916138559264,0.5999847409780749,50.80210685646317,47.09927376542284,-0.049033392353376115,-0.015454397584020896,0.07539343994475267,0.029852421740343082,8.371865239079806,0.0925002098083505,-0.0008373435492998738,0.021499776840210316,-0.07208945204038741,0.11508900572080805,-0.02529483760008855,0.06829439128050918,-0.13207985515594522,69.99983310723337,28.602607174831213,0.04679461444029892,3,-0.03999972343444824,-0.0462498664855957,0.1412501335144043,0.11250019073486328,-0.46249961853027255,3,-0.06455535117402622,-1.2608760552633935,6.144999980926514,-5.545429324455119,6.132500171661378,-1.5454490283370974,6.15500020980835,-0.06455535117402622
4481,2005-04-01,6.054999828338622,6.199999809265138,6.005000114440918,6.195000171661378,13912800.0,-0.016646360592054155,1.600002543137959,-18.667472024417503,35.436880169402116,45.223946467276136,0.04792452683680981,0.08241041523548542,0.1740658592626083,0.12974418273692656,8.707490566510392,0.19499969482421964,-0.013810368491670388,-0.07537517547607475,-0.1743604990427139,0.023610148090564387,-0.12486783725939432,-0.025882513692755182,0.16250038146972745,23.52926656868093,-13.69316552995123,0.0494926617833196,4,0.05625033378601163,0.05625009536743253,0.2031250000000009,0.2150001525878915,-0.34249973297118963,4,-0.06482245001380116,1.3870916138559264,6.15749979019165,-1.2608760552633935,6.144999980926514,-5.545429324455119,6.132500171661378,-0.06482245001380116
4482,2005-04-04,6.059999942779541,6.102499961853027,5.9650001525878915,6.0625,7056400.0,0.0008257827551896302,2.3333294801028597,0.017857507782644305,39.893594355874534,44.28189046377806,0.03570547877615304,0.07100923674656201,0.1656203562824352,0.12185903239270335,9.225590196056444,0.13749980926513583,-0.022929355962690856,-0.06400005817413312,-0.16391319796068693,0.03591308161242068,-0.11395662806741047,-0.014043488280855776,0.15325026512145978,37.62367075770802,1.5877017145574186,0.04995656989327708,4,0.0312502384185791,0.05124998092651367,0.14437484741210938,0.1699998378753662,-0.4249997138977051,0,-0.06600661702052169,1.600002543137959,6.054999828338622,1.3870916138559264,6.15749979019165,-1.2608760552633935,6.144999980926514,-0.06600661702052169
4483,2005-04-05,6.137499809265138,6.177499771118164,6.059999942779541,6.059999942779541,7948800.0,0.012788756966563453,-2.032258858419113,-30.99923707800913,44.607815638007935,43.98579144794102,-0.041888341119583394,-0.012029826799154542,0.0865523610733776,0.043572049412749614,9.536118504133459,0.11749982833862305,-0.029079194205204217,0.01662480831146329,-0.07699084500806919,0.11024046163099577,-0.030183018348303392,0.06343263497122997,0.06582039642333903,73.40421646409513,39.7701183925463,0.04680782665976635,4,-0.04624962806701749,-0.023749828338623047,0.061875104904173917,0.08750009536743075,-0.4874997138977051,1,-0.06761710382891539,2.3333294801028597,6.059999942779541,1.600002543137959,6.054999828338622,1.3870916138559264,6.15749979019165,-0.06761710382891539
4484,2005-04-06,6.059999942779541,6.137499809265138,6.039999961853027,6.137499809265138,7182800.0,-0.012627269880905456,1.5161294292095218,-1.0,43.96135176673954,44.62991452362314,0.03716872337168198,0.06693273992117987,0.16388845348468273,0.11942697787195122,9.10772972509442,0.09749984741211026,-0.03514319672673949,-0.059625053405762074,-0.15588784023487268,0.03663773342334853,-0.10775644682031782,-0.011493659991206329,0.13378746078491233,40.42550169429583,4.281972034815517,0.048131393414555315,4,0.0312502384185791,0.053750038146973544,0.1393749713897705,0.16499996185302734,-0.33500003814697354,2,-0.04372935131812039,-2.032258858419113,6.137499809265138,2.3333294801028597,6.059999942779541,1.600002543137959,6.054999828338622,-0.04372935131812039
4485,2005-04-07,6.079999923706055,6.079999923706055,5.9724998474121085,6.0625,10218800.0,0.003300326916725993,11.285776566757594,-0.22580585618566273,46.04650915217008,45.80175019841318,0.025318040595503355,0.044488170409887395,0.14290599767105938,0.0984804246510631,8.8640412325379,0.1075000762939462,-0.03697681021776589,-0.03662507534027082,-0.13394819530785007,0.060698044627308434,-0.08528663532406,0.012036484643518364,0.10463598981933586,48.936144309396376,10.533840302585098,0.04866155998378949,4,0.01125025749206543,0.03375005722045987,0.11500000953674316,0.14499998092651367,-0.41249990463256836,3,-0.05427630392220528,1.5161294292095218,6.059999942779541,-2.032258858419113,6.137499809265138,2.3333294801028597,6.059999942779541,-0.05427630392220528
4486,2005-04-08,6.045000076293945,6.0974998474121085,6.017499923706055,6.079999923706055,5154000.0,-0.0057565539229110785,1.2857220708447192,-2.0,42.47786714378552,45.38262068299382,0.06784437650627506,0.07506707608165364,0.17577105795284886,0.13172180102030318,8.795039203414868,0.0799999237060538,-0.036341534221095984,-0.06637492179870641,-0.1673762071325129,0.03462636353510007,-0.11687556446560965,-0.01587427913180317,0.13085040679394488,37.64709050273286,-1.5144524030645883,0.05050064266690326,4,0.046250104904174805,0.06874990463256925,0.14999985694885254,0.17999982833862305,-0.24499988555908292,4,-0.05789907365016023,11.285776566757594,6.079999923706055,1.5161294292095218,6.059999942779541,-2.032258858419113,6.137499809265138,-0.05789907365016023
4487,2005-04-11,5.977499961853027,6.067500114440918,5.960000038146973,6.042500019073486,5972400.0,-0.011166271892307567,-1.150003576282097,1.8571525885558584,39.18365440383658,43.660825113769995,0.12015367830281676,0.13138579709370024,0.23942146560077493,0.19581562269260555,9.168304164265809,0.10750007629394531,-0.029160359555603144,-0.1225000381469723,-0.23013007727764023,-0.01486999901630437,-0.17631505771230582,-0.06868501858163878,0.18991650801486326,8.045951811983427,-31.449780497550968,0.05381501956533391,4,0.10249996185302734,0.13374996185302734,0.21437501907348633,0.24749994277954102,-0.13749980926513583,0,-0.04433289304504562,1.2857220708447192,6.045000076293945,11.285776566757594,6.079999923706055,1.5161294292095218,6.059999942779541,-0.04433289304504562
4488,2005-04-12,5.997499942779541,6.012499809265138,5.914999961853027,5.9625000953674325,9882400.0,0.003345877215248594,2.0000146720072225,-0.5384587169423625,43.51464869234749,42.88049201984743,0.08827289838449737,0.10433036479574831,0.21709491905404832,0.17548490693937957,10.009835995754,0.09749984741211026,-0.01947086584883273,-0.09462504386901838,-0.2081948621641594,0.018944774426122635,-0.15140995301658933,-0.03784013472144743,0.1574715411850942,37.07866854115575,-6.688649402263977,0.056784909147570506,4,0.059999942779541016,0.09124994277954102,0.19437503814697266,0.22749996185302734,-0.059999942779541016,1,-0.06044180364422058,-1.150003576282097,5.977499961853027,1.2857220708447192,6.045000076293945,11.285776566757594,6.079999923706055,-0.06044180364422058
4489,2005-04-13,5.9724998474121085,6.0275001525878915,5.954999923706055,5.997499942779541,8454800.0,-0.004168419442426297,-1.4166766007836327,-0.7142915531335585,43.88183446781725,42.11157286555344,0.09636433225449359,0.11805632428733581,0.23781807456189608,0.20128290613945765,10.828253467977877,0.07250022888183683,-0.025207635698513364,-0.10862512588501083,-0.2238649161755033,0.006614664405481641,-0.16624502103025662,-0.05100523073976504,0.16327391478359843,31.506806364799917,-15.329211938080984,0.057619895145246146,4,0.08500003814697354,0.10875010490417569,0.19562506675720304,0.2525000572204599,-0.039999961853026456,2,-0.053997448352286814,2.0000146720072225,5.997499942779541,-1.150003576282097,5.977499961853027,1.2857220708447192,6.045000076293945,-0.053997448352286814
4490,2005-04-14,5.9124999046325675,5.989999771118164,5.9099998474121085,5.9625000953674325,6742800.0,-0.010046035046035073,-1.9090719933415945,2.0,39.9999853280788,42.61858454985085,0.13181838725881523,0.17024550300122332,0.28985428922391954,0.2627379032838766,11.196171228745113,0.07999992370605558,-0.0375323429518053,-0.1581250667572034,-0.29392563174773834,-0.022324501766668448,-0.22602534925247042,-0.09022478426193636,0.20561195353572526,1.3333638509114585,-47.5193370261386,0.06790028249526742,4,0.13124990463256925,0.16624999046325772,0.25562500953674405,0.3125000000000009,-0.03499984741210849,3,-0.031712474084454545,-1.4166766007836327,5.9724998474121085,2.0000146720072225,5.997499942779541,-1.150003576282097,5.977499961853027,-0.031712474084454545
4491,2005-04-15,5.817500114440918,5.920000076293945,5.815000057220459,5.9025001525878915,8041600.0,-0.01606761805056689,-1.3333298012122239,1.6999942779758868,23.320117577257207,40.77708713000448,0.21186592609105492,0.25425992810366616,0.37296262273799563,0.3597728038457273,11.706433980536454,0.10500001907348633,-0.05195798039289112,-0.2378748655319214,-0.4121876241797162,-0.06356210688412656,-0.32503124485581836,-0.15071848620802442,0.27980054265175625,0.9901214470918605,-42.00123881947165,0.08715637932389726,4,0.17874979972839355,0.21374988555908203,0.35062479972839355,0.4074997901916504,-0.010000228881835938,4,-0.025784287480301482,-1.9090719933415945,5.9124999046325675,-1.4166766007836327,5.9724998474121085,2.0000146720072225,5.997499942779541,-0.025784287480301482
4492,2005-04-18,5.809999942779541,5.867499828338622,5.78249979019165,5.822500228881836,8280400.0,-0.0012892430621116446,-1.518497587578298,0.1470621234390587,23.886593718870458,38.47472913898921,0.20134815256905103,0.2493411375040786,0.36767484783555027,0.36772833902337076,12.193293762625485,0.08500003814697177,-0.06957519744408014,-0.22937502861022985,-0.43139037319169304,-0.02735968402876665,-0.33038270090096145,-0.12836735631949825,0.2534246423284676,11.224535473712645,-28.695131711566493,0.10100767229073174,4,0.14999985694885254,0.2049999237060547,0.3643749952316284,0.41499996185302734,-0.0324997901916495,0,-0.0017211277354840515,-1.3333298012122239,5.817500114440918,-1.9090719933415945,5.9124999046325675,-1.4166766007836327,5.9724998474121085,-0.0017211277354840515
4493,2005-04-19,5.7750000953674325,5.864999771118164,5.767499923706055,5.824999809265138,12265200.0,-0.0060240701818947695,-1.999992664050096,3.999885561701316,21.09373137353093,35.93388242863271,0.200616862138439,0.27189710834398984,0.38881340440592194,0.4017471909789645,12.689128378862492,0.09749984741210938,-0.07213953631799619,-0.24762487411498935,-0.4784783740891525,-0.01677137414082619,-0.3630516241020709,-0.13219812412790777,0.24909501845228554,2.884678868796869,-32.615262706058985,0.11542674998708172,4,0.1574997901916495,0.23249983787536532,0.41624975204467685,0.44999980926513583,0.025000095367429864,1,0.01125542097784571,-1.518497587578298,5.809999942779541,-1.3333298012122239,5.817500114440918,-1.9090719933415945,5.9124999046325675,0.01125542097784571
4494,2005-04-20,5.667500019073486,5.7775001525878915,5.635000228881836,5.7750000953674325,15806800.0,-0.01861473151839088,1.533327681939534,2.150013828356732,16.666666666666828,32.669455485799006,0.27556426528002564,0.36607169877672874,0.48059486857212175,0.5076312048574172,14.002705404598087,0.14249992370605558,-0.08237701559766375,-0.3347499608993534,-0.6131707557403185,-0.056329166058388225,-0.47396035831983596,-0.1955395634788708,0.3155398643280458,9.154882281514276,-21.073040330291327,0.1392103974204827,4,0.19875001907348633,0.2625000476837158,0.523749828338623,0.557499885559082,0.13250017166137606,2,0.04764004940764921,-1.999992664050096,5.7750000953674325,-1.518497587578298,5.809999942779541,-1.3333298012122239,5.817500114440918,0.04764004940764921
4495,2005-04-21,5.7874999046325675,5.792500019073486,5.7125000953674325,5.7249999046325675,9272400.0,0.021173336595541548,1.2068874799399387,-0.5813949362147536,32.225908779258205,31.530349000851526,0.12260291310906535,0.23799347182134678,0.3491704853439197,0.38577853455421085,14.748699953626982,0.125,-0.09999931494584757,-0.20187506675720268,-0.49537871775298914,0.09162858423858378,-0.3486268922550959,-0.05512324125930945,0.1328928409554191,53.50868680649404,21.506727434356684,0.14675182549789328,4,0.06375026702880948,0.1387503147125253,0.4081251621246347,0.4375000000000009,0.0450000762939462,3,0.025053992797555047,1.533327681939534,5.667500019073486,-1.999992664050096,5.7750000953674325,-1.518497587578298,5.809999942779541,0.025053992797555047
4496,2005-04-22,5.672500133514403,5.792500019073486,5.642499923706055,5.792500019073486,9965600.0,-0.019870371146980648,1.5000039736467745,-1.9199981689453267,27.536223070424867,30.23618996380578,0.20026704982254095,0.3413539085609658,0.45407532082978097,0.49987462516765024,15.636594178998633,0.15000009536743164,-0.11636627287797907,-0.2983748435974132,-0.6227944107513927,0.026044723556566396,-0.46058462717440296,-0.1361650600204234,0.19652195906647574,16.129019026347798,-14.535512037496467,0.16220978357698967,4,0.15875005722045987,0.25375008583068936,0.5174999237060556,0.552499771118165,0.059999942779541904,4,0.03613925409976981,1.2068874799399387,5.7874999046325675,1.533327681939534,5.667500019073486,-1.999992664050096,5.7750000953674325,0.03613925409976981
4497,2005-04-25,5.744999885559082,5.78249979019165,5.6624999046325675,5.679999828338622,6366400.0,0.012780916763021954,-1.399999999999975,-0.5416676600783638,27.11368365561809,28.41386051528029,0.10205056868695284,0.249347206306199,0.37147019309432583,0.42947826094122465,17.788430874325826,0.11999988555908292,-0.13600098508930003,-0.205375075340271,-0.5326093246891759,0.12185917400863389,-0.36899220001472344,-0.041757950665818555,0.08189827155596952,47.82603287280447,21.635532669151694,0.16361712467445227,4,0.08625030517578125,0.18125033378601074,0.4256250858306885,0.48000001907348633,-0.029999732971190518,0,0.010879025456049796,1.5000039736467745,5.672500133514403,1.2068874799399387,5.7874999046325675,1.533327681939534,5.667500019073486,0.010879025456049796
4498,2005-04-26,5.767499923706055,5.807499885559082,5.727499961853027,5.757500171661378,6367600.0,0.003916455804208185,-1.2857065006369166,0.1538422037193108,31.77568371972528,27.068732654381183,0.04860539833706401,0.2088057878962708,0.3377895430182942,0.40667905988605924,19.73469242410467,0.07999992370605469,-0.15209181511873382,-0.16462502479553187,-0.4897980585810089,0.16054800898994515,-0.3272115416882704,-0.002038507902793363,-0.13249969482421875,76.81157016569088,50.25621548254436,0.1625865168927387,4,0.04500007629394531,0.15875029563903809,0.3993750810623169,0.45749998092651367,-0.029999732971192294,1,0.0017338931970736216,-1.399999999999975,5.744999885559082,1.5000039736467745,5.672500133514403,1.2068874799399387,5.7874999046325675,0.0017338931970736216
4499,2005-04-27,5.78000020980835,5.824999809265138,5.7125000953674325,5.767499923706055,8683200.0,0.0021673664963419714,1.1951273975724996,1.250059606122852,31.13208395936985,26.083410280080187,0.006624028467146381,0.17661365151443853,0.3145069439180954,0.3941089374103237,21.907845785817067,0.11249971389770508,-0.16166335199597093,-0.13387475013732875,-0.44957549087223736,0.18182599059757987,-0.2917251205047826,0.023975620230125116,-0.14154998779296868,75.34266976719844,49.486034301214445,0.15785037036745428,4,-0.0025000572204589844,0.14625000953674316,0.3862497806549072,0.44499969482421875,-0.10500001907348722,2,0.003460204186943372,-1.2857065006369166,5.767499923706055,-1.399999999999975,5.744999885559082,1.5000039736467745,5.672500133514403,0.003460204186943372
4500,2005-04-28,5.760000228881836,5.8125,5.742499828338622,5.789999961853027,8983600.0,-0.003460204186943594,-1.1538337392528808,-2.3999237078008773,31.730772757672497,27.017927522348558,0.003036331719274976,0.174240464952506,0.32278633787208477,0.413323299889262,23.989761316311988,0.07000017166137784,-0.17836500677556266,-0.13399975299835187,-0.4348204301163534,0.16682092411964966,-0.2844100915573531,0.016410585560649338,-0.11408802337646495,64.38376923679847,38.36542213930849,0.15041033855900082,4,-0.008750200271606445,0.16624999046325684,0.4062497615814209,0.4649996757507324,-0.04750013351440341,3,0.006944437545758797,1.1951273975724996,5.78000020980835,-1.2857065006369166,5.767499923706055,-1.399999999999975,5.744999885559082,0.006944437545758797
4501,2005-04-29,5.6624999046325675,5.792500019073486,5.627500057220459,5.767499923706055,11661200.0,-0.01692713895398501,1.1290288839872147,3.5000317894268664,30.55555064982309,27.75892273689885,0.08519705367897856,0.2538426313618656,0.40799741085103935,0.5085848798694803,25.893491874773446,0.16499996185302734,-0.19804228420812198,-0.21187508106231778,-0.5196038251360866,0.09585366301145104,-0.3657394530992022,-0.05801070902543337,0.16249990463257014,17.721463976415922,-10.133623292445673,0.1538643720368846,4,0.08375000953674405,0.2600002288818368,0.49125003814697354,0.5625000000000009,0.1075000762939462,4,0.0300220890343621,-1.1538337392528808,5.760000228881836,1.1951273975724996,5.78000020980835,-1.2857065006369166,5.767499923706055,0.0300220890343621
4502,2005-05-02,5.6599998474121085,5.735000133514403,5.622499942779541,5.675000190734862,8435600.0,-0.0004415112163469459,-1.5000000000000295,0.14286038664674428,28.706619101283792,28.604799151093612,0.07172459017334543,0.23698977175726466,0.3976839982362508,0.5089286832924893,27.511204002610445,0.1125001907348624,-0.21181113583204692,-0.19437513351440483,-0.5032988086631489,0.11454854163433925,-0.34883697108877687,-0.03991329594003279,0.16104996681213546,18.518483633289094,-7.832393212579621,0.15446183757437199,5,0.06375002861023038,0.2600002288818368,0.4887501001358041,0.5650000572204599,0.019999980926513672,0,0.012809228062962807,1.1290288839872147,5.6624999046325675,-1.1538337392528808,5.760000228881836,1.1951273975724996,5.78000020980835,0.012809228062962807
4503,2005-05-03,5.7224998474121085,5.739999771118164,5.65749979019165,5.670000076293945,9438800.0,0.011042403124547073,-1.129022334338276,-3.4999046347510374,34.93975765180083,30.635142593886272,0.001111106592600386,0.14946820819359363,0.3226714199484144,0.443176927410196,30.090162331219343,0.08249998092651367,-0.20517442440596234,-0.11112513542175417,-0.3946855290895641,0.17243525824605577,-0.2529053322556596,0.03065506141215124,0.09060797195434755,49.38270151387002,22.705652844217955,0.14178019683390503,5,0.0012500286102303804,0.19750022888183683,0.42062509059906095,0.5025000572204599,0.047500133514405185,1,-0.0013105626953592298,-1.5000000000000295,5.6599998474121085,1.1290288839872147,5.6624999046325675,-1.1538337392528808,5.760000228881836,-0.0013105626953592298
4504,2005-05-04,5.795000076293945,5.809999942779541,5.7249999046325675,5.732500076293945,9348000.0,0.012669328233293697,-1.1935396542176555,1.1904813805631447,43.02671815563401,31.835232524594694,-0.05744189663504162,0.059128469694641694,0.2427563941635995,0.3672546677033024,32.22610853806158,0.08750009536743253,-0.19732794000849285,-0.025374913215637562,-0.288420186294708,0.23767035986343288,-0.15689754975517278,0.10614772332389766,-0.1725001335144043,90.78951661275062,58.39067086851489,0.131522636539535,5,-0.07125020027160645,0.11624979972839355,0.34312498569488525,0.42999982833862305,0.034999847412109375,2,-0.009922326971884332,-1.129022334338276,5.7224998474121085,-1.5000000000000295,5.6599998474121085,1.1290288839872147,5.6624999046325675,-0.009922326971884332
4505,2005-05-05,5.75,5.875,5.730000019073486,5.7849998474121085,9373600.0,-0.007765327989904702,-2.866675991505919,-0.5599975585937358,45.741320365777504,33.85802111296721,-0.020473601479277903,0.08236084961565737,0.2822449229150914,0.4084165424346615,33.51185477677683,0.14499998092651367,-0.18491481801524134,-0.05387499332428014,-0.2881795228910091,0.18042953624244884,-0.17102725810764507,0.0632772714590848,-0.12375005722045884,50.495060723545926,13.539806835089742,0.11715226478336459,5,-0.0012500286102294922,0.16124987602233887,0.38812506198883057,0.47499990463256836,0.06500005722045898,3,-0.0130434450895891,-1.1935396542176555,5.795000076293945,-1.129022334338276,5.7224998474121085,-1.5000000000000295,5.6599998474121085,-0.0130434450895891
4506,2005-05-06,5.695000171661378,5.792500019073486,5.695000171661378,5.769999980926514,8875200.0,-0.009565187537151632,-1.6000025431380158,2.1428610354223725,43.15477677213098,35.64036479257975,0.042525511593447085,0.11572858955371412,0.33355949595821865,0.460536671176742,35.17353690110033,0.09749984741210849,-0.15749988428864992,-0.0913748264312737,-0.3008130897761845,0.11806343691363708,-0.1960939581037291,0.013344305241181686,-0.058800226593018756,28.712955426594828,-11.022129549446444,0.10471913167245524,5,0.053749799728392667,0.21624970436096103,0.4193748235702506,0.5299997329711905,0.2974996566772443,4,0.003072857450142852,-2.866675991505919,5.75,-1.1935396542176555,5.795000076293945,-1.129022334338276,5.7224998474121085,0.003072857450142852
4507,2005-05-09,5.7125000953674325,5.739999771118164,5.6624999046325675,5.697500228881836,6840800.0,0.003072857450142852,1.2143066369662172,-0.19999872843102523,46.200608960014115,37.24313426372296,0.022272914615458994,0.08153811014929868,0.3116957345162277,0.43875261680458166,36.47809186031691,0.07749986648559659,-0.1517929462730212,-0.06062490940093923,-0.25189398811622343,0.13064416931434497,-0.1562594487585809,0.035009629956702426,-0.06674814810180774,25.287472239335163,-18.31957062273941,0.095634539357642,5,0.03624987602233798,0.18749976158142,0.3987499475479117,0.5124998092651358,0.28749990463256747,0,0.010065625312761117,-1.6000025431380158,5.695000171661378,-2.866675991505919,5.75,-1.1935396542176555,5.795000076293945,0.010065625312761117
4508,2005-05-10,5.635000228881836,5.679999828338622,5.619999885559082,5.679999828338622,8969200.0,-0.01356671600731274,1.6666878596179568,-2.9999999999997633,47.94954010034941,39.111740501609574,0.0882852871922255,0.13753968515214865,0.38206815503892333,0.5121128866803542,37.57525041874993,0.0925002098083505,-0.1315227497750806,-0.11999979019165075,-0.2891695125182139,0.049169932134912386,-0.2045846513549323,-0.03541492902836918,0.23999977111816406,5.882484937562409,-40.34413885394228,0.08458486116328136,5,0.11249971389770508,0.2637495994567871,0.46624982357025146,0.5899996757507324,0.4249997138977051,1,0.007985731611179547,1.2143066369662172,5.7125000953674325,-1.6000025431380158,5.695000171661378,-2.866675991505919,5.75,0.007985731611179547
4509,2005-05-11,5.6500000953674325,5.675000190734862,5.574999809265137,5.635000228881836,8331600.0,0.002661910537059997,2.076932105784453,-0.3333333333333596,40.0000138716266,40.0305450698267,0.059123059804970346,0.10238971684095866,0.3592428353992245,0.49393673029865415,39.033003555409515,0.10000038146972567,-0.11535090052195596,-0.08887493610381991,-0.22989070989095772,0.0521408376833179,-0.15938282299738837,-0.01836704921025145,0.2198999023437489,25.000079472809468,-19.466616684528283,0.07050788689356882,5,0.07499980926513583,0.2062497138977042,0.45249998569488437,0.5749998092651358,0.4850001335144034,2,0.021238917439571736,1.6666878596179568,5.635000228881836,1.2143066369662172,5.7125000953674325,-1.6000025431380158,5.695000171661378,0.021238917439571736
4510,2005-05-12,5.7249999046325675,5.800000190734862,5.627500057220459,5.6525001525878915,13000000.0,0.013274302300743113,-1.8163300259632944,4.833359824521959,54.054036140940525,42.64148790217308,-0.023874297335455985,0.01330478612423569,0.27785308787883256,0.41708261427137217,39.634385457917595,0.1725001335144034,-0.10502129719193398,-0.004500126838684615,-0.11943259234891901,0.11043233867154978,-0.06196635959380181,0.05296610591643258,0.13310408554077213,66.66659602424436,17.846392382203717,0.05746623275511701,5,8.881784197001252e-16,0.11124992370605558,0.3775001764297494,0.5000000000000009,0.3425002098083505,3,0.018340614990844495,2.076932105784453,5.6500000953674325,1.6666878596179568,5.635000228881836,1.2143066369662172,5.7125000953674325,0.018340614990844495
4511,2005-05-13,5.667500019073486,5.769999980926514,5.614999771118164,5.757500171661378,7510000.0,-0.010043648299898345,1.6956611878659213,-1.2413856606355207,43.87353000379208,44.326700224674,0.03845320898062887,0.06217879133229509,0.32614826473556313,0.47201574729502216,39.593873359273346,0.1550002098083496,-0.09661700635091997,-0.054500007629394887,-0.16473418490513936,0.055734169646349585,-0.10961709626726712,0.0006170810084773493,0.17927980386352527,41.111134658585335,-7.511176364756118,0.055117088637872395,5,0.05749988555908203,0.16874980926513672,0.43500006198883057,0.557499885559082,0.40999984741211026,4,0.026025591116113578,-1.8163300259632944,5.7249999046325675,2.076932105784453,5.6500000953674325,1.6666878596179568,5.635000228881836,0.026025591116113578
4512,2005-05-16,5.800000190734862,5.815000057220459,5.6525001525878915,5.675000190734862,8886800.0,0.02337894507551086,1.096776575257303,-1.388886534141469,52.1885692707637,46.24323484900321,-0.08057253297140043,-0.07495176417704297,0.18514850898231838,0.33769324695382874,39.154299456493504,0.16249990463256747,-0.08440283766207202,0.07850015163421542,-0.030132514138156097,0.18713281740658694,0.024183818748030106,0.13281648452040073,0.03590843165527424,93.75006208810713,46.68202439151202,0.05431633288618569,5,-0.07500028610229403,0.02124977111816495,0.3024998903274545,0.42499971389770597,0.3374996185302752,0,0.03318959159885293,1.6956611878659213,5.667500019073486,-1.8163300259632944,5.7249999046325675,2.076932105784453,5.6500000953674325,0.03318959159885293
4513,2005-05-17,5.8400001525878915,5.875,5.75,5.789999961853027,13578800.0,0.006896544920278913,1.0833353201567206,0.40000152587891336,53.8961002769991,47.45094397359932,-0.11415711565690945,-0.11576788261428206,0.13653555521249228,0.29480768292752124,38.368570125740476,0.125,-0.06111319909699375,0.11525011062622159,-0.0035365507283282582,0.23403677198077144,0.05585677994894667,0.17464344130349652,-0.2650003433227548,88.33339161339369,42.989531887105656,0.05939333067727473,5,-0.11500024795532315,-0.03875017166137784,0.2556247711181632,0.38499975204467685,0.1599998474121085,1,0.027397233430072276,1.096776575257303,5.800000190734862,1.6956611878659213,5.667500019073486,-1.8163300259632944,5.7249999046325675,0.027397233430072276
4514,2005-05-18,5.9375,5.949999809265138,5.832499980926514,5.894999980926514,9982000.0,0.01669517891517569,2.4814950867847636,0.8499971389879496,60.47196478324864,49.08768224220723,-0.21156604814587432,-0.20237894397343226,0.035085444941453936,0.19476030868166205,36.666466920509336,0.11749982833862394,-0.03205396134204541,0.19924995899200404,0.05031424916746996,0.3481856688165381,0.12478210407973744,0.27371781390427063,-0.35650018692016605,96.2687140770851,51.13013228311203,0.07446785491226694,5,-0.17500019073486328,-0.13625001907348633,0.13562488555908203,0.2649998664855957,0.017499923706054688,2,0.020631569310238573,1.0833353201567206,5.8400001525878915,1.096776575257303,5.800000190734862,1.6956611878659213,5.667500019073486,0.020631569310238573
4515,2005-05-19,5.932499885559082,5.96750020980835,5.9099998474121085,5.9375,5011200.0,-0.0008421245374177211,-1.3000057220240244,-0.11764969875124819,67.88080202153797,51.83501838103023,-0.19886910928223678,-0.1960082582810898,0.034222668767525555,0.1975970492842407,35.13862708988115,0.05750036239624112,-0.011453229274133392,0.18699984550476056,0.01555400000730689,0.35844569100221424,0.10127692275603373,0.2727227682534874,-0.33674007263183636,90.07084235715533,39.751337064310874,0.0857229227487268,5,-0.16124987602233887,-0.15000009536743164,0.13687503337860107,0.26999998092651367,0.022500038146972656,3,0.03413406611531178,2.4814950867847636,5.9375,1.0833353201567206,5.8400001525878915,1.096776575257303,5.800000190734862,0.03413406611531178
4516,2005-05-20,5.877500057220459,5.9724998474121085,5.875,5.96750020980835,5876400.0,-0.009270936266261742,-1.0526225969984253,17.999618539004388,63.46751511264887,53.75356350910076,-0.12880440427514728,-0.13161063905268655,0.08227723698718048,0.24977237679746978,33.04189968343751,0.09749984741210849,-0.004992895110194517,0.12175002098083532,-0.055725694154411975,0.2992257361160826,0.033012163413212114,0.21048787854845852,-0.25943582048034664,70.31253725293863,15.310695159050056,0.08873785756762355,5,-0.10375022888183594,-0.10375022888183594,0.18374979496002197,0.32249975204467773,0.2199997901916495,4,0.03232667892313246,-1.3000057220240244,5.932499885559082,2.4814950867847636,5.9375,1.0833353201567206,5.8400001525878915,0.03232667892313246
4517,2005-05-23,5.807499885559082,5.892499923706055,5.807499885559082,5.8400001525878915,8883200.0,-0.011909854696706024,-4.230728601191349,0.3611134658585272,55.21472895157796,54.56080671479282,-0.04907178303725068,-0.05975153824197754,0.14260246407424404,0.3152748732657624,31.028149553584683,0.08500003814697266,0.0003420334196091446,0.04862484931945765,-0.1302493544122365,0.2274990530511518,-0.04081225254638898,0.1380619511853043,-0.16108079996520974,25.84266291768831,-28.636065322270646,0.08943710186584702,5,-0.033750057220458984,-0.033750057220458984,0.20625007152557373,0.3450000286102295,0.30749988555908203,0,0.04649160331417246,-1.0526225969984253,5.877500057220459,-1.3000057220240244,5.932499885559082,2.4814950867847636,5.9375,0.04649160331417246
4518,2005-05-24,5.7775001525878915,5.809999942779541,5.762499809265138,5.795000076293945,7538000.0,-0.005165688086501308,1.0000200774991093,0.5384547668651829,48.867317511579955,55.546062674787635,0.0036512644869244326,-0.030529461138141478,0.1639910633859758,0.34043706641690985,29.410392831726075,0.04750013351440341,0.012659102808171951,0.018125104904175515,-0.1609064504792963,0.19715666028764733,-0.07139067278755995,0.10764088259591098,-0.10499460604856026,7.143019332337334,-40.976984081384344,0.08951577769173588,5,0.016249656677245206,-0.0037503242492684663,0.20999968051910312,0.3587496280670157,0.309999942779541,1,0.062310626944076075,-4.230728601191349,5.807499885559082,-1.0526225969984253,5.877500057220459,-1.3000057220240244,5.932499885559082,0.062310626944076075
4519,2005-05-25,5.800000190734862,5.824999809265138,5.742499828338622,5.75,11313600.0,0.0038944245006886646,-1.5384400950731976,-2.857166212534154,53.33335028756492,55.46598646885701,0.005214739542843461,-0.054234981587462094,0.13175488209983843,0.31346064491255277,28.022659461784862,0.08249998092651545,0.021836004022782518,0.039625144004820534,-0.1401135081559879,0.21936379616562895,-0.05024418207558412,0.1294944700852252,-0.10349510012570917,25.00015549036478,-21.876772480636884,0.08986932608040427,5,-0.006250381469725674,-0.026250362396239346,0.16999971866607755,0.328749656677247,0.31749963760375977,2,0.03448272460139301,1.0000200774991093,5.7775001525878915,-4.230728601191349,5.807499885559082,-1.0526225969984253,5.877500057220459,0.03448272460139301
4520,2005-05-26,5.800000190734862,5.832499980926514,5.7750000953674325,5.829999923706055,8741200.0,0.0,2.2857220708446357,-0.5999923706346009,57.55396670643736,56.98603499137316,0.01896691441151077,-0.05384531191831776,0.124074660791198,0.3100565119649872,26.53056105881264,0.05749988555908114,0.03617087728976287,0.0376251459121697,-0.14298401707409436,0.21823430889843376,-0.052679435580962775,0.12792972740530217,-0.08141551958147275,25.00015549036478,-23.17577361539571,0.09030458149313213,5,0.012499809265137607,-0.026250362396239346,0.09812486171722501,0.2624998092651376,0.4524998664855966,3,0.026724091012754636,-1.5384400950731976,5.800000190734862,1.0000200774991093,5.7775001525878915,-4.230728601191349,5.807499885559082,0.026724091012754636
4521,2005-05-27,5.832499980926514,5.872499942779541,5.800000190734862,5.800000190734862,4530800.0,0.005603411917738832,-3.4615520049296054,-1.083335982452234,58.450707063109114,57.681828079411545,0.013783192082944318,-0.07689874819657838,0.0841139501664614,0.27466627554559153,24.12971007091782,0.07249975204467862,0.058465508838562386,0.06162493228912336,-0.11515378342953841,0.23840364800778513,-0.02676442557020753,0.15001429014845424,-0.09360209567242617,60.00006357824758,8.560055021563542,0.08838935785933079,5,0.02499985694885165,-0.058750152587890625,0.05625021457672119,0.22875022888183594,0.31750011444091886,4,0.021002990686693757,2.2857220708446357,5.800000190734862,-1.5384400950731976,5.800000190734862,1.0000200774991093,5.7775001525878915,0.021002990686693757
4522,2005-05-31,5.732500076293945,5.8125,5.7249999046325675,5.792500019073486,11788800.0,-0.01714529017738342,-1.3333269755287789,-1.8461640036972953,56.655287658463145,57.988404455129775,0.11532939616082238,0.030368175657748075,0.17509530877799762,0.37156407524320567,21.803308737521444,0.1075000762939462,0.06226440102092923,-0.04199998378753644,-0.21205100224291407,0.12805103466784118,-0.1270254930152248,0.043025525440151924,0.23999977111816317,5.084860828242255,-49.96493270426306,0.08502550922768878,5,0.11624979972839267,0.041249752044677734,0.14625012874603271,0.31750011444091797,0.2975001335144043,1,0.06367200458096378,-3.4615520049296054,5.832499980926514,2.2857220708446357,5.800000190734862,-1.5384400950731976,5.800000190734862,0.06367200458096378
4523,2005-06-01,5.7150001525878915,5.78000020980835,5.664999961853027,5.71999979019165,10982400.0,-0.0030527559482157463,-1.190480515528994,0.08332737286315664,54.42177753413286,57.31616142745024,0.12654047548685554,0.04983236402442781,0.18383215074534665,0.3857887208442339,19.59708311888164,0.11500024795532227,0.07903385165412313,-0.05912492275237913,-0.22969104623044512,0.11144120072568686,-0.14440798449141212,0.026158138986653867,0.252549695968626,24.096479677543577,-33.318732148818235,0.08528306173903316,6,0.10374975204467685,0.058749675750731534,0.16375005245208651,0.2962498664855948,0.2725000381469709,2,0.06999118247602198,-1.3333269755287789,5.732500076293945,-3.4615520049296054,5.832499980926514,2.2857220708446357,5.800000190734862,0.06999118247602198
4524,2005-06-02,5.737500190734862,5.75,5.682499885559082,5.6875,11584000.0,0.003937014443784692,-1.2499880791544147,-10.00076299475601,50.91577266899788,55.43115816605689,0.08122909029868985,0.024036047696394114,0.1537781451980864,0.36059000775791983,18.345662772040637,0.06750011444091797,0.08039676474277346,-0.03374989032745468,-0.2047722750966452,0.13727249444173584,-0.11926108271205038,0.05176130205714102,0.2179476623535157,34.93987255233102,-20.425009630412482,0.08551119238459538,6,0.08124971389770597,0.036249637603760654,0.131874918937684,0.27374982833862394,0.18999958038330167,3,0.061002159999534955,-1.190480515528994,5.7150001525878915,-1.3333269755287789,5.732500076293945,-3.4615520049296054,5.832499980926514,0.061002159999534955
4525,2005-06-03,5.675000190734862,5.767499923706055,5.639999866485597,5.7249999046325675,10828000.0,-0.010893245825233655,-1.124994536257444,-0.9999904632932334,50.54546740824427,53.99537508778971,0.11550847855970314,0.0849864566401548,0.20880930491788252,0.4189227165205365,18.024408371840618,0.1275000572204581,0.07526580253773041,-0.09249989986419749,-0.2686949731635462,0.0836951734351512,-0.18059743651387183,-0.004402363214523142,0.2688297467041014,15.053897963033657,-40.37430204054808,0.0880975366496743,6,0.0912497043609628,0.09874963760376065,0.1768749952316293,0.33624982833862394,0.24749994277954102,4,0.07797350180290663,-1.2499880791544147,5.737500190734862,-1.190480515528994,5.7150001525878915,-1.3333269755287789,5.732500076293945,0.07797350180290663
4526,2005-06-06,5.7125000953674325,5.71750020980835,5.675000190734862,5.675000190734862,5564400.0,0.006607912488495238,-1.2666734483678812,-0.7500023841994691,42.616016437020114,52.59551814172773,0.05826963006676511,0.051505539852804816,0.1642029175136379,0.3781098777281642,17.418449604969755,0.042500019073487216,0.05519272372076589,-0.055874991416930087,-0.2307227701299075,0.11897278729604732,-0.14329888077341835,0.031548897939558174,0.2131000378143293,42.02908566200171,-8.19839640820905,0.08742388935648863,6,0.04374980926513583,0.06124973297119052,0.1262500286102286,0.2987499237060538,0.16499996185302646,0,0.09452953222546823,-1.124994536257444,5.675000190734862,-1.2499880791544147,5.737500190734862,-1.190480515528994,5.7150001525878915,0.09452953222546823
4527,2005-06-07,5.769999980926514,5.807499885559082,5.7125000953674325,5.737500190734862,9418400.0,0.010065625312761117,-1.3030257492125241,0.866663275816012,44.26227329684861,52.08384656231314,-0.00570942583284495,-0.0015449365623627642,0.0964914103240666,0.31675950420974175,16.157166580180714,0.0949997901916495,0.029175684504526345,-0.0012501001358034003,-0.1741090970986523,0.1716088968270455,-0.0876795986172274,0.0851793983456206,0.13846413625347864,77.61199978364394,30.874317749948702,0.08642949848142441,6,-0.013750076293945312,0.003749847412109375,0.06437504291534424,0.23749995231628418,0.03000020980834872,1,0.06585790566673455,-1.2666734483678812,5.7125000953674325,-1.124994536257444,5.675000190734862,-1.2499880791544147,5.737500190734862,0.06585790566673455
4528,2005-06-08,5.679999828338622,5.7874999046325675,5.677499771118164,5.7874999046325675,5087200.0,-0.015597946773899252,1.0465126594630874,-3.30771600862705,28.630672883098256,49.33910462848351,0.07711535622659138,0.09697108602414328,0.175748944582776,0.4025862441400365,14.63280670501606,0.11000013351440341,0.00640220962929039,-0.09350023269653374,-0.25994443491813524,0.07294396952506776,-0.1767223338073345,-0.010278131585732986,0.21235643379970615,23.88057152129447,-15.90637925050575,0.08322210111080096,6,0.0762500762939462,0.09375000000000089,0.14187514781951993,0.31625008583068936,0.20500040054321378,2,0.06161978733230011,-1.3030257492125241,5.769999980926514,-1.2666734483678812,5.7125000953674325,-1.124994536257444,5.675000190734862,0.06161978733230011
4529,2005-06-09,5.769999980926514,5.7874999046325675,5.65500020980835,5.6624999046325675,6444400.0,0.01584509776547227,-1.163269754768378,-1.0000000000000082,38.18181692076032,47.186643541186065,-0.01965475975162878,0.017309437739397637,0.07542752591863344,0.30821505195643795,12.792641408331104,0.13249969482421786,-0.002004861023968907,-0.009500074386596502,-0.1655246706707496,0.1465245218975566,-0.08751237252867305,0.06851222375548005,0.10721489747265078,77.61199978364394,42.3603606055129,0.0780122981420767,6,-0.013750076293945312,0.003749847412109375,0.05187499523162842,0.22624993324279785,0.15250015258788974,3,0.03769501049000423,1.0465126594630874,5.679999828338622,-1.3030257492125241,5.769999980926514,-1.2666734483678812,5.7125000953674325,0.03769501049000423
4530,2005-06-10,5.829999923706055,5.855000019073486,5.7775001525878915,5.800000190734862,11253200.0,0.010398603635680903,-1.0666683620920105,0.2790670853959358,46.570385677112554,45.86660783163089,-0.08375997840990124,-0.03628097998478186,0.005187751627397041,0.24231236460190875,12.169120607423345,0.08500003814697266,-0.0006501160864500477,0.04524986743926984,-0.11011806574887206,0.20061780062741175,-0.03243409915480111,0.1229338340333408,0.03298205397829612,87.49994039529838,54.3417416516462,0.07768396659407101,6,-0.08249998092651367,-0.05625009536743164,-0.01250004768371582,0.16000008583068848,0.19750022888183683,4,0.016723816241515532,-1.163269754768378,5.769999980926514,1.0465126594630874,5.679999828338622,-1.3030257492125241,5.769999980926514,0.016723816241515532
4531,2005-06-13,5.815000057220459,5.857500076293945,5.7874999046325675,5.824999809265138,6194400.0,-0.002572875931713625,-1.153849539669117,-0.333328035095547,50.58824937375321,45.19249246666312,-0.07990655800759061,-0.010186460691034682,0.012866749381553078,0.25238004034341266,11.40527394439055,0.07000017166137784,-0.005652485367090954,0.022874999046325506,-0.12275673037898471,0.16850672847163572,-0.04994086566633005,0.09569086375898106,-0.1750001907348624,79.01232242219307,43.07279696512735,0.07281586471265522,6,-0.06625008583068848,-0.04125022888183594,0.014999866485595703,0.17499995231628418,0.21250009536743253,0,0.018486685337253173,-1.0666683620920105,5.829999923706055,-1.163269754768378,5.769999980926514,1.0465126594630874,5.679999828338622,0.018486685337253173
4532,2005-06-14,5.992499828338622,6.0,5.789999961853027,5.789999961853027,9897200.0,0.030524465928037703,-1.0740758183355192,-20.250488770204587,63.694257843370025,46.22276805657836,-0.2421069741593369,-0.18184867815728634,-0.1702034613687502,0.07112974473000033,11.133292509582796,0.21000003814697266,-0.009916952814418956,0.19074978828430122,0.019699732080416865,0.3617998444881856,0.1052247601823586,0.27627481638624385,-0.34814995765685897,97.82603587752577,55.8379487316914,0.08552502810194224,6,-0.1724998950958243,-0.2049999237060538,-0.16249990463256747,-0.04999995231628329,-0.009999752044676846,1,-0.019190617340417382,-1.153849539669117,5.815000057220459,-1.0666683620920105,5.829999923706055,-1.163269754768378,5.769999980926514,-0.019190617340417382
4533,2005-06-15,6.0,6.045000076293945,5.875,6.042500019073486,10234800.0,0.0012515931374599276,6.15787782964413,-0.20987677577807015,62.98700896578293,47.56401653399892,-0.22901145691738822,-0.18629911508189245,-0.1858002049913665,0.06040352223743284,11.615566136859856,0.1700000762939453,-0.017437196329093574,0.19024996757507306,-0.0019867593808537976,0.3824866945309999,0.09413160409711008,0.28636833105303605,-0.34142412414550716,88.46151494885002,42.49356648801148,0.0961183634779634,6,-0.1575000286102295,-0.19000005722045898,-0.17562508583068848,-0.05750012397766113,0.05000019073486239,2,-0.033333301544189564,-1.0740758183355192,5.992499828338622,-1.153849539669117,5.815000057220459,-1.0666683620920105,5.829999923706055,-0.033333301544189564
4534,2005-06-16,6.059999942779541,6.0625,5.932499885559082,5.977499961853027,13006000.0,0.009999990463256836,1.9714279486215334,-1.941175150624376,65.66264610328992,49.24370305567066,-0.2664768320153623,-0.24944003643452373,-0.2508680143484341,-0.001348711815050585,12.461037436472816,0.13000011444091797,-0.014205462982118888,0.24412491321563756,0.028381055451529136,0.459868770979746,0.13625298433358335,0.3519968420976918,-0.37823861489868094,99.12278647053311,48.416344836848936,0.10787192888205413,6,-0.2012498378753662,-0.24125003814697266,-0.23687505722045898,-0.11875009536743164,-0.05499982833862305,3,-0.028877840849852898,6.15787782964413,6.0,-1.0740758183355192,5.992499828338622,-1.153849539669117,5.815000057220459,-0.028877840849852898
4535,2005-06-17,6.135000228881836,6.137499809265138,6.0625,6.122499942779541,14569200.0,0.012376284952223093,7.571677702388942,0.15151865445192614,67.33525889936686,51.99028555148696,-0.30101951809571137,-0.3251629216338898,-0.33081390338858796,-0.07820188477595558,13.395008133092324,0.07749986648559659,-0.004437052314626655,0.30900018215179426,0.0546568898435309,0.5633434744600576,0.18182853599766258,0.43617182830592593,-0.4227798072314446,99.28583398160472,47.699646408422666,0.12717164615413162,6,-0.23875021934509277,-0.25875043869018555,-0.3443753719329834,-0.21625041961669922,-0.24000024795532227,4,-0.03463734106594529,1.9714279486215334,6.059999942779541,6.15787782964413,6.0,-1.0740758183355192,5.992499828338622,-0.03463734106594529
4536,2005-06-20,6.067500114440918,6.09499979019165,6.017499923706055,6.059999942779541,5860400.0,-0.011002463231076454,1.4800146485492596,0.6,69.94047483889719,54.84341905615903,-0.1987697276831728,-0.255814377207205,-0.2680173944124755,-0.013325239394884392,14.55066922477928,0.11750030517578125,0.006938194336729708,0.2320000648498537,-0.04373625261843994,0.5077363823181473,0.09413190611570688,0.3698682235840005,-0.3127517540290521,79.85619408309985,21.463080302782927,0.13786815873414668,6,-0.1712501049041748,-0.19125032424926758,-0.28687524795532227,-0.14875030517578125,-0.10750007629394531,0,-0.006592494618636202,7.571677702388942,6.135000228881836,1.9714279486215334,6.059999942779541,6.15787782964413,6.0,-0.006592494618636202
4537,2005-06-21,6.077499866485597,6.119999885559082,6.019999980926514,6.054999828338622,5769200.0,0.001648084360291735,-1.162166341900962,2.9999364231676346,71.77175508726546,59.63687263439982,-0.17943279162927972,-0.2577650159067959,-0.2805254687214136,-0.02635604543140868,15.274514191831267,0.09999990463256836,0.02559052035333398,0.22849981784820628,-0.06718132526599785,0.5241809609624104,0.08065924629110466,0.3763403894053079,-0.28447636118840336,77.1428623329253,13.816132656982141,0.1478405715571019,6,-0.18124985694885343,-0.1887500286102295,-0.2968750000000009,-0.15875005722045987,-0.1224999427795419,1,-0.008227020155677667,1.4800146485492596,6.067500114440918,7.571677702388942,6.135000228881836,1.9714279486215334,6.059999942779541,-0.008227020155677667
4538,2005-06-22,6.137499809265138,6.164999961853027,6.065000057220459,6.077499866485597,8443200.0,0.009872471262469373,-1.3529510762550208,2.6666596024242373,72.98848684751405,63.50428040403913,-0.18742095991460772,-0.3050520127112035,-0.3430330031664486,-0.08839031319610235,15.772616361041447,0.09999990463256836,0.05140040908455035,0.27049977779388534,-0.04967114579309495,0.5906707013808656,0.1104143160003952,0.4305852395873755,-0.31002867357114994,88.17198126286986,20.376503393639794,0.16008546179349012,6,-0.16624975204467862,-0.23499989509582608,-0.36437487602233976,-0.2187500000000009,-0.2599997520446786,2,-0.0252545397618108,-1.162166341900962,6.077499866485597,1.4800146485492596,6.067500114440918,7.571677702388942,6.135000228881836,-0.0252545397618108
4539,2005-06-23,6.0,6.170000076293945,6.0,6.112500190734862,7626400.0,-0.022403228275065468,-2.022218454626372,-1.8750049670584534,67.19576265712922,65.79598895737432,-0.01549400131442269,-0.16000395538890988,-0.20888429536980446,0.04545660305015975,15.878706436668965,0.1700000762939453,0.07089560817849705,0.1229999780654909,-0.20083226026323064,0.44683221639421244,-0.03891614109886987,0.2849160972298517,-0.13202540516692718,0.0,-71.39078083035656,0.1619161191643608,6,-0.021250009536743164,-0.09500002861022949,-0.23687505722045898,-0.08125019073486328,-0.16499996185302734,3,0.008333365122477066,-1.3529510762550208,6.137499809265138,-1.162166341900962,6.077499866485597,1.4800146485492596,6.067500114440918,0.008333365122477066
4540,2005-06-24,5.954999923706055,6.012499809265138,5.90749979019165,6.0,9414800.0,-0.007500012715657589,2.000013623978151,0.40000000000000313,62.72965156590333,67.145033645391,0.05487242378573498,-0.10835153408924825,-0.1658930443941209,0.08506798997779441,15.757634448745497,0.10500001907348722,0.11034793213767724,0.07024991512298584,-0.2532420608843067,0.39374189113027835,-0.09149607288066086,0.23199590312663254,0.21500015258789062,18.09526923559,-54.654562093612896,0.16174598800364637,6,0.02500009536743164,-0.04999995231628418,-0.1731250286102295,-0.03625011444091797,-0.21250009536743253,4,0.008396337762460515,-2.022218454626372,6.0,-1.3529510762550208,6.137499809265138,-1.162166341900962,6.077499866485597,0.008396337762460515
4541,2005-06-27,5.954999923706055,5.9749999046325675,5.932499885559082,5.949999809265138,5299600.0,0.0,-1.1250029802350365,-0.11111346585849761,60.335192554307454,66.77180416882848,0.08584763757285518,-0.10403765706522528,-0.16488069159816376,0.07830730410768627,16.075921972253084,0.04250001907348544,0.1401730407295707,0.06412491798400843,-0.2598400578538982,0.38808989382191506,-0.09785756993494488,0.22610740590296174,0.21500015258789062,18.09526923559,-51.8072132227868,0.16198248791895317,6,0.06750011444091797,-0.04999995231628418,-0.1781250238418579,-0.04375004768371582,-0.24499988555908203,0,-0.010075557270905922,2.000013623978151,5.954999923706055,-2.022218454626372,6.0,-1.3529510762550208,6.137499809265138,-0.010075557270905922
4542,2005-06-28,6.0974998474121085,6.0974998474121085,5.9749999046325675,5.977499961853027,4827600.0,0.023929458527577996,1.0416676600783905,23.999427808510667,72.03166904120725,67.77676639943118,-0.04491499592416659,-0.22956033445764668,-0.30444973848082757,-0.07047273506653884,16.099331746661385,0.1424999237060538,0.16428875972613,0.18837485313415403,-0.1391286757314063,0.5158783819997144,0.02462308870137342,0.35212661756693464,0.06725022315979068,72.3808952903069,-3.2049514641471717,0.16375176443278025,6,-0.058749914169310635,-0.19249987602233798,-0.32375001907348544,-0.18624997138976962,-0.4224996566772461,1,-0.0225501947857355,-1.1250029802350365,5.954999923706055,2.000013623978151,5.954999923706055,-2.022218454626372,6.0,-0.0225501947857355
4543,2005-06-29,6.114999771118164,6.122499942779541,6.045000076293945,6.0974998474121085,8117200.0,0.0028700162597761203,3.7691833680565745,0.145832836627495,69.71428446866956,68.22694844002892,-0.04960298639450489,-0.22720574684916883,-0.3176266840706976,-0.0944143639379984,15.713676389573566,0.0774998664855957,0.18907952056666133,0.18587479591369593,-0.14056634944790236,0.5123159412752942,0.022654223232896342,0.3490953685944955,0.04460529384613032,79.04752562656334,3.5643879492163393,0.16322057268079923,6,-0.07624983787536621,-0.20999979972839355,-0.341249942779541,-0.2037498950958252,-0.45999956130981445,2,-0.02616514364690692,1.0416676600783905,6.0974998474121085,-1.1250029802350365,5.954999923706055,2.000013623978151,5.954999923706055,-0.02616514364690692
4544,2005-06-30,6.0875000953674325,6.1500000953674325,6.074999809265138,6.0900001525878915,8552400.0,-0.004497085327887618,-4.454441419728469,-0.14286103542233608,65.28192279023283,67.99879998345848,-0.019883103477253528,-0.18144320521325508,-0.2825688694169033,-0.07374136761681616,15.377188217138343,0.07500028610229492,0.18865483649897197,0.1408751249313367,-0.17978727356021196,0.46153752342288534,-0.019456074314438077,0.30120632417711146,0.06706286410140905,74.226836558125,0.25284863045402517,0.16033119924577433,6,-0.04875016212463468,-0.18250012397766202,-0.30375027656555265,-0.17625021934509366,-0.44750022888183594,3,-0.03449692564387519,3.7691833680565745,6.114999771118164,1.0416676600783905,6.0974998474121085,-1.1250029802350365,5.954999923706055,-0.03449692564387519
4545,2005-07-01,6.117499828338622,6.1500000953674325,6.047500133514403,6.1500000953674325,5723200.0,0.00492808747453144,5.3076381349215636,12.999809269502904,67.63848866655616,67.74302374208725,-0.05881092623480022,-0.18613548500966104,-0.30837457835819304,-0.1088659254822284,14.59000124735989,0.10249996185302912,0.18986489373643067,0.1487498760223378,-0.15353743075425097,0.4510371827989266,-0.0023937773659570283,0.29989352941063263,-0.21000003814697177,85.05736290670806,11.23652077717702,0.15114365338829452,7,-0.07874989509582431,-0.21249985694885165,-0.3337500095367423,-0.2062499523162833,-0.41750001907348455,4,-0.046178961686766384,-4.454441419728469,6.0875000953674325,3.7691833680565745,6.114999771118164,1.0416676600783905,6.0974998474121085,-0.046178961686766384
4546,2005-07-05,6.252500057220459,6.267499923706055,6.0999999046325675,6.0999999046325675,10386800.0,0.022067876202703562,-1.1967193636340756,-4.692273834325896,65.95094249984498,67.09626678792942,-0.1841774145206756,-0.29366220853416536,-0.4338182435178446,-0.24682094192631077,14.047804598992125,0.16750001907348722,0.1866151997379495,0.25675010681152344,-0.045631252311236103,0.559131465934283,0.10555942725014322,0.40794078637290365,-0.3401502609252933,94.87184085214464,23.092464744966065,0.15119067956137988,7,-0.16500020027160645,-0.2987501621246338,-0.45937514305114746,-0.35250020027160645,-0.5225000381469727,1,-0.08156740891075764,5.3076381349215636,6.117499828338622,-4.454441419728469,6.0875000953674325,3.7691833680565745,6.114999771118164,-0.08156740891075764
4547,2005-07-06,6.1500000953674325,6.2750000953674325,6.144999980926514,6.247499942779541,15969600.0,-0.01639343637184909,-1.418605063785258,-0.6393426220076448,58.24176918236,65.4577426029123,-0.07857475378003098,-0.1699471955160936,-0.325092982098961,-0.14822114017015497,14.58895454753854,0.13000011444091886,0.1724344807796907,0.1352501392364509,-0.15491274216785822,0.42541302064076003,-0.009831301465704101,0.2803315799386059,-0.223444293975831,45.65217842001078,-23.024901023806926,0.14508144070215476,7,-0.05875015258789151,-0.19250011444091797,-0.3343752622604379,-0.25375008583068936,-0.4200000762939462,2,-0.07154472364185749,-1.1967193636340756,6.252500057220459,5.3076381349215636,6.117499828338622,-4.454441419728469,6.0875000953674325,-0.07154472364185749
4548,2005-07-07,6.03000020980835,6.114999771118164,5.987500190734862,6.0,13476000.0,-0.019512176211098686,-3.636362848200467,-0.3076949411166349,48.45362091714039,63.375282409580215,0.02746045763657534,-0.023591254946118134,-0.2008592083916465,-0.033417658766607516,14.313983045943074,0.16249990463257014,0.15768203550107884,-0.0022497653961179864,-0.24589479326153452,0.24139526246929854,-0.12407227932882581,0.11957274853658983,-0.08253775077819814,14.782620233492938,-47.9760456710208,0.12182251393270814,7,0.061249732971191406,-0.07250022888183505,-0.21875035762786865,-0.13375020027160645,-0.3450002670288086,3,-0.05887230625565265,-1.418605063785258,6.1500000953674325,-1.1967193636340756,6.252500057220459,5.3076381349215636,6.117499828338622,-0.05887230625565265
4549,2005-07-08,5.987500190734862,6.007500171661378,5.889999866485597,6.005000114440918,20987200.0,-0.007048095786855391,9.444453863433244,-0.5833267106413711,42.133323296430724,61.08680149074993,0.07599231796147876,0.03798638972001367,-0.15493484473996144,0.0038255707914389703,13.663482508077873,0.14000034332275302,0.13862492358281475,-0.05562479496002304,-0.2673027727145971,0.15605318279455105,-0.16146378383731008,0.050214193917264005,0.28749990463257014,25.324744489746926,-31.457989288916842,0.10583898887728707,7,0.09499979019165217,-0.030000209808347833,-0.1912503242492667,-0.09125018119811923,-0.2975001335144034,4,-0.055532354126857086,-3.636362848200467,6.03000020980835,-1.418605063785258,6.1500000953674325,-1.1967193636340756,6.252500057220459,-0.055532354126857086
4550,2005-07-11,5.927499771118164,6.010000228881836,5.9000000953674325,5.987500190734862,12301200.0,-0.010020946589620827,1.0952307426817025,3.4286103542232085,42.47309457276899,59.10212393724565,0.1471567098045341,0.11137608477135519,-0.09149193028895741,0.057927428315290186,13.746070789329007,0.11000013351440341,0.10979936146738467,-0.12050020694732666,-0.3153321328681935,0.07433171897354018,-0.21791616990775964,-0.023084243986893682,0.3398003196716317,9.740229178948598,-42.30115561635567,0.09741596296043338,7,0.1550002098083505,0.030000209808350498,-0.13124990463256836,-0.0312497615814209,-0.4049997329711914,0,-0.04850272724318194,9.444453863433244,5.987500190734862,-3.636362848200467,6.03000020980835,-1.418605063785258,6.1500000953674325,-0.04850272724318194
4551,2005-07-12,5.922500133514403,5.9375,5.860000133514403,5.887499809265138,13024800.0,-0.0008434648328662364,1.3846091772732547,-0.5833346578717107,41.621629145135856,55.72323061545994,0.16434396260370487,0.13158892617909412,-0.0798937095302712,0.05733872805087703,13.970302281891392,0.07749986648559659,0.09451588631752106,-0.13087484836578422,-0.30328254235642227,0.04153284562485382,-0.2170786953611037,-0.04467100137046476,0.33725395278930836,15.060242348199099,-32.40948442701118,0.08620384699531922,7,0.14499998092651456,0.042500019073487216,-0.1525002717971793,-0.026250123977660245,-0.4200000762939444,1,-0.03756864824538797,1.0952307426817025,5.927499771118164,9.444453863433244,5.987500190734862,-3.636362848200467,6.03000020980835,-0.03756864824538797
4552,2005-07-13,5.877500057220459,5.957499980926514,5.829999923706055,5.9000000953674325,11991600.0,-0.0075981553869955976,-1.170208103369911,-0.6428522772169897,35.71428945712309,51.94545339195477,0.1954040648117985,0.1765853895259184,-0.028601309761798532,0.09631230296215598,14.234126199684974,0.12750005722045898,0.08632140190182636,-0.17012493610382062,-0.3580532084994079,0.01780333629176667,-0.2640890723016138,-0.07616079990602742,0.36626387097168056,16.66672243712439,-24.59468431189578,0.09396413619779358,7,0.17499995231628418,0.08750009536743164,-0.11250019073486328,0.01874995231628418,-0.4375,2,-0.025095710201783805,1.3846091772732547,5.922500133514403,1.0952307426817025,5.927499771118164,9.444453863433244,5.987500190734862,-0.025095710201783805
4553,2005-07-14,5.800000190734862,5.920000076293945,5.7874999046325675,5.894999980926514,13777200.0,-0.013185855505078004,-1.2083295252702884,4.222205738990251,38.235297417560346,48.94027279499117,0.24979038834432554,0.2512133616402581,0.05240518898914992,0.1671939979327517,14.250510383052331,0.13250017166137784,0.07971776310981138,-0.23762481212616038,-0.4551737542879124,-0.020075869964408355,-0.3463992832070364,-0.12885034104528437,0.4189378971881119,5.618097926136402,-39.1746074516752,0.10877447108087601,7,0.2312498092651376,0.16499996185302823,-0.03500032424926669,0.09624981880188077,-0.4225001335144034,3,-0.012068994717137627,-1.170208103369911,5.877500057220459,1.3846091772732547,5.922500133514403,1.0952307426817025,5.927499771118164,-0.012068994717137627
4554,2005-07-15,5.885000228881836,5.9099998474121085,5.789999961853027,5.802499771118164,12233200.0,0.014655178508917288,-1.2325544259328094,-0.8684277891270767,46.06743017813363,46.54348851849977,0.1486802898697821,0.1606681027622514,-0.030365466520180462,0.07823826905088538,14.125297439591172,0.11999988555908114,0.04906069531388901,-0.1438747882843021,-0.37147936890706035,0.08372979233845612,-0.25767707859568123,-0.030072497972922996,0.29942280437790547,43.820306589773,-4.1697738264427855,0.11380229031137908,7,0.14624977111816406,0.07999992370605469,-0.12000036239624023,0.011249780654907227,-0.5125002861022949,4,-0.033984754175667264,-1.2083295252702884,5.800000190734862,-1.170208103369911,5.877500057220459,1.3846091772732547,5.922500133514403,-0.033984754175667264
4555,2005-07-18,5.922500133514403,5.940000057220459,5.864999771118164,5.887499809265138,11833600.0,0.006372116087358659,1.1428600622611562,0.42424400055484046,48.247988414004936,44.576493620073094,0.09008409116684657,0.11218367245049343,-0.0637035623973814,0.03823794552544335,13.311665049865285,0.07500028610229492,0.020541145479076484,-0.09574987888336306,-0.3223325024127135,0.13083274464598738,-0.20904119064803872,0.017541432881312602,0.23016904945516448,79.41186370317139,26.498498828783013,0.11329131176467537,7,0.10874986648559659,0.10374999046325861,-0.1575002670288077,-0.026250123977660245,-0.5525002479553214,0,-0.03925708249093429,-1.2325544259328094,5.885000228881836,-1.2083295252702884,5.800000190734862,-1.170208103369911,5.877500057220459,-0.03925708249093429
4556,2005-07-19,6.0275001525878915,6.03249979019165,5.9025001525878915,5.9375,8756400.0,0.017729002398718663,1.6000076294381695,2.5714091088678823,46.06743017813373,43.22378928627018,-0.05608669739047922,0.0042512714657725326,-0.1614627757127325,-0.06739993651919729,12.75770055714257,0.12999963760375888,0.00043506877458554527,0.011250138282776767,-0.21420542288906397,0.2367056994546175,-0.10147764230314404,0.12397791886869758,0.09595548811471666,97.95933063709403,45.54595123662846,0.11272778058592052,7,-0.0762503147125253,0.003749847412108487,-0.2668752670288095,-0.1400003433227548,-0.7200002670288095,1,-0.08378267966100317,1.1428600622611562,5.922500133514403,-1.2325544259328094,5.885000228881836,-1.2083295252702884,5.800000190734862,-0.08378267966100317
4557,2005-07-20,6.0275001525878915,6.0374999046325675,5.940000057220459,6.0275001525878915,5005200.0,0.0,8.750226503268058,0.0,44.985692143904956,42.83846386702181,-0.0841387897174739,0.00033029091809488875,-0.15463684138507805,-0.06844345544202035,11.993681969700017,0.09749984741210849,-0.026193499648147878,0.013750123977661843,-0.20994775519750952,0.2374480031528332,-0.09809881560992384,0.12559906356524753,0.06907902922911369,96.00009918212962,45.01606613788915,0.11184893958758568,7,-0.11500024795532404,0.003749847412108487,-0.26625025272369474,-0.1400003433227548,-0.7325000762939462,2,-0.08710080167182166,1.6000076294381695,6.0275001525878915,1.1428600622611562,5.922500133514403,-1.2325544259328094,5.885000228881836,-0.08710080167182166
4558,2005-07-21,5.982500076293945,6.022500038146973,5.960000038146973,6.019999980926514,8522800.0,-0.007465794301908968,1.941175150624376,-100.0,44.10112163903419,43.05710812731108,-0.052059834461191556,0.034912779048435816,-0.10069456502166396,-0.02563735576825188,10.846962790758946,0.06750011444091886,-0.06394672558887216,-0.02349996566772461,-0.23976239197187876,0.19276246063642954,-0.13163117881980124,0.08463124748435202,0.08935276334830444,77.7778419982856,28.505591895126415,0.10813121315207706,7,-0.07000017166137784,0.04874992370605469,-0.1787501573562622,-0.0950002670288086,-0.695000171661377,3,-0.09068115539574817,8.750226503268058,6.0275001525878915,1.6000076294381695,6.0275001525878915,1.1428600622611562,5.922500133514403,-0.09068115539574817
4559,2005-07-22,6.050000190734862,6.070000171661378,5.9749999046325675,5.9749999046325675,7578000.0,0.011282927468466042,-1.5333307902115716,-2.00001271568989,46.36120649279811,43.489120562869864,-0.12266111157971071,-0.0301976313649428,-0.15876731788392906,-0.09532047209613292,10.510198466926507,0.09500026702881037,-0.08830695474539496,0.04150013923644913,-0.17562453391454724,0.2586248123874455,-0.06706219733904906,0.15006247581194732,-0.2625002861022949,90.24393080524763,43.61877074645223,0.10856233657549806,7,-0.12125015258788974,-0.018750190734862393,-0.22375023365020663,-0.173750400543212,-0.7750000953674308,4,-0.11115704335750087,1.941175150624376,5.982500076293945,8.750226503268058,6.0275001525878915,1.6000076294381695,6.0275001525878915,-0.11115704335750087
4560,2005-07-25,6.005000114440918,6.082499980926514,5.9724998474121085,6.050000190734862,8270000.0,-0.007438028905000449,1.0000086697935884,-0.5999987284390835,35.22388569574095,42.77826017960377,-0.0732103578246841,0.019753151571265448,-0.10708625098947877,-0.05242797174847347,11.102311441031336,0.11000013351440519,-0.09502414170124229,-0.0059999465942386365,-0.2216774946358191,0.20967760144734182,-0.11383872061502842,0.10183882742655115,-0.21185020446777436,56.94447755816735,15.743814076125815,0.10783877402079003,7,-0.07000017166137695,0.02624988555908203,-0.1662501096725464,-0.12875032424926758,-0.7850003242492676,0,-0.10532891916859932,-1.5333307902115716,6.050000190734862,1.941175150624376,5.982500076293945,8.750226503268058,6.0275001525878915,-0.10532891916859932
4561,2005-07-26,5.894999980926514,6.0,5.880000114440918,5.987500190734862,8436800.0,-0.018318090161209888,1.04255422762413,2.0555567329292797,34.91124060010361,42.68903252882382,0.03629550821850991,0.1317844206429548,0.010308086290587326,0.05380559708710475,11.538302597159037,0.125,-0.09451233499124712,-0.11300008296966535,-0.3335710291937968,0.10757086325446608,-0.22328555608173062,-0.002714609857600081,-0.09027606811523547,7.407346358256824,-31.85752388129749,0.11028547311206552,7,0.039999961853027344,0.13625001907348633,-0.008750081062316895,-0.03875017166137695,-0.6675000190734863,1,-0.08905854063886154,1.0000086697935884,6.005000114440918,-1.5333307902115716,6.050000190734862,1.941175150624376,5.982500076293945,-0.08905854063886154
4562,2005-07-27,5.960000038146973,5.960000038146973,5.894999980926514,5.925000190734862,7975200.0,0.011026303211326471,2.714305177111717,-0.37837587054803967,45.569611848732855,43.503956354509654,-0.01762466145823005,0.0589789314409952,-0.050661538436133746,-0.014940634228853611,10.998914613761057,0.06500005722045898,-0.08844590670610053,-0.04112503528594935,-0.2584984987109822,0.17624842813908348,-0.1498117669984662,0.06756169642656751,-0.14416508261108518,39.50616121109653,-2.73758921761587,0.1086867317125165,7,-0.02375006675720215,0.07124996185302734,-0.07375013828277588,-0.10375022888183594,-0.8025002479553223,2,-0.10947989067308128,1.04255422762413,5.894999980926514,1.0000086697935884,6.005000114440918,-1.5333307902115716,6.050000190734862,-0.10947989067308128
4563,2005-07-28,5.954999923706055,5.960000038146973,5.9025001525878915,5.960000038146973,11113600.0,-0.0008389453706232342,21.999427808506226,-0.1428610354223397,47.840515351294144,43.700965818194156,0.013046320909958276,0.05415417115690957,-0.042895510095304346,-0.013953387517832816,10.247206043849163,0.05749988555908114,-0.0808047968359702,-0.03812515735626221,-0.24954810211638634,0.17329778740386192,-0.14383662973632383,0.06758631502379941,-0.12849836715454188,37.03696726657923,-7.0434297898346685,0.10571147238006193,7,0.01874995231628418,0.07625007629394531,-0.0625,-0.09875011444091797,-0.8649997711181632,3,-0.11083121005337693,2.714305177111717,5.960000038146973,1.04255422762413,5.894999980926514,1.0000086697935884,6.005000114440918,-0.11083121005337693
4564,2005-07-29,5.877500057220459,5.960000038146973,5.875,5.945000171661378,5559200.0,-0.013014251465743754,-1.344821235958012,13.499713904253468,46.75326525089377,43.534885466737364,0.09987313160180644,0.1213356394397298,0.033383549835401816,0.060878432317739595,9.350097486987359,0.08500003814697266,-0.064472621972687,-0.10512502193450945,-0.31766895892771174,0.10741891505869283,-0.21139699043111015,0.0011469465620912445,-0.04075856369394604,1.2048469639832797,-45.26876772123806,0.10627196849660107,7,0.10124993324279785,0.15374994277954102,0.05937492847442627,-0.007500171661376953,-0.617499828338623,4,-0.10038284080713544,21.999427808506226,5.954999923706055,2.714305177111717,5.960000038146973,1.04255422762413,5.894999980926514,-0.10038284080713544
4565,2005-08-01,5.835000038146973,5.9000000953674325,5.764999866485597,5.9000000953674325,12238400.0,-0.007230968721348652,3.1538495396690354,0.9629621780471613,44.58203987006421,43.369842099174086,0.14377551840234926,0.14923783065288276,0.07430493132744331,0.09955799222828077,9.0404144603211,0.13500022888183594,-0.0458381265388379,-0.13350005149841326,-0.345851568745819,0.07885146574899249,-0.23967581012211614,-0.027324292874710387,0.24749994277954102,29.78729016640566,-19.806465493653896,0.10617575862370289,8,0.08874988555908203,0.1849999427795419,0.10687494277954102,0.03749990463256836,-0.47749996185302734,0,-0.09597256882921645,-1.344821235958012,5.877500057220459,21.999427808506226,5.954999923706055,2.714305177111717,5.960000038146973,-0.09597256882921645
4566,2005-08-02,5.742499828338622,5.835000038146973,5.735000133514403,5.827499866485597,11690000.0,-0.01585264939222275,-1.0000095367977162,1.3076917433884847,42.105254352042785,43.049793455633846,0.21411325998745845,0.21246421298007778,0.1658921750739797,0.18750139746839078,7.972937684941875,0.09999990463256925,-0.043025982288838804,-0.2005002498626718,-0.39057373566400155,-0.01042676406134202,-0.29553699276333667,-0.1054635069620069,0.3336501502990732,3.3331991124467137,-48.34257508352988,0.0950367429006649,8,0.16625022888183683,0.2625002861022958,0.20000016689300626,0.13000011444091886,-0.44499969482421875,1,-0.09098825490050344,3.1538495396690354,5.835000038146973,-1.344821235958012,5.877500057220459,21.999427808506226,5.954999923706055,-0.09098825490050344
4567,2005-08-03,5.710000038146973,5.744999885559082,5.695000171661378,5.744999885559082,13997600.0,-0.005659519575650029,1.857138964577606,0.4117627259365553,44.44443790347178,43.08793970723802,0.2199717573517015,0.22167557258194304,0.19933918543078377,0.21433094637854566,6.9062999236642,0.04999971389770419,-0.046309987742000125,-0.21100003719329852,-0.40204573388336584,-0.019954340503231194,-0.30652288553833174,-0.1154771888482653,0.35250394668579066,5.660329827528496,-49.699914635255254,0.09552284834503344,8,0.17875003814697266,0.27500009536743253,0.2537499666213989,0.16249990463256836,-0.3600001335144043,2,-0.08450088845367643,-1.0000095367977162,5.742499828338622,3.1538495396690354,5.835000038146973,-1.344821235958012,5.877500057220459,-0.08450088845367643
4568,2005-08-04,5.675000190734862,5.752500057220459,5.587500095367432,5.7125000953674325,15919600.0,-0.006129570434025511,1.8085140920804335,1.0714305177112224,36.18421217741344,41.95716256108417,0.23106454737336346,0.24107616418342293,0.23586621037560196,0.24419781756237935,7.590600216557773,0.16499996185302734,-0.057058976526331406,-0.22824988365173393,-0.4413480027857837,-0.015151764517684185,-0.33479894321875836,-0.1217008240847095,0.3654535653076181,23.489962096240234,-31.953178692490873,0.10654905956702478,8,0.15999984741211026,0.25624990463256925,0.2968747615814218,0.19749975204467862,-0.3275003433227539,3,-0.09118949482822847,1.857138964577606,5.710000038146973,-1.0000095367977162,5.742499828338622,3.1538495396690354,5.835000038146973,-0.09118949482822847
4569,2005-08-05,5.65500020980835,5.692500114440918,5.619999885559082,5.6500000953674325,8276000.0,-0.003524225595474939,-1.230757944775375,-0.1333367241839406,31.98654452790258,41.59745798687991,0.21136912256773144,0.24758254985061612,0.2564670999470131,0.25829764580439996,8.797115704083462,0.07250022888183594,-0.06897814179914352,-0.23162486553192174,-0.46769061956996083,0.004440888506117346,-0.3496577425509413,-0.1135919885129022,0.349217253380127,21.600036621093686,-29.53844212320466,0.11803287701901956,8,0.1387498378753662,0.27624988555908203,0.31687474250793457,0.2174997329711914,-0.3300004005432129,4,-0.0999115890819049,1.8085140920804335,5.675000190734862,1.857138964577606,5.710000038146973,-1.0000095367977162,5.742499828338622,-0.0999115890819049
4570,2005-08-08,5.639999866485597,5.71999979019165,5.637499809265138,5.65500020980835,6594400.0,-0.0026525805068469133,-7.249809269502837,-3.0000000000003553,20.306520129816434,39.97471126795911,0.18902759000510816,0.25290640424716226,0.27190643604921494,0.268368413814156,9.96678144177356,0.08249998092651278,-0.07855557387381484,-0.232250213623046,-0.49169248353044814,0.02719205628435617,-0.3619713485767466,-0.10252907866934535,0.3308802072771968,21.212033638702206,-23.0123449633501,0.1297211349537009,8,0.13375020027160556,0.29125022888183505,0.3318750858306876,0.23250007629394442,-0.17249965667724698,0,-0.06737582386514251,-1.230757944775375,5.65500020980835,1.8085140920804335,5.675000190734862,1.857138964577606,5.710000038146973,-0.06737582386514251
4571,2005-08-09,5.699999809265138,5.7125000953674325,5.644999980926514,5.6500000953674325,8255200.0,0.010638287978706584,-1.2500059604701248,-3.3332379680846276,27.017538223905092,37.91336975408936,0.11002866322628346,0.18486050953657873,0.2120040160345651,0.2037377464396375,10.886097960223697,0.07250022888183594,-0.09608255732003368,-0.16112525463104177,-0.43039078682974097,0.10814027756765743,-0.2957580207303918,-0.026492488531691727,0.24020986622602702,68.18166054966386,29.246367764459748,0.13463276609934965,8,0.07375025749206454,0.23125028610229403,0.2718751430511466,0.1725001335144034,-0.33249998092651456,1,-0.06008767446175556,-7.249809269502837,5.639999866485597,-1.230757944775375,5.65500020980835,1.8085140920804335,5.675000190734862,-0.06008767446175556
4572,2005-08-10,5.730000019073486,5.822500228881836,5.7150001525878915,5.737500190734862,8942400.0,0.005263194879337352,-4.733351983012063,-0.15000429155896255,31.899655788865516,36.14216313604174,0.04913948626656772,0.15098443212829782,0.185675733793782,0.169114493405762,11.164791746854261,0.12250041961669833,-0.10040366217240582,-0.12375004291534442,-0.3991374165334802,0.1516373307027914,-0.2614437297244123,0.01394364389372349,0.18199289000777963,60.638230955439084,25.516769192857133,0.1376936868090679,8,0.04375004768371582,0.2012500762939453,0.29062485694885254,0.19124984741210938,-0.4549999237060547,2,-0.07547990996848475,-1.2500059604701248,5.699999809265138,-7.249809269502837,5.639999866485597,-1.230757944775375,5.65500020980835,-0.07547990996848475
4573,2005-08-11,5.730000019073486,5.747499942779541,5.684999942779541,5.730000019073486,6072000.0,0.0,2.571444141689373,-0.0,24.603184815097066,33.681043087619884,0.015496449404239776,0.15333275659458678,0.18998752971307908,0.1647638588022291,11.2247913906394,0.0625,-0.09717560308684625,-0.12025003433227521,-0.4002543574622477,0.15975428879769726,-0.26025219589726145,0.019752127232711025,0.1560334649106725,54.32096149046092,25.09097800562322,0.14000216156498624,8,0.013750076293945312,0.12124991416931152,0.294374942779541,0.19499993324279785,-0.502500057220459,3,-0.06631764627853565,-4.733351983012063,5.730000019073486,-1.2500059604701248,5.699999809265138,-7.249809269502837,5.639999866485597,-0.06631764627853565
4574,2005-08-12,5.684999942779541,5.762499809265138,5.6525001525878915,5.730000019073486,11560800.0,-0.007853416430044224,-1.0000000000000322,-100.0,24.603184815097038,31.461170303734637,0.03388181458870054,0.19244796870958503,0.23814004254500087,0.2056663141251276,11.37983821887194,0.1099996566772461,-0.11272852436601077,-0.1552500963211063,-0.4441724199776891,0.13367222733547646,-0.29971125814939725,-0.010788934492815372,0.17715087011527952,25.675689608066165,-0.04658928521555339,0.14446116182829138,8,0.026250123977661133,0.15000009536743164,0.33937501907348633,0.24000000953674316,-0.5250000953674325,4,-0.059366771990224554,2.571444141689373,5.730000019073486,-4.733351983012063,5.730000019073486,-1.2500059604701248,5.699999809265138,-0.059366771990224554
4575,2005-08-15,5.690000057220459,5.7125000953674325,5.605000019073486,5.684999942779541,6980000.0,0.0008795276149946574,3.2999866486103846,-0.11111346585851736,30.47621902151299,30.169055267009103,0.006873220065553021,0.17827678334756314,0.2384303328897932,0.19703506447528873,11.967527262642204,0.1075000762939462,-0.13232001291940332,-0.1386249780654909,-0.43228381449375597,0.15503385836277417,-0.285454396279623,0.00820444014864119,0.15017869827217023,39.08043961055048,10.585334226395307,0.14682941821413234,8,0.015000104904174805,0.14499998092651367,0.3299999237060556,0.2349998950958252,-0.6125001907348624,0,-0.06414767034881597,-1.0000000000000322,5.684999942779541,2.571444141689373,5.730000019073486,-4.733351983012063,5.730000019073486,-0.06414767034881597
4576,2005-08-16,5.522500038146973,5.59499979019165,5.5,5.565000057220459,18406800.0,-0.029437612897900256,-1.171421409147634,-8.499809269502194,15.139471900447035,26.912947933339687,0.15632352923239967,0.3225404432433301,0.4081745496124931,0.35993299868392636,13.39504947932269,0.19000005722045898,-0.15138219058012847,-0.2808749914169315,-0.5890200798757466,0.027270097041883545,-0.43494753564633903,-0.12680244718752398,0.29746442453564104,6.9767510630873595,-19.294164936066768,0.15407254422940753,8,0.1387500762939453,0.2687499523162842,0.4974999427795419,0.4024999141693115,-0.315000057220459,1,-0.009959226429825052,3.2999866486103846,5.690000057220459,-1.0000000000000322,5.684999942779541,2.571444141689373,5.730000019073486,-0.009959226429825052
4577,2005-08-17,5.502500057220459,5.5625,5.462500095367432,5.494999885559082,19337200.0,-0.0036215447330670836,-1.7586274935380122,-0.1764745481268723,14.786024560994562,24.53537153151537,0.16069284310661036,0.317468869356893,0.4283789203826025,0.3733715672809339,14.936765151113724,0.09999990463256836,-0.16762076645330382,-0.2746249675750736,-0.591697448754644,0.042447513604496834,-0.4331612081648588,-0.11608872698528838,0.2854679591938929,13.333333333333295,-11.097567311708707,0.1585362405897853,8,0.1400001049041748,0.26999998092651367,0.5137500762939453,0.4224998950958252,-0.3625001907348624,2,-0.024534343930571523,-1.171421409147634,5.522500038146973,3.2999866486103846,5.690000057220459,-1.0000000000000322,5.684999942779541,-0.024534343930571523
4578,2005-08-18,5.440000057220459,5.502500057220459,5.425000190734863,5.502500057220459,11653600.0,-0.011358473303055505,1.4799957275390625,-8.333142602835526,15.139471900447035,22.663474572909195,0.2082524487653874,0.3554672386618005,0.4932626866594694,0.42923936920189565,16.639523616491214,0.0774998664855957,-0.17725659491561796,-0.3099999666213993,-0.645386646982189,0.025386713739390387,-0.4776933068017941,-0.14230662644100445,0.3089118086682623,4.444409908051552,-21.97744575353415,0.167693340180395,8,0.18375015258789062,0.3137500286102295,0.5687500238418579,0.4849998950958252,-0.30499982833862305,3,-0.030330875021595705,-1.7586274935380122,5.502500057220459,-1.171421409147634,5.522500038146973,3.2999866486103846,5.690000057220459,-0.030330875021595705
4579,2005-08-19,5.377500057220459,5.442500114440918,5.349999904632568,5.440000057220459,10968400.0,-0.011488970467388948,1.740742310572345,1.0,14.671844242646856,22.037399474334794,0.2539556120496078,0.38472713200335296,0.5545679277544817,0.4844768189735298,18.1501514836731,0.09250020980834961,-0.19025933026679187,-0.33887495994567907,-0.682368888182701,0.004618968291342895,-0.51062192406419,-0.16712799582716809,0.3260641741467225,7.58624499814525,-17.64941161274675,0.17174696411851098,8,0.20875000953674316,0.33874988555908203,0.6206250190734863,0.5474998950958252,-0.26999998092651367,4,-0.02789402022711729,1.4799957275390625,5.440000057220459,-1.7586274935380122,5.502500057220459,-1.171421409147634,5.522500038146973,-0.02789402022711729
4580,2005-08-22,5.372499942779541,5.53000020980835,5.34250020980835,5.53000020980835,7250000.0,-0.0009298213645212439,1.3809483442425416,2.5200042724609375,16.96432068637243,20.920375303497835,0.2425244958449264,0.3582816109816793,0.5563562747620292,0.4819119906066742,19.2646939568964,0.1875,-0.19468320916748283,-0.31225006580352765,-0.6602930669714917,0.035792935364436396,-0.4862715663875097,-0.13822856521954563,0.2744939963101025,11.881102109417787,-15.45895814352812,0.17402150058398214,8,0.21000027656555176,0.3400001525878906,0.6256251335144043,0.5525000095367432,-0.2999997138977051,0,-0.03955329876792746,1.740742310572345,5.377500057220459,1.4799957275390625,5.440000057220459,-1.7586274935380122,5.502500057220459,-0.03955329876792746
4581,2005-08-23,5.369999885559082,5.412499904632568,5.337500095367432,5.375,12704000.0,-0.0004653433684664865,-1.1428610354223434,0.031746704531004956,17.92455546238739,19.367586378333602,0.2160067327161901,0.33669589288311386,0.5560328584911245,0.47839239865002536,20.989319452462983,0.07499980926513672,-0.195110581807306,-0.28850011825561506,-0.6487536853034968,0.07175344879226664,-0.46862690177955635,-0.10837333473167376,0.22218518225992856,14.44435731860577,-14.992051601773221,0.18012678352394096,8,0.18000006675720215,0.3400001525878906,0.6587501764297485,0.5550000667572021,-0.30499982833862305,1,-0.054469278455679615,1.3809483442425416,5.372499942779541,1.740742310572345,5.377500057220459,1.4799957275390625,5.440000057220459,-0.054469278455679615
4582,2005-08-24,5.307499885559082,5.362500190734863,5.297500133514403,5.3474998474121085,10472000.0,-0.011638733953807656,-1.1666878596178565,7.999809269502016,17.04038099017751,18.527274842231424,0.2372185416417878,0.36660165710670256,0.6092026920157991,0.534368364783651,22.894149451057938,0.07249975204467862,-0.1893289492145982,-0.3183751106262207,-0.6818317596209233,0.045081538368481944,-0.500103435123572,-0.13664678612886938,0.2337481877696126,4.300967210021941,-24.818236063677677,0.18172832449735143,8,0.22250008583068848,0.38250017166137695,0.6837500333786011,0.6175000667572021,-0.1875,2,-0.018841244802407453,-1.1428610354223434,5.369999885559082,1.3809483442425416,5.372499942779541,1.740742310572345,5.377500057220459,-0.018841244802407453
4583,2005-08-25,5.295000076293945,5.385000228881836,5.275000095367432,5.317500114440918,11036400.0,-0.002355121909497715,-2.5200042724609375,0.562501490117553,17.2727548583144,17.712782624811133,0.20285712719142346,0.3447987159080892,0.6117929281665422,0.5389677692268382,24.806424773792006,0.1100001335144043,-0.1933052328573357,-0.29787492752075195,-0.6553083219303559,0.059558466888852024,-0.47659162472555394,-0.11915823031594996,0.19749840907189142,7.843126255203132,-21.309018283905424,0.17871669720480193,8,0.19875001907348633,0.38374996185302734,0.6768748760223389,0.6299998760223389,-0.17500019073486328,3,-0.02927293816336185,-1.1666878596178565,5.307499885559082,-1.1428610354223434,5.369999885559082,1.3809483442425416,5.372499942779541,-0.02927293816336185
4584,2005-08-26,5.287499904632568,5.307499885559082,5.25,5.295000076293945,8995600.0,-0.0014164629940149887,2.53847733908476,0.33334039757555206,17.51155395154798,16.272264283703908,0.16544003095344184,0.3223587147158913,0.6071577867114559,0.5396811683579514,26.604871584960403,0.05749988555908203,-0.2064519657852184,-0.2758750915527344,-0.6317849028688665,0.08003471976339771,-0.4538299972108,-0.09792018589466878,0.16149890273358736,13.392813047617263,-16.07121087751243,0.17795490565806604,8,0.13499999046325684,0.3787500858306885,0.6843750476837158,0.6375000476837158,-0.16249990463256836,4,-0.02884154676147077,-2.5200042724609375,5.295000076293945,-1.1666878596178565,5.307499885559082,-1.1428610354223434,5.369999885559082,-0.02884154676147077
4585,2005-08-29,5.275000095367432,5.3125,5.21999979019165,5.2849998474121085,8283600.0,-0.002364030163704678,1.8461577962806734,1.3332697565006126,7.070767399004353,15.37574156132139,0.1261470810061942,0.3064663185997478,0.6047089768105032,0.544933275986681,27.59096630074055,0.09250020980834961,-0.21828480941511685,-0.26037490367889404,-0.614416513993735,0.0936667066359469,-0.4373957088363145,-0.08335409852147357,0.13419895052549258,28.571570118552792,3.8396216551974334,0.17702080515742064,8,0.11624979972839355,0.3762497901916504,0.7049999237060547,0.6499998569488525,-0.1725001335144043,0,-0.03175355754411968,2.53847733908476,5.287499904632568,-2.5200042724609375,5.295000076293945,-1.1666878596178565,5.307499885559082,-0.03175355754411968
4586,2005-08-30,5.21999979019165,5.264999866485597,5.170000076293945,5.262499809265137,10906400.0,-0.01042659794908496,2.999979922702292,4.250107291021311,0.9615596229321852,13.839689901536682,0.14944046477887962,0.33762540647151695,0.6459894096877887,0.5928513231050108,28.501811957566225,0.10500001907348633,-0.2307315015082434,-0.28925020694732684,-0.655827966823626,0.07732755292897231,-0.47253908688547597,-0.10596132700917771,0.1513594045610187,23.255664377849932,2.9389816001494466,0.18328887993814952,8,0.13000035285949707,0.36500024795532227,0.7631251811981201,0.7050001621246338,0.13000011444091797,1,-0.028256622076300753,1.8461577962806734,5.275000095367432,2.53847733908476,5.287499904632568,-2.5200042724609375,5.295000076293945,-0.028256622076300753
4587,2005-08-31,5.227499961853027,5.242499828338623,5.127500057220459,5.21999979019165,12947200.0,0.0014368145522667408,5.1333367241839705,-0.1764745481268723,2.3697196562437597,12.420828541069653,0.11044355829888453,0.30791088536796174,0.6242512731146324,0.5793183904019683,29.242619372612232,0.11499977111816406,-0.2534851887088623,-0.25762503147125226,-0.6319999192672876,0.11674985632478307,-0.44481247536926993,-0.0704375875732346,0.103587409207897,38.83488853128698,21.876867555463512,0.1871874438980175,8,0.10125017166137695,0.3162500858306885,0.7556250095367432,0.7174999713897705,0.07499980926513672,2,-0.031085586957128486,2.999979922702292,5.21999979019165,1.8461577962806734,5.275000095367432,2.53847733908476,5.287499904632568,-0.031085586957128486
4588,2005-09-01,5.15749979019165,5.992499828338622,5.144999980926514,5.257500171661377,10821200.0,-0.01339075507837273,-12.559997558593736,-13.333079026002924,2.2624922541033783,11.04201165345371,0.15215792376816406,0.35537356207687587,0.6769722423391924,0.642498164986864,28.85882781657853,0.8474998474121085,-0.2534426190238639,-0.30175018310546875,-0.6920642250380418,0.08856385882710427,-0.49690720407175526,-0.10659316213918224,-0.029999732971191406,3.4681781397943623,-11.875417383617949,0.19515702096628645,9,0.4025001525878906,0.4025001525878906,0.8262501955032349,0.7875001430511475,0.24250030517578125,3,-0.007270946419403512,5.1333367241839705,5.227499961853027,2.999979922702292,5.21999979019165,1.8461577962806734,5.275000095367432,-0.007270946419403512
4589,2005-09-02,5.0900001525878915,5.197500228881836,5.050000190734863,5.139999866485597,7820400.0,-0.01308766657288618,-1.2692376819780418,0.4999952316466078,1.2195396158477365,9.292591534506522,0.1951042387234354,0.39882233241106135,0.7304847740991889,0.703114836636999,28.237797725586777,0.14750003814697266,-0.2542886742593078,-0.3409998178482043,-0.7528518647579823,0.07085222906157362,-0.5469258413030937,-0.1350737943933149,0.9024996757507306,4.244029414666451,-7.762535635266771,0.205926023454889,9,0.43124985694885165,0.43124985694885165,0.9124997854232779,0.867499828338623,0.3174996376037589,4,0.005893856988577362,-12.559997558593736,5.15749979019165,5.1333367241839705,5.227499961853027,2.999979922702292,5.21999979019165,0.005893856988577362
4590,2005-09-06,5.260000228881836,5.275000095367432,5.102499961853027,5.139999866485597,15815600.0,0.03339883520583231,1.3000003178912367,-2.4000209809549973,28.74496521986231,10.494859285337068,0.008345490225024399,0.20964243824263207,0.5496353327871439,0.5281084873196775,28.047708529690883,0.18499994277954013,-0.24859346051480724,-0.1519997596740721,-0.5582781149706673,0.2542785956225231,-0.3551389373223701,0.05113941797422594,0.7324995994567862,22.281179723409068,9.240225618665848,0.20313917764829773,9,0.2612497806549072,0.2612497806549072,0.7449997663497925,0.6974997520446786,-0.03750038146972745,1,-0.025665441636403497,-1.2692376819780418,5.0900001525878915,-12.559997558593736,5.15749979019165,5.1333367241839705,5.227499961853027,-0.025665441636403497
4591,2005-09-07,5.357500076293945,5.357500076293945,5.232500076293945,5.272500038146973,20534400.0,0.018536091857326076,1.941175150624376,0.7083315120858039,39.56834927249759,12.997966872261522,-0.1018215430382794,0.08977031216012232,0.44219538669832303,0.42763537484652936,27.96335801035038,0.125,-0.23500052641933333,-0.0373749256134035,-0.42076864238114275,0.34601879115433576,-0.22907178399727268,0.1543219327704657,0.6161497592926013,32.62599509755564,18.8114593866979,0.19169685838386946,9,0.16374993324279785,0.16374993324279785,0.6143748760223389,0.5999999046325692,-0.14750003814697266,2,-0.047596847561281685,1.3000003178912367,5.260000228881836,-1.2692376819780418,5.0900001525878915,-12.559997558593736,5.15749979019165,-0.047596847561281685
4592,2005-09-08,5.297500133514403,5.372499942779541,5.287499904632568,5.369999885559082,15594800.0,-0.01119924254318383,1.1935531505146775,-0.8529378765609502,39.711198544631195,15.491127281852275,-0.04848829812319444,0.12196006240256985,0.48675918162508136,0.4844027270070361,29.211148951987838,0.08500003814697266,-0.22801704794180022,-0.07574987411499112,-0.4269961679959229,0.27549641976594064,-0.251373021055457,0.09987327282547476,0.6576767091751092,26.259950975556006,10.795011882688947,0.17562314694046605,9,0.22374987602233976,0.22374987602233976,0.6593749523162851,0.6599998474121112,-0.04750013351440341,3,0.009910291608305588,1.941175150624376,5.357500076293945,1.3000003178912367,5.260000228881836,-1.2692376819780418,5.0900001525878915,0.009910291608305588
4593,2005-09-09,5.349999904632568,5.375,5.295000076293945,5.3125,13875200.0,0.009910291608305588,-1.2069019948304098,-0.5172418329025278,47.98533646893117,18.877103117117073,-0.10322064133104636,0.041668315223868824,0.41855089349185004,0.4295016787482,30.281834666883693,0.07999992370605469,-0.2217429689677397,-0.004250097274780096,-0.3127528644241657,0.30425266987460553,-0.15850148084947335,0.15000128629991316,0.5870734050178514,92.30765844941268,72.71299266221176,0.15425138357469295,9,0.1712501049041748,0.1712501049041748,0.5868752002716064,0.6075000762939462,-0.125,4,-0.008878529787126554,1.1935531505146775,5.297500133514403,1.941175150624376,5.357500076293945,1.3000003178912367,5.260000228881836,-0.008878529787126554
4594,2005-09-12,5.3474998474121085,5.364999771118164,5.324999809265137,5.337500095367432,12713600.0,-0.0004673004233691769,-1.2856909306412718,0.26666073267802776,48.16175722951925,23.44276865384095,-0.10204574865373761,0.018537727292925688,0.4058760395990566,0.43127801258327025,31.147344388251074,0.039999961853027344,-0.20909280574800881,0.010124850273131258,-0.2562468816076491,0.2764965821539116,-0.12306101566725935,0.14331071621352187,0.5718319998600006,89.908202297917,66.47354865485322,0.13318586594039022,9,0.17375016212463468,0.17375016212463468,0.5356252193450937,0.5837502479553232,-0.14999961853027255,0,0.009817718457856506,-1.2069019948304098,5.349999904632568,1.1935531505146775,5.297500133514403,1.941175150624376,5.357500076293945,0.009817718457856506
4595,2005-09-13,5.324999809265137,5.362500190734863,5.315000057220459,5.3474998474121085,11018400.0,-0.0042075808862080954,-1.235324477156449,-2.250059606122852,46.78570796032169,28.534340691328673,-0.080134369509401,0.012955014168749557,0.41165971140498137,0.4510000873185307,31.663674730506465,0.0475001335144043,-0.19611477754639317,0.005874824523925959,-0.20246622990700835,0.21421587895486027,-0.09829570269154164,0.11004535173939356,0.576945404876227,64.91212806681746,38.67384777406504,0.10417052721546732,9,0.19625020027160645,0.19625020027160645,0.537500262260437,0.6062502861022949,-0.07499980926513672,1,0.01549295471954193,-1.2856909306412718,5.3474998474121085,-1.2069019948304098,5.349999904632568,1.1935531505146775,5.297500133514403,0.01549295471954193
4596,2005-09-14,5.46750020980835,5.550000190734863,5.247499942779541,5.247499942779541,30167600.0,0.026760639558197186,-1.7499989162805012,-9.777773068283352,60.25642828279371,34.96619720538978,-0.20543885912812865,-0.1411119888958723,0.24940202963633595,0.3083583722562704,31.76570862146081,0.30250024795532227,-0.17890919013099094,0.15112521648407018,-0.0471202571228142,0.34937069009095456,0.05200247968062843,0.2502479532875119,0.4174061038648844,72.7273013876344,41.90831420899621,0.09912273680344215,9,0.053749799728393555,0.053749799728393555,0.3849998712539673,0.46374988555908203,-0.24500036239624112,2,-0.04481030690345944,-1.235324477156449,5.324999809265137,-1.2856909306412718,5.3474998474121085,-1.2069019948304098,5.349999904632568,-0.04481030690345944
4597,2005-09-15,5.367499828338623,5.46750020980835,5.357500076293945,5.46750020980835,11212000.0,-0.018289963901662487,1.1999942779759294,-0.4545466367849077,54.178656293337866,40.73465987641584,-0.09330285171816399,-0.05454036916286942,0.33138015005461874,0.40647689289099276,31.643285177175517,0.1100001335144043,-0.15769550448166747,0.05787484645843488,-0.12203213437898341,0.23778182729585318,-0.03207864396027382,0.14782833687714358,0.5007083628758435,39.66935113944283,5.698528589830346,0.08995349041870913,9,-0.06749963760375977,0.15375018119812012,0.48500025272369385,0.5637502670288086,-0.19249963760375977,3,-0.029343231528411673,-1.7499989162805012,5.46750020980835,-1.235324477156449,5.324999809265137,-1.2856909306412718,5.3474998474121085,-0.029343231528411673
4598,2005-09-16,5.275000095367432,5.367499828338623,5.272500038146973,5.367499828338623,13475600.0,-0.017233299660825985,1.0540554473003207,0.9249938011405902,49.34384226983418,46.081804615747664,0.019687445960962613,0.026313268802803158,0.4082797338563706,0.49617851711424343,31.05154082037901,0.09499979019165039,-0.12805415266737707,-0.026374888420105158,-0.1959445924279013,0.14319481558769098,-0.11115974042400367,0.058409963583793356,0.5768439358374433,9.090952081451602,-26.34756207911356,0.08478485200389814,9,0.05124998092651367,0.24624991416931152,0.5774999856948853,0.65625,-0.08750009536743164,4,-0.0047393544863415515,1.1999942779759294,5.367499828338623,-1.7499989162805012,5.46750020980835,-1.235324477156449,5.324999809265137,-0.0047393544863415515
4599,2005-09-19,5.227499961853027,5.332499980926514,5.207499980926514,5.25,12464400.0,-0.009004764484482064,-3.0,0.24324435784025653,47.59493157451765,48.176245321820474,0.09917207241901149,0.0653501175082658,0.4406762334797145,0.540376330041652,29.841060107106422,0.125,-0.09912632222582562,-0.0663750171661377,-0.23503440115602725,0.10228436682375186,-0.15070470916108203,0.017954674828806638,0.6083071925424477,5.839406912394278,-29.20913900956641,0.08432969199494476,9,0.15125012397766113,0.2937500476837158,0.5700000524520874,0.7037501335144043,-0.07499980926513583,0,-0.0004782510260550321,1.0540554473003207,5.275000095367432,1.1999942779759294,5.367499828338623,-1.7499989162805012,5.46750020980835,-0.0004782510260550321
4600,2005-09-20,5.1599998474121085,5.287499904632568,5.122499942779541,5.212500095367432,16304800.0,-0.012912504052317919,-1.5882335341658345,2.3333403975755918,47.00000429153234,49.001984768379884,0.16874022233306363,0.12238893540841556,0.4939112413835707,0.6044674308821056,29.4032329314158,0.16499996185302734,-0.06333842560394132,-0.12325012683868497,-0.29772756829849367,0.05122731462112373,-0.21048884756858932,-0.03601140610878062,0.6600911677101546,8.771902428577436,-26.621281236211722,0.08723872072990438,9,0.17625021934509366,0.3612501621246347,0.6131252050399789,0.7712502479553232,0.035000324249268466,1,0.007267516003616636,-3.0,5.227499961853027,1.0540554473003207,5.275000095367432,1.1999942779759294,5.367499828338623,0.007267516003616636
4601,2005-09-21,5.077499866485597,5.192500114440918,5.057499885559082,5.192500114440918,13291200.0,-0.015988368869407688,1.3478250052866614,2.190470567933026,43.02325323506207,49.369990845094435,0.23171231915135504,0.1916794888808928,0.561054521114575,0.6846008580421508,28.756955162455345,0.13500022888183594,-0.01760945945955772,-0.19112510681152273,-0.38313993089534204,0.0008897172722965863,-0.2871325188534328,-0.09511769476961263,0.7271893321489182,4.878040270610905,-28.837225742293775,0.09600741204190968,9,0.22625017166137606,0.4437501430511466,0.6925002336502066,0.853750228881835,0.0174999237060538,2,0.03397343930090524,-1.5882335341658345,5.1599998474121085,-3.0,5.227499961853027,1.0540554473003207,5.275000095367432,0.03397343930090524
4602,2005-09-22,5.207499980926514,5.237500190734863,5.025000095367432,5.077499866485597,15670800.0,0.02560317436914028,1.2368368217637906,-1.1304333403822162,52.20265113004082,49.83858136299551,0.09789814946200792,0.056711115811809876,0.4183424051630791,0.5530060272225032,27.912958073978245,0.21250009536743164,-0.0006001196327627412,-0.05612499713897723,-0.24908315841552398,0.13683316413756952,-0.1526040777772506,0.040354083499296145,0.5820954375500085,53.2846796626357,15.093018476660504,0.09647908063827336,9,0.08000016212463379,0.30124998092651367,0.5187500715255737,0.6800000667572021,0.02500009536743164,3,0.0028804352454219195,1.3478250052866614,5.077499866485597,-1.5882335341658345,5.1599998474121085,-3.0,5.227499961853027,0.0028804352454219195
4603,2005-09-23,5.139999866485597,5.224999904632568,5.135000228881836,5.210000038146973,18542400.0,-0.012962095955477593,-1.2500074506321117,-0.538462384917284,52.20262919863259,50.28756713734144,0.14804568561331077,0.11805642235993385,0.47458250151361714,0.6175047787413588,27.296958103620018,0.08999967575073242,0.0002269516506903102,-0.1158751010894763,-0.31585066022113395,0.08410045804218136,-0.21586288065530468,-0.015887321523647913,0.6190117390665621,37.39831346898803,-4.8773356613073915,0.09998777956582872,9,0.14750027656555087,0.36875009536743075,0.5675002336502066,0.728750228881835,0.24250030517578036,4,0.006809401781793678,1.2368368217637906,5.207499980926514,1.3478250052866614,5.077499866485597,-1.5882335341658345,5.1599998474121085,0.006809401781793678
4604,2005-09-26,5.135000228881836,5.230000019073486,5.082499980926514,5.142499923706055,10755200.0,-0.0009726921660756505,-1.6222184546263723,0.10713823475317062,43.556702804686566,49.928788786715316,0.13380313590767567,0.1170464069824062,0.46529164309724713,0.6182858884081552,26.351741120891504,0.14750003814697266,0.004787530519899441,-0.11324975490570033,-0.31967360269295675,0.09317409288155609,-0.21646167879932854,-0.010037831012072118,0.5946509162629336,41.904843215828464,-2.780176978981693,0.10321192389362804,9,0.15249991416931152,0.3737497329711914,0.5537499189376831,0.7149999141693115,0.24499988555908203,0,0.010223908233319756,-1.2500074506321117,5.139999866485597,1.2368368217637906,5.207499980926514,1.3478250052866614,5.077499866485597,0.010223908233319756
4605,2005-09-27,5.107500076293945,5.164999961853027,5.079999923706055,5.162499904632568,7478000.0,-0.0053554335661401,1.833337306980108,7.333608850457782,36.11111994142325,47.24597674878526,0.14215559663233712,0.13845302690342276,0.47667818745164325,0.6420832965952572,25.154362921126992,0.08500003814697266,-0.00309345342030376,-0.13237490653991735,-0.347631658307904,0.0828818452280693,-0.24000328242391067,-0.024746530655924026,0.5939650268597312,38.82350301248752,-7.081757422282166,0.10762837588399343,9,0.1387500762939453,0.40124988555908203,0.5437499284744263,0.7049999237060547,0.4225001335144043,1,0.008810587493245592,-1.6222184546263723,5.135000228881836,-1.2500074506321117,5.139999866485597,1.2368368217637906,5.207499980926514,0.008810587493245592
4606,2005-09-28,5.072500228881836,5.192500114440918,5.025000095367432,5.125,7468400.0,-0.006852637667997041,-1.2711861119193095,0.9545442723008765,37.14286959900473,45.35311156052602,0.12877431155904073,0.1705818121338991,0.4914405153197876,0.6740174766476299,23.44165333764619,0.16750001907348633,-0.013129694536483605,-0.15999977588653547,-0.38786167199293065,0.06786212021985971,-0.27393072393973306,-0.04606882783333788,0.6019062739603909,22.352993975024965,-24.961693383978442,0.11393094805319748,9,0.1237497329711914,0.4362497329711914,0.5749999284744263,0.7362499237060547,0.4199995994567871,2,0.02414981513101755,1.833337306980108,5.107500076293945,-1.6222184546263723,5.135000228881836,-1.2500074506321117,5.139999866485597,0.02414981513101755
4607,2005-09-29,5.065000057220459,5.09499979019165,4.987500190734863,5.03000020980835,9600800.0,-0.0014785946422776197,1.2631658200654527,-0.6666666666666666,32.83135264196228,43.51839049076248,0.09929422358691475,0.17421583145377806,0.4781987609741467,0.6780978206719794,21.3474586079569,0.10749959945678711,-0.02183955595478526,-0.15937495231628418,-0.39925908163086987,0.08050917699830151,-0.279317016973577,-0.039432887658991334,0.583430189322776,31.958730452120598,-9.265411992836128,0.11994206465729265,9,0.09500002861022949,0.4249999523162842,0.5649999380111694,0.7412500381469727,0.49249982833862305,3,0.005922948199857281,-1.2711861119193095,5.072500228881836,1.833337306980108,5.107500076293945,-1.6222184546263723,5.135000228881836,0.005922948199857281
4608,2005-09-30,5.119999885559082,5.135000228881836,5.047500133514403,5.087500095367432,9776800.0,0.010858801128781348,1.7999816895928507,0.9285694822888283,37.11049321946165,42.35345289575625,0.022345254854942986,0.12254553075895913,0.4041191647664535,0.6212007191435287,20.427400516992744,0.08750009536743253,-0.05494039012869312,-0.10250012874603254,-0.3451553695654459,0.14015511207338083,-0.22382774915573922,0.018827491663674145,0.4887745576356508,54.639088090074104,18.764605086141252,0.12132762040970661,9,0.01750016212463379,0.37000012397766113,0.4900001287460327,0.6662502288818359,0.4225001335144043,4,0.021972693994031012,1.2631658200654527,5.065000057220459,-1.2711861119193095,5.072500228881836,1.833337306980108,5.107500076293945,0.021972693994031012
4609,2005-10-03,5.119999885559082,5.182499885559082,5.110000133514403,5.144999980926514,7157200.0,0.0,-2.2222398830148213,-0.7692386695423801,38.08140824328878,41.362497779284745,0.006138247807259134,0.13165847032249012,0.38246995005233053,0.6190446793625632,20.192750651114594,0.07249975204467862,-0.07800957343671033,-0.10400011539459264,-0.34355782269364976,0.13555759190446448,-0.22377896904412076,0.015778738254935476,0.4514981024880589,64.6340215297872,31.092847865005297,0.11977885364952835,10,-0.00749969482421875,0.37000012397766113,0.4662501811981201,0.6550002098083496,0.4075002670288095,0,0.05126958827531913,1.7999816895928507,5.119999885559082,1.2631658200654527,5.065000057220459,-1.2711861119193095,5.072500228881836,0.05126958827531913
4610,2005-10-04,5.125,5.195000171661377,5.110000133514403,5.110000133514403,8490400.0,0.0009765848735701077,-10.333439298088232,-0.599992370634608,26.297573972424587,39.50408897232503,-0.0048597577870515,0.12229609143157916,0.35688307166360467,0.6106981789118517,19.64688848433094,0.08500003814697354,-0.0906943803143454,-0.09224998950958252,-0.3351215096004152,0.15062153058125016,-0.21368574955499842,0.029185770535833377,0.41145812020840467,66.26497441165183,36.12403637240348,0.12143576004541633,10,-0.012499809265136719,0.36500000953674316,0.419374942779541,0.6375000476837158,0.377500057220459,1,0.04975611989091089,-2.2222398830148213,5.119999885559082,1.7999816895928507,5.119999885559082,1.2631658200654527,5.065000057220459,0.04975611989091089
4611,2005-10-05,5.102499961853027,5.162499904632568,5.102499961853027,5.117499828338623,14948800.0,-0.004390251345750773,-7.000063578853673,-0.9999999999999408,29.45737408356696,36.976835967161264,0.024093130858117817,0.13145226655876563,0.36165661460270293,0.6306051304773899,18.71738421921812,0.059999942779541016,-0.09946295968761376,-0.10200002193450963,-0.3406067062826974,0.13660666241367814,-0.22130336410860352,0.017303320239584252,0.40102068258696466,55.42158153686354,25.391817486290787,0.1193033421740941,10,0.006250143051147461,0.3875000476837158,0.41874992847442627,0.6449999809265137,0.47499990463256925,2,0.0837825087998767,-10.333439298088232,5.125,-2.2222398830148213,5.119999885559082,1.7999816895928507,5.119999885559082,0.0837825087998767
4612,2005-10-06,5.349999904632568,5.377500057220459,5.077499866485597,5.102499961853027,35972000.0,0.04850562364132949,-1.016807099821613,-16.500143052420764,54.687486961487075,37.2529312741451,-0.2246967282932708,-0.11796077013864537,0.09684519892732624,0.3798093257358186,18.148110868139504,0.3000001907348624,-0.09678268488069719,0.14287493228912318,-0.10113363073688753,0.3868834953151339,0.020870650776117827,0.26487921380212853,0.12255951258511555,91.66661850128604,56.55149239521274,0.12200428151300513,10,-0.16749978065490723,0.1400001049041748,0.1175001859664917,0.3725001811981201,0.20000028610229492,3,0.02663550023293726,-7.000063578853673,5.102499961853027,-10.333439298088232,5.125,-2.2222398830148213,5.119999885559082,0.02663550023293726
4613,2005-10-07,5.302499771118164,5.4025001525878915,5.2775001525878915,5.337500095367432,15590000.0,-0.008878529787126554,-1.9411916502578352,-0.14141548420657168,54.687486961487075,38.48968506934515,-0.16955212123087637,-0.07821163894142202,0.1262861720694577,0.42306524074766827,17.584256774991825,0.125,-0.08261241682795806,0.0977498054504391,-0.1412772321186857,0.3367768430195639,-0.021763713334123302,0.2172633242350015,0.1409560925105504,69.23067894215576,29.156067563720832,0.11951351878456233,10,-0.10749959945678711,0.1875002384185791,0.133750319480896,0.39875030517578125,0.23000001907348633,4,0.048090546996316874,-1.016807099821613,5.349999904632568,-7.000063578853673,5.102499961853027,-10.333439298088232,5.125,0.048090546996316874
4614,2005-10-10,5.400000095367432,5.525000095367432,5.400000095367432,5.449999809265137,21601200.0,0.018387614984980427,-4.000028610393202,1.4285500197544994,64.45783928527325,41.639320551995155,-0.2520107201816053,-0.18084934973014732,0.013985743549307372,0.3202877749163475,17.202166771091093,0.22250032424926758,-0.0875350742704546,0.1926251173019411,-0.05403399666158393,0.4392842312654661,0.06929556032017903,0.31595467428370316,-0.41249990463256836,72.06705339294766,26.87485133145625,0.12332955698176246,10,-0.14374995231628418,-0.13124990463256836,0.15999984741210938,0.30124998092651367,0.07499980926513672,0,0.026388874294336118,-1.9411916502578352,5.302499771118164,-1.016807099821613,5.349999904632568,-7.000063578853673,5.102499961853027,0.026388874294336118
4615,2005-10-11,5.40749979019165,5.567500114440918,5.4025001525878915,5.4724998474121085,25542000.0,0.0013888323503277178,-3.4000381473122845,1.3000085831179429,71.85429627056554,45.496145737724135,-0.23745071378280969,-0.19167892786620566,-0.007161942264140464,0.30758081185691033,16.946487551389243,0.16750001907348633,-0.0868689790083721,0.19599981307983416,-0.06146451865613223,0.45346414481580055,0.06726764721185052,0.3247319789478178,-0.40924960136413535,67.3468891256854,16.350683316361696,0.12873216586798342,10,-0.12999963760375977,-0.12999963760375977,0.11375021934509277,0.25500035285949707,0.10000038146972656,1,0.022191468710531126,-4.000028610393202,5.400000095367432,-1.9411916502578352,5.302499771118164,-1.016807099821613,5.349999904632568,0.022191468710531126
4616,2005-10-12,5.2224998474121085,5.369999885559082,5.212500095367432,5.3125,23723200.0,-0.034211733695321156,-1.8636414866962017,1.384616513223082,50.92591774970516,47.50665297191779,-0.03233621677339826,-0.027378622450483725,0.16474091648427258,0.48712304598222733,15.344855425202075,0.19499969482421875,-0.07876063756649643,0.023249888420104448,-0.20453165936516982,0.2510314362053787,-0.09064088547253313,0.13714066231274202,-0.20147966156005737,29.591817867760163,-20.242676180983274,0.11389077389263724,10,0.08500027656555265,0.05500030517578214,0.2987501621246347,0.440000295639039,0.33249998092651456,2,0.05361421119946952,-3.4000381473122845,5.40749979019165,-4.000028610393202,5.400000095367432,-1.9411916502578352,5.302499771118164,0.05361421119946952
4617,2005-10-13,5.210000038146973,5.275000095367432,5.142499923706055,5.224999904632568,15955600.0,-0.0023934532561700195,1.304345843025546,0.16666490060611033,54.63577518285602,49.45390652340605,0.003235066941461362,-0.028757722437768862,0.16477608501355423,0.49515475622737437,13.485544004977745,0.13250017166137695,-0.06017687846843511,0.018625068664550604,-0.19512259153837874,0.23237272886747995,-0.08824876143691451,0.12549889876601572,-0.16712065515136665,15.882372740634363,-34.05770454664,0.1068738301014649,10,0.11249995231628418,0.06750011444091797,0.3112499713897705,0.4525001049041748,0.4074997901916504,3,0.0705373945581258,-1.8636414866962017,5.2224998474121085,-3.4000381473122845,5.40749979019165,-4.000028610393202,5.400000095367432,0.0705373945581258
4618,2005-10-14,5.25,5.267499923706055,5.184999942779541,5.210000038146973,11648400.0,0.0076775358080907186,1.200005086275956,-2.666687859617891,57.27846687792364,51.58691303836548,-0.018310675828509204,-0.07454881705005789,0.1136476139053233,0.4513529423554221,12.213408922922548,0.08249998092651367,-0.03798410790771012,0.05987503528595006,-0.15209853701720455,0.2718486075891047,-0.04611175086562724,0.16586182143752737,-0.1861357877465819,25.29412424687812,-24.602270650625407,0.10598678615157736,10,0.07249999046325684,0.027500152587890625,0.27125000953674316,0.41250014305114746,0.4225001335144034,4,0.057142893473307366,1.304345843025546,5.210000038146973,-1.8636414866962017,5.2224998474121085,-3.4000381473122845,5.40749979019165,0.057142893473307366
4619,2005-10-17,5.224999904632568,5.237500190734863,5.175000190734863,5.224999904632568,12377600.0,-0.004761922927129847,3.999885561701316,0.0,57.46030746463684,55.04943898194461,0.02587056801106513,-0.05243393833589849,0.12764400877874937,0.4720079527610377,11.342458580652025,0.07499980926513672,-0.010120311362345369,0.03499994277954066,-0.17688375741814077,0.2468836429772221,-0.07094190731930006,0.14094179287838138,-0.14099025629165052,19.41175150624376,-30.56814131607669,0.10594185009884086,10,0.09750008583068848,0.052500247955322266,0.2962501049041748,0.4375002384185791,0.46250009536743164,0,0.058851653812748816,1.200005086275956,5.25,1.304345843025546,5.210000038146973,-1.8636414866962017,5.2224998474121085,0.058851653812748816
4620,2005-10-18,5.197500228881836,5.224999904632568,5.1525001525878915,5.184999942779541,13513200.0,-0.005263095933523476,1.1481523343953055,100.0,58.01282325596749,58.222266667766895,0.07234362216953816,-0.02316864823239051,0.14407714281793016,0.4949585221162973,10.976345628940374,0.07249975204467685,0.011243267157768244,0.005625247955322266,-0.2058038590651261,0.21705435497577064,-0.10008930555490192,0.11133980146554645,-0.09415096189691852,24.17596237282594,-28.08825458271019,0.1057145535102244,10,0.1249997615814209,0.07999992370605469,0.3237497806549072,0.4649999141693115,0.4824995994567862,1,0.05339098865425784,3.999885561701316,5.224999904632568,1.200005086275956,5.25,1.304345843025546,5.210000038146973,0.05339098865425784
4621,2005-10-19,5.25,5.25,5.125,5.177499771118164,13176800.0,0.010100965619285418,2.4482649759280206,5.799885561701316,61.21212681682329,58.947226651693136,0.04801649900599614,-0.0654375420693789,0.07895844037721744,0.437649815800512,10.95832553049779,0.125,0.03413258209335979,0.04950001239776647,-0.15628209305373364,0.2552821178492666,-0.05339104032798314,0.15239106512351608,-0.12808469911684295,83.33328035146054,27.323227349815696,0.10289105272574997,10,0.09625005722045898,0.027500152587890625,0.27125000953674316,0.41250014305114746,0.47499990463256747,2,0.049047651745024234,1.1481523343953055,5.197500228881836,3.999885561701316,5.224999904632568,1.200005086275956,5.25,0.049047651745024234
4622,2005-10-20,5.2224998474121085,5.3474998474121085,5.204999923706055,5.25,14377200.0,-0.005238124302455516,-3.5599975585937216,-0.3793112520060105,56.42633266326965,59.140431729668975,0.06205448933978008,-0.03874235974613338,0.09229278804221241,0.46172901323462856,10.914481725126334,0.1424999237060538,0.06644784334386777,0.02124986648559446,-0.1847488816018803,0.22724861457306922,-0.08174950755814336,0.12424924052933228,-0.09749984741210849,43.82018619164344,-11.852570115086642,0.1029993740437374,10,0.1237502098083505,0.05500030517578214,0.2987501621246347,0.440000295639039,0.4500002861022949,3,0.0636668244406513,2.4482649759280206,5.25,1.1481523343953055,5.197500228881836,3.999885561701316,5.224999904632568,0.0636668244406513
4623,2005-10-21,5.175000190734863,5.264999866485597,5.1599998474121085,5.262499809265137,14158800.0,-0.009095195416957802,1.270277236501598,3.1817866555693244,53.2544585721283,57.89561165043066,0.10009212194720973,0.012136102860296205,0.12478262142541485,0.5057762002438126,10.746298166110796,0.1050000190734881,0.09666822420720145,-0.027999806404113592,-0.23239610560113633,0.17639649279290914,-0.1301979560026254,0.07419834319439822,-0.05000019073486328,22.472011246935473,-30.742542105180455,0.10219814959851141,10,0.1712498664855957,0.10249996185302734,0.23562490940093994,0.4874999523162842,0.5099997520446777,4,0.0855071731970165,-3.5599975585937216,5.2224998474121085,2.4482649759280206,5.25,1.1481523343953055,5.197500228881836,0.0855071731970165
4624,2005-10-24,5.1875,5.275000095367432,5.170000076293945,5.172500133514403,12401200.0,0.0024154219911944885,-9.500011920940324,-0.1714277929155415,53.66569341432582,55.87465577751514,0.060658064990875005,0.003974905154093378,0.09855947661001885,0.4895022954823913,10.969456769611709,0.10500001907348633,0.08817485422212812,-0.018124985694885076,-0.22017930042277367,0.18392932903300352,-0.11915214305882937,0.08290217166905922,-0.04479999542236346,28.08990690417828,-22.504175177566747,0.10102715736394427,10,0.059999942779541016,0.09000015258789062,0.23625004291534424,0.47500014305114746,0.41499996185302734,0,0.09349400164133082,1.270277236501598,5.175000190734863,-3.5599975585937216,5.2224998474121085,2.4482649759280206,5.25,0.09349400164133082
4625,2005-10-25,5.1525001525878915,5.212500095367432,5.135000228881836,5.195000171661377,10642000.0,-0.006746958537273917,1.0,-2.833359824522137,52.890188386766795,56.09290807052198,0.06222600707590331,0.04481667642007725,0.11898514844160424,0.5214841564252142,11.124889765768438,0.0774998664855957,0.08148075753522921,-0.05537483692169065,-0.25379795934346117,0.14304828550007986,-0.1545863981325759,0.043836724289194606,0.41499996185302646,12.35962761671312,-36.069607541746954,0.09921156121088523,10,0.08374977111816317,0.12499999999999911,0.2974998950958243,0.42999982833862216,0.44999980926513583,1,0.10383305804336551,-9.500011920940324,5.1875,1.270277236501598,5.175000190734863,-3.5599975585937216,5.2224998474121085,0.10383305804336551
4626,2005-10-26,5.195000171661377,5.329999923706055,5.122499942779541,5.150000095367432,12057200.0,0.008248426553105315,-3.1499837875984666,-1.0588248493756462,38.25757630491038,54.27310819519468,0.01722648363036594,0.012611180951194179,0.06750417219253091,0.47558388067097646,11.960311009906349,0.20749998092651367,0.05682507367749867,-0.018999814987182617,-0.20712344007433625,0.16912381009997102,-0.11306162753075899,0.07506199755639376,0.36384994506835966,32.222337605089784,-10.294097717612168,0.09406181254357669,10,0.03999972343444824,0.08249998092651367,0.2337498664855957,0.3712499141693115,0.4099998474121094,2,0.09335892986547112,1.0,5.1525001525878915,-9.500011920940324,5.1875,1.270277236501598,5.175000190734863,0.09335892986547112
4627,2005-10-27,5.09499979019165,5.204999923706055,5.079999923706055,5.204999923706055,8540400.0,-0.01924935094617064,1.2727245141685488,-2.444443267070741,35.43858028843157,51.846454129695566,0.11085629711454636,0.12118765799159714,0.15782117324235223,0.5706498788184984,12.832022827427854,0.125,0.0210443258861428,-0.1205001831054684,-0.30404420369021334,0.06304383747927655,-0.21227219339784043,-0.028728172813096364,0.44639631958007797,5.999946594238281,-31.768448208733673,0.09177201029237234,10,0.11875009536743164,0.18250036239624023,0.3175002336502075,0.4712502956390381,0.47500038146972656,3,0.12365066543353476,-3.1499837875984666,5.195000171661377,1.0,5.1525001525878915,-9.500011920940324,5.1875,0.12365066543353476
4628,2005-10-28,5.232500076293945,5.239999771118164,5.114999771118164,5.125,9307200.0,0.026987299659363195,1.040825223822499,-0.9772722346729551,38.87041736766562,49.78091078558765,-0.032840987524511256,-0.007854983315013442,0.0140504917991926,0.43040171783720105,13.699601865714623,0.14499998092651367,0.020379381042073597,0.011375093460083363,-0.1666585270709664,0.18940871399113313,-0.07764171680544152,0.10039190372560824,0.28121226231384266,61.00006103515625,26.431318693228427,0.08901681026552509,10,-0.01875019073486328,0.04500007629394531,0.1656249761581421,0.32124996185302734,0.375,4,0.08408983292974925,1.2727245141685488,5.09499979019165,-3.1499837875984666,5.195000171661377,1.0,5.1525001525878915,0.08408983292974925
4629,2005-10-31,5.382500171661377,5.417500019073486,5.292500019073486,5.292500019073486,9594800.0,0.02866700299671532,-1.7777730682829653,0.8372101275704832,48.60337249260769,48.73541625632545,-0.17673583373621327,-0.14459431100505515,-0.1385913965954222,0.2770610480377975,14.637819893630056,0.18499994277954102,0.02103885583266063,0.14825017452240008,-0.03695310153547737,0.33345345058027753,0.05564853649346091,0.24085181255133925,0.10518942205230708,89.62967777120018,56.761364235439416,0.09260163802893878,10,-0.13375020027160645,-0.10500001907348633,0.01562488079071045,0.1712498664855957,0.19749975204467773,0,0.05620060593974752,1.040825223822499,5.232500076293945,1.2727245141685488,5.09499979019165,-3.1499837875984666,5.195000171661377,0.05620060593974752
4630,2005-11-01,5.380000114440918,5.392499923706055,5.297500133514403,5.367499828338623,10046400.0,-0.00046447879994904184,4.066668362092033,0.1388918323231467,61.05265623536036,48.71769730282957,-0.16273954212788055,-0.1286043780395767,-0.1386554580400272,0.2752140509343963,15.540282360695842,0.09499979019165128,0.016044254759904675,0.13300011157989466,-0.055613939271167645,0.321614162430957,0.038693086154363954,0.22730713700542537,0.08322809907230866,88.88892028556533,53.30911929991221,0.09430702542553102,11,-0.13125014305114746,-0.10249996185302734,0.018124938011169434,0.1737499237060547,0.2799997329711905,1,0.04135684808163442,-1.7777730682829653,5.382500171661377,1.040825223822499,5.232500076293945,1.2727245141685488,5.09499979019165,0.04135684808163442
4631,2005-11-02,5.53000020980835,5.547500133514403,5.375,5.387499809265137,19315200.0,0.027881058025408523,-1.059702852197568,11.399771123402632,68.8235416214373,50.0951649648482,-0.3004391096266268,-0.2581716868690265,-0.2894489277838579,0.12193451742496553,16.812234060339737,0.1725001335144034,0.01672135518019502,0.2616251945495609,0.046877598262081044,0.47637279083704076,0.15425139640582053,0.3689989926933013,-0.4500002861022949,96.25670249148597,55.78173419788773,0.10737379814373994,11,-0.21625018119812012,-0.252500057220459,-0.15250015258789062,0.023749828338623047,0.19749975204467773,2,0.013110262078487311,4.066668362092033,5.380000114440918,-1.7777730682829653,5.382500171661377,1.040825223822499,5.232500076293945,0.013110262078487311
4632,2005-11-03,5.492499828338623,5.53000020980835,5.382500171661377,5.412499904632568,24922800.0,-0.006781262214640371,-1.1071525885558584,0.5614013953721829,64.30676905955374,51.323199463451026,-0.24653758968639927,-0.22076703065146308,-0.2511791659918714,0.1530699391165058,16.80569099725395,0.14750003814697266,0.01894558652971945,0.21699981689453107,-0.017681384957734636,0.4516810187467968,0.09965921596839777,0.33434041782066437,-0.403149900436401,87.2831770889035,43.03365986498592,0.11734060092613303,11,-0.17874979972839355,-0.21499967575073242,-0.1399998664855957,0.06125020980834961,0.23250007629394442,3,0.02048251147035396,-1.059702852197568,5.53000020980835,4.066668362092033,5.380000114440918,-1.7777730682829653,5.382500171661377,0.02048251147035396
4633,2005-11-04,5.557499885559082,5.577499866485597,5.460000038146973,5.492499828338623,15273200.0,0.011834330314420827,1.238091561800334,0.8125014901175405,68.73238725289772,52.997276556625685,-0.2811389181149879,-0.28004147060766726,-0.31423570572576853,0.08189851959447658,16.739683000065092,0.11749982833862394,0.01588681224425148,0.2692498683929445,0.002830647911753026,0.535669088874136,0.13604025815234877,0.40245947863354026,-0.45898695354461605,92.98245907563783,43.70780891697241,0.13320961024059594,11,-0.22874999046325684,-0.24499988555908203,-0.2324998378753662,-0.022499799728393555,0.24749994277954013,4,0.0022492643022407055,-1.1071525885558584,5.492499828338623,-1.059702852197568,5.53000020980835,4.066668362092033,5.380000114440918,0.0022492643022407055
4634,2005-11-07,5.542500019073486,5.612500190734863,5.512499809265137,5.607500076293945,36664000.0,-0.0026990313620288697,1.6666666666666667,-1.0,69.71426298181647,54.86661817829787,-0.23522280631043735,-0.26753515545138207,-0.2971847604500617,0.08961911938797762,16.11573650353002,0.10000038146972656,0.020523893831700946,0.24712500572204554,-0.03878660263846889,0.53303661408256,0.10416920154178833,0.39008080990230276,-0.4248276096801753,77.77772731882847,24.28197757929621,0.142955804180257,11,-0.19624996185302734,-0.19749999046325684,-0.22874999046325684,-0.0074999332427978516,0.32499980926513583,0,0.011727570049034464,1.238091561800334,5.557499885559082,-1.1071525885558584,5.492499828338623,-1.059702852197568,5.53000020980835,0.011727570049034464
4635,2005-11-08,5.5275001525878915,5.537499904632568,5.440000057220459,5.512499809265137,9886400.0,-0.002706335847356911,4.571444141689374,-0.23077430950373665,66.56716196965792,58.012127696603144,-0.18040686757147917,-0.256220783796933,-0.27986285826713964,0.09598105441404048,15.022804641129786,0.10249996185302734,0.0328160179054553,0.22612512111663907,-0.07435904515785374,0.5266092873911319,0.07588303797939222,0.3763672042538859,-0.38013807631408714,64.21053899621378,13.89050906968712,0.15024208313724657,11,-0.18125009536743253,-0.18250012397766202,-0.2262500524520883,0.007499933242796963,0.3424997329711905,1,0.009497923051812851,1.6666666666666667,5.542500019073486,1.238091561800334,5.557499885559082,-1.1071525885558584,5.492499828338623,0.009497923051812851
4636,2005-11-09,5.502500057220459,5.550000190734863,5.457499980926514,5.5275001525878915,9702800.0,-0.004522857472148201,1.6428566562898073,-1.6666348782503262,66.76646928856522,61.493004252173556,-0.11979894841173344,-0.22047193389801656,-0.2510102596501831,0.1131879343668194,15.439742055636096,0.09250020980834961,0.044964831319623144,0.18712501525878888,-0.12379584548286804,0.4980458760004458,0.03166458488796042,0.34258544562961735,-0.3272296940789907,52.17385895987312,0.9890264268024609,0.15546043037082866,11,-0.1387500762939453,-0.1575000286102295,-0.20124995708465576,0.03250002861022949,0.26999998092651367,2,0.02862331459405909,4.571444141689374,5.5275001525878915,1.6666666666666667,5.542500019073486,1.238091561800334,5.557499885559082,0.02862331459405909
4637,2005-11-10,5.577499866485597,5.59499979019165,5.487500190734863,5.525000095367432,12360400.0,0.013630133300357228,1.4571444141689374,-2.099982833927749,73.33329647638352,65.32221304203111,-0.13316185862491814,-0.2809314176256592,-0.32144842100027216,0.030592244128919255,16.447998097470055,0.10749959945678711,0.06459628164509912,0.24374983310699516,-0.08393541022773832,0.5714350764417286,0.07990721143962887,0.40759245477436146,-0.3759957136885248,79.70997266135794,23.864850523641017,0.1638426216673667,11,-0.12499976158142179,-0.2324998378753671,-0.2781248092651376,-0.042499780654908115,0.13500022888183594,3,0.02689378735242287,1.6428566562898073,5.502500057220459,4.571444141689374,5.5275001525878915,1.6666666666666667,5.542500019073486,0.02689378735242287
4638,2005-11-11,5.550000190734863,5.587500095367432,5.494999885559082,5.574999809265137,9344400.0,-0.004930466411299239,2.699994277975929,-0.47618528610353417,70.65526895229567,67.7724237597742,-0.062456475382747456,-0.24222300253786777,-0.28735593466015175,0.04930098674037886,17.510741548655414,0.09250020980834961,0.09591203024108541,0.20125014781951922,-0.137569396004257,0.5400696916432954,0.03184037590763111,0.37065991973140733,-0.32383627566152384,63.76814398536042,4.229911437697929,0.1694097719118879,11,-0.09500002861022949,-0.2037501335144043,-0.21375012397766113,-0.05625009536743164,0.11499977111816406,4,0.03153147889793728,1.4571444141689374,5.577499866485597,1.6428566562898073,5.502500057220459,4.571444141689374,5.5275001525878915,0.03153147889793728
4639,2005-11-14,5.53249979019165,5.5625,5.482500076293945,5.550000190734863,16945200.0,-0.003153225214735711,2.764700602497504,0.7000267032883192,72.092974256925,68.99912576217028,-0.023960750895998473,-0.2113397981552243,-0.26115410224702984,0.06001492278324427,18.657633700221098,0.07999992370605469,0.14124103835561197,0.1683747529983517,-0.1746814214668051,0.5114309274635085,-0.003153334234226257,0.33990284023092965,-0.28315569857861966,59.677349888327626,-5.587883001827606,0.17152808723257826,11,-0.03874969482421875,-0.1862497329711914,-0.18999969959259033,-0.04249978065490723,0.142500400543212,0,0.04925441454694246,2.699994277975929,5.550000190734863,1.4571444141689374,5.577499866485597,1.6428566562898073,5.502500057220459,0.04925441454694246
4640,2005-11-15,5.474999904632568,5.612500190734863,5.447500228881836,5.53249979019165,16735600.0,-0.010393111204635042,-1.9333525482350549,3.2856325440723686,65.99996730263047,68.68539528230286,0.054123690766467725,-0.13911698653523263,-0.2009219828828419,0.11104361019525921,20.129079864256035,0.16499996185302734,0.17614860599045645,0.0969998836517334,-0.2400757491125729,0.4340755164160397,-0.0715379327304202,0.265537700033887,-0.20386644707222779,16.666474005144064,-50.59823905110811,0.16853781638215326,11,0.022500276565551758,-0.12874984741210938,-0.212499737739563,0.015000104904174805,0.21250009536743164,1,0.07168948503066597,2.764700602497504,5.53249979019165,2.699994277975929,5.550000190734863,1.4571444141689374,5.577499866485597,0.07168948503066597
4641,2005-11-16,5.507500171661377,5.5349998474121085,5.452499866485597,5.474999904632568,9455600.0,0.0059361219351454775,-1.129022334338279,-0.5652231602341897,75.54179274050868,69.93373124685341,0.020222793651898385,-0.15951529524743258,-0.23339921980988354,0.07219543560496611,21.887724558996428,0.0824999809265119,0.1941031803811466,0.11662514209747332,-0.21953455748195605,0.4527848416769027,-0.051454707692241364,0.284704991887188,-0.21588471011056498,36.36361009161055,-37.05406400945293,0.1680798497897145,11,0.01874995231628418,-0.16125011444091797,-0.23000001907348633,-0.01750016212463379,0.2024998664855957,2,0.06581928326810282,-1.9333525482350549,5.474999904632568,2.764700602497504,5.53249979019165,2.699994277975929,5.550000190734863,0.06581928326810282
4642,2005-11-17,5.554999828338623,5.582499980926514,5.502500057220459,5.542500019073486,11587200.0,0.008624540208215237,1.3703640910439536,0.3846063558202999,72.47384374499482,70.34944863486419,-0.01953300339009001,-0.19059982260963437,-0.2783891479726863,0.016284316866522097,23.192424706800534,0.07999992370605469,0.2035924096121553,0.14749979972839355,-0.18647934173932956,0.48147894119611667,-0.01948977100546756,0.31448937046225467,-0.24413128303676768,65.1512874606248,-9.43076943803213,0.16698957073386145,11,-0.028749704360961914,-0.20874977111816406,-0.26249969005584717,-0.06499981880187988,0.13250017166137695,3,0.03915395437075997,-1.129022334338279,5.507500171661377,-1.9333525482350549,5.474999904632568,2.764700602497504,5.53249979019165,0.03915395437075997
4643,2005-11-18,5.617499828338623,5.627500057220459,5.550000190734863,5.617499828338623,9922400.0,0.011251125460195022,6.749809269502194,0.0,68.65076301500291,70.23128197188491,-0.08116202084992885,-0.2300435592316905,-0.33929390231148027,-0.05462852945229457,24.998468307548922,0.0774998664855957,0.19392102430435276,0.18787481784820592,-0.13982153156968913,0.515571167266101,0.024026643139258397,0.35172299255715345,-0.2885333843107869,94.44431198955195,20.86656022647648,0.16384817470894736,11,-0.08374977111816406,-0.2637498378753662,-0.3174997568130493,-0.12749981880187988,0.12499999999999911,4,0.016911485524140346,1.3703640910439536,5.554999828338623,-1.129022334338279,5.507500171661377,-1.9333525482350549,5.474999904632568,0.016911485524140346
4644,2005-11-21,5.672500133514403,5.692500114440918,5.574999809265137,5.602499961853027,8411600.0,0.009790886845838509,1.1363665919622692,100.0,71.42856144768373,70.77143746944333,-0.129389200482521,-0.2601857195262829,-0.3919463663173621,-0.11736817432032698,26.945769790106255,0.11750030517578125,0.1933995061531828,0.21862511634826554,-0.105389441790261,0.5426396744867921,0.056617837279002714,0.38063239541752836,-0.3196510004311577,91.83673866586703,19.36148128137374,0.16200727906926313,11,-0.10249996185302646,-0.2862501144409171,-0.3725000619888297,-0.18250012397766024,0.11749982833862394,0,-0.0013221985870152109,6.749809269502194,5.617499828338623,1.3703640910439536,5.554999828338623,-1.129022334338279,5.507500171661377,-0.0013221985870152109
4645,2005-11-22,5.6875,5.692500114440918,5.625,5.6599998474121085,6868000.0,0.0026443131128326414,2.5999694827323125,0.39285835927549945,64.38353897565818,70.50666743467589,-0.13332706977561593,-0.2456439629760947,-0.4036503300206027,-0.14057773850942734,29.27876459451954,0.06750011444091797,0.18303354718178966,0.2068749904632572,-0.1002760585167124,0.5140260394432268,0.0532994659732724,0.360450514953242,-0.30068576878098696,97.91662113538783,27.274334779668067,0.1535755244899849,11,-0.11749982833862305,-0.30124998092651367,-0.38749992847442627,-0.19749999046325684,0.11999988555908203,1,-0.002197768662002164,1.1363665919622692,5.672500133514403,6.749809269502194,5.617499828338623,1.3703640910439536,5.554999828338623,-0.002197768662002164
4646,2005-11-23,5.679999828338622,5.704999923706055,5.6500000953674325,5.6875,5816800.0,-0.0013187115009015704,1.5882260543705895,-0.2727320016646094,68.11594469978127,69.92696168172009,-0.10951767036084714,-0.2107511477905719,-0.39746737052059444,-0.14356979288854266,30.979927814840412,0.05499982833862216,0.17274497452975446,0.17512483596801687,-0.11307499592396741,0.46332466786000115,0.031024920022024283,0.31922475191400945,-0.26261700879741845,87.65426575270811,18.32723907969165,0.14409991594599222,11,-0.10374975204467685,-0.28749990463256747,-0.37999975681304843,-0.189999818801879,0.10750007629394531,2,0.001320452797191729,2.5999694827323125,5.6875,1.1363665919622692,5.672500133514403,6.749809269502194,5.617499828338623,0.001320452797191729
4647,2005-11-25,5.7249999046325675,5.732500076293945,5.59250020980835,5.7125000953674325,3887600.0,0.007922548882736136,9.181751976695796,-1.6666030898336304,66.83417470740389,69.50239565450988,-0.14683591128694307,-0.2172729000608049,-0.44006510781138974,-0.1972703089907215,32.85660610679108,0.1399998664855957,0.16906651171026965,0.18862490653991593,-0.043138683609278416,0.42038849668911027,0.07274311146531875,0.3045067016145131,-0.27310303259158175,95.89031432080007,28.334631853075635,0.1158817950745972,11,-0.13499975204467685,-0.31874990463256747,-0.41312479972839267,-0.2349998950958243,0.3550000190734872,4,-0.002620064058596272,1.5882260543705895,5.679999828338622,2.5999694827323125,5.6875,1.1363665919622692,5.672500133514403,-0.002620064058596272
4648,2005-11-28,5.672500133514403,5.7249999046325675,5.627500057220459,5.7249999046325675,11791600.0,-0.009170265850254822,2.7142960944595482,-4.200045777066287,62.149546870877664,68.39757038939351,-0.08396159962925864,-0.13715108386499342,-0.3827415194979906,-0.15194853385262075,34.60757104016573,0.09749984741210849,0.16640616136295172,0.11412513256072909,-0.07597362296122068,0.30422388808267886,0.019075754799754208,0.20917451032170398,-0.18131881287800322,61.904862822507326,-4.1777835076694885,0.09504937776097472,11,-0.08249998092651278,-0.2662501335144034,-0.3606250286102286,-0.18250012397766024,0.377500057220459,0,0.0026443131128326414,9.181751976695796,5.7249999046325675,1.5882260543705895,5.679999828338622,2.5999694827323125,5.6875,0.0026443131128326414
4649,2005-11-29,5.684999942779541,5.744999885559082,5.677499771118164,5.730000019073486,7214000.0,0.0022035802504940527,-1.2499880791544147,0.8571480472297911,64.78871852089961,68.26298719142342,-0.08108087383531615,-0.13262620518958634,-0.3886415004748285,-0.17094792162437855,35.48518724200838,0.07249975204467862,0.151012930094101,0.11149995326995832,-0.0674913224831517,0.29049122902306834,0.022004315393402862,0.20099559114651377,-0.16003399635108462,60.655691571689886,-5.429799507526951,0.08949563787655522,11,-0.08625006675720215,-0.27250003814697266,-0.3731248378753662,-0.19499993324279785,0.44500017166137695,1,0.010114315943329233,2.7142960944595482,5.672500133514403,9.181751976695796,5.7249999046325675,1.5882260543705895,5.679999828338622,0.010114315943329233
4650,2005-11-30,5.602499961853027,5.699999809265138,5.567500114440918,5.672500133514403,15888400.0,-0.014511870141933114,1.120003204357911,1.555556732929239,58.47457284661429,66.36662942543515,0.023922688058925168,-0.03436429048056411,-0.29818821072051716,-0.09453520195016285,35.9330534020011,0.13249969482421964,0.13791427603038553,0.01787497997283971,-0.1364339394535783,0.1721838993992577,-0.05927947974036929,0.09502943968604871,-0.04232858516367077,19.71824932033827,-46.138894188001686,0.07715445971320878,11,0.021250009536743164,-0.19000005722045898,-0.3399999141693115,-0.11249995231628418,0.630000114440918,2,0.033467202369776405,-1.2499880791544147,5.684999942779541,2.7142960944595482,5.672500133514403,9.181751976695796,5.7249999046325675,0.033467202369776405
4651,2005-12-01,5.602499961853027,5.644999980926514,5.514999866485597,5.602499961853027,7984000.0,0.0,2.058824849375603,-0.0,52.42719435424649,64.13922393757423,0.043377128312783064,-0.03020281500088995,-0.2874112940179234,-0.10060443232379157,35.465479912402806,0.13000011444091708,0.12493260478103085,0.014249992370605646,-0.1380490492698856,0.16654903401109689,-0.06189952844963997,0.09039951319085127,0.1424999237060547,38.043516570089636,-24.98477025863704,0.07614952082024543,12,0.027499914169311523,-0.19000005722045898,-0.3456249237060547,-0.11249995231628418,0.6475000381469727,3,0.0365907943064494,1.120003204357911,5.602499961853027,-1.2499880791544147,5.684999942779541,2.7142960944595482,5.672500133514403,0.0365907943064494
4652,2005-12-02,5.605000019073486,5.6624999046325675,5.577499866485597,5.582499980926514,6958400.0,0.0004462395783100259,-4.230728601191526,100.0,55.61222454153101,62.690497440521796,0.05444046877589592,-0.025130976583787046,-0.28307412040797786,-0.1085022753218654,35.02046529849097,0.08500003814697088,0.12293131853362915,0.011125040054321467,-0.13444527277250984,0.15669535288115277,-0.06166011635909374,0.08391019646773668,0.1353998661041258,39.13049788014779,-22.820874964268036,0.07278515641341543,12,0.02499985694885254,-0.19250011444091797,-0.3487499952316284,-0.11500000953674316,0.690000057220459,4,0.03256019356610973,2.058824849375603,5.602499961853027,1.120003204357911,5.602499961853027,-1.2499880791544147,5.684999942779541,0.03256019356610973
4653,2005-12-05,5.570000171661377,5.602499961853027,5.367499828338623,5.440000057220459,6146000.0,-0.006244397376094057,1.4102615517039008,5.777773068282965,53.69462108570483,60.72005962252413,0.09162976650740173,0.011439907694398954,-0.23932671119834126,-0.0779210835858084,34.04008306650155,0.23750019073486328,0.11000162009410097,-0.024499821662902654,-0.16951883822562497,0.12051919489981966,-0.09700932994426381,0.0480096866184585,0.16589171314239515,53.642466921400825,-8.241439733007837,0.07250950828136127,12,-0.013750314712524414,-0.1400003433227539,-0.3243751525878906,-0.08000016212463379,0.6649999618530265,0,0.09156189162065309,-4.230728601191526,5.605000019073486,2.058824849375603,5.602499961853027,1.120003204357911,5.602499961853027,0.09156189162065309
4654,2005-12-06,5.607500076293945,5.6624999046325675,5.574999809265137,5.579999923706055,7177600.0,0.006732478182560397,-3.6666242815726093,0.21153944907016836,63.58976917155481,60.631862977623754,0.04910375518575982,-0.02207233402612019,-0.2673017681679406,-0.1210236510940268,32.68049918399891,0.09249973297119052,0.10016484019391836,0.009750080108642756,-0.13326166140128937,0.15276182161857488,-0.061755790646323305,0.08125595086360882,0.11365612625122079,72.18052984140304,4.387854132989602,0.07150587075496592,12,-0.05125021934509277,-0.08875012397766113,-0.361875057220459,-0.11750006675720215,0.6174998283386222,1,0.07891219053417653,1.4102615517039008,5.570000171661377,-4.230728601191526,5.605000019073486,2.058824849375603,5.602499961853027,0.07891219053417653
4655,2005-12-07,5.579999923706055,5.632500171661378,5.505000114440918,5.605000019073486,6556000.0,-0.004904173377393128,2.187485471440529,-0.9090893327784714,57.512933909820845,59.45375066762815,0.06677332708816053,0.010079411326402443,-0.2295133926180597,-0.09994171932193474,32.12523626930337,0.12750005722045987,0.09031002231745688,-0.020375061035156072,-0.15984089518009004,0.11909077310977789,-0.09010797810762305,0.04935785603731091,0.1270100238708496,72.03391200336232,0.2546962779725135,0.06973291707246707,12,-0.02375006675720215,-0.05874991416931152,-0.3168748617172241,-0.08999991416931152,0.5750002861022949,2,0.09856634377327578,-3.6666242815726093,5.607500076293945,1.4102615517039008,5.570000171661377,-4.230728601191526,5.605000019073486,0.09856634377327578
4656,2005-12-08,5.6599998474121085,5.6599998474121085,5.572500228881836,5.574999809265137,10136000.0,0.014336904085998636,1.0588136296828414,-3.3999885559518233,60.19417925193016,58.715973394797736,-0.018284782169939895,-0.060624264051710064,-0.2969550440693771,-0.18763637815592826,31.397423799610564,0.08749961853027255,0.07415831058561473,0.05174987316131485,-0.08212062857044167,0.18562037489307137,-0.015185377704563408,0.11868512402719311,0.03342969539526486,99.15252319529306,25.438788982374675,0.06693525086587844,12,-0.10374999046325595,-0.10374999046325595,-0.3968747854232779,-0.16999983787536532,0.4850001335144052,3,0.10114845305934028,2.187485471440529,5.579999923706055,-3.6666242815726093,5.607500076293945,1.4102615517039008,5.570000171661377,0.10114845305934028
4657,2005-12-09,5.727499961853027,5.7750000953674325,5.6500000953674325,5.65749979019165,10972400.0,0.011925815593755162,-1.9411916502578352,0.8235310617195387,60.57693630280624,58.54123888723424,-0.0954282713011505,-0.12259612632258143,-0.35061181471679603,-0.2625168363230266,30.48051917456419,0.125,0.06627666267526422,0.11174998283386195,-0.03135558537302874,0.25485555104075264,0.04019719873041705,0.18330276693730685,-0.3600001335144043,88.34353315625017,16.539412080439263,0.07155278410344515,12,-0.15625,-0.15625,-0.4318748712539673,-0.23749995231628418,0.42500019073486417,4,0.09122654589733559,1.0588136296828414,5.6599998474121085,2.187485471440529,5.579999923706055,-3.6666242815726093,5.607500076293945,0.09122654589733559
4658,2005-12-12,5.7249999046325675,5.795000076293945,5.7150001525878915,5.744999885559082,4194400.0,-0.00043650060883648756,-3.0000476843298705,-0.2857133125796273,55.6149519898655,57.521931494897125,-0.09465158596923562,-0.11205861463886801,-0.3357851249520083,-0.2667680643359889,29.56380261335615,0.0799999237060538,0.056630915542454474,0.10049993991851736,-0.04701097595946546,0.24801085579650017,0.026744481979525503,0.1742553978575092,-0.3493500709533679,75.86200659679601,6.319573282908479,0.07375545793899162,12,-0.1437499523162833,-0.1437499523162833,-0.4293748140335074,-0.2349998950958243,0.32000017166137784,0,0.0995633504203457,-1.9411916502578352,5.727499961853027,1.0588136296828414,5.6599998474121085,2.187485471440529,5.579999923706055,0.0995633504203457
4659,2005-12-13,5.804999828338622,5.820000171661378,5.677499771118164,5.7249999046325675,6024800.0,0.013973786032960511,1.5909019975030536,-3.9999999999998224,61.03285207833909,57.80618474286655,-0.17415354303736574,-0.17981603905442345,-0.4022746615504973,-0.3542004023690124,28.620407487084364,0.14250040054321378,0.04626988497871487,0.16687486171722288,0.00545951707597947,0.3282902063584663,0.08616718939660117,0.24758253403784458,-0.4125759849548327,95.2379871117746,28.074977074128782,0.08070767232062155,12,-0.21124982833862216,-0.21124982833862216,-0.48437488079070956,-0.314999818801879,0.1849999427795419,1,0.07407412883573605,-3.0000476843298705,5.7249999046325675,-1.9411916502578352,5.727499961853027,1.0588136296828414,5.6599998474121085,0.07407412883573605
4660,2005-12-14,5.867499828338622,5.9099998474121085,5.789999961853027,5.804999828338622,9706000.0,0.010766580852404228,-1.594599610281185,0.7812507450587702,65.95745716984986,59.30954727793359,-0.21803936703297655,-0.22282773115359777,-0.45042065736218273,-0.4231263146724835,27.581067549626106,0.11999988555908114,0.04349002175097372,0.20974986553192032,0.03681174402123677,0.38268798704260387,0.1232808047765781,0.29621892628726254,-0.4494214052581773,87.40738752281754,21.893036074191798,0.08646906075534193,12,-0.22874999046325595,-0.22874999046325595,-0.5218747854232779,-0.377499818801879,0.19000005722045987,2,0.06092886011982568,1.5909019975030536,5.804999828338622,-3.0000476843298705,5.7249999046325675,-1.9411916502578352,5.727499961853027,0.06092886011982568
4661,2005-12-15,5.869999885559082,5.875,5.789999961853027,5.869999885559082,9585600.0,0.0004260856060676055,15.999618539004388,0.0,63.30276032046982,60.16405125337124,-0.1995935455444302,-0.20741188068887073,-0.4375163565847773,-0.43034659512519635,26.48556039047232,0.08500003814697266,0.038290763008186346,0.19412493705749512,0.011762776433333677,0.37648709768165656,0.10294385674541395,0.2853060173695763,-0.412567748532104,84.61538461538484,21.995620480485115,0.09118108031208079,12,-0.23125004768371582,-0.23125004768371582,-0.5243748426437378,-0.37999987602233887,0.27500009536743164,3,0.04855201529908082,-1.594599610281185,5.867499828338622,1.5909019975030536,5.804999828338622,-3.0000476843298705,5.7249999046325675,0.04855201529908082
4662,2005-12-16,5.772500038146973,5.925000190734862,5.760000228881836,5.925000190734862,10700400.0,-0.016609855078868252,1.163931760762452,-100.0,58.47457284661437,60.695157004583415,-0.08474722916754462,-0.09779604364750227,-0.3334063870556383,-0.3392197140207278,25.19457456060401,0.16499996185302646,0.04091772454549947,0.0857500791549679,-0.09214764127770092,0.26364779958763673,-0.0031987810613660628,0.17469893937130188,-0.27886248428918403,38.383881197427726,-23.321418242565116,0.08894886021633436,12,-0.05749988555908203,-0.1262500286102295,-0.4181250333786011,-0.2825000286102295,0.3775000572204599,4,0.06453008927118464,15.999618539004388,5.869999885559082,-1.594599610281185,5.867499828338622,1.5909019975030536,5.804999828338622,0.06453008927118464
4663,2005-12-19,5.7125000953674325,5.78249979019165,5.697500228881836,5.735000133514403,7903600.0,-0.010394100023046637,-2.238092643051771,0.1475410861245108,52.156875358095526,59.4248354697546,-0.0026909203224647626,-0.03195220520359765,-0.2658259347811365,-0.2859264963307959,23.401617150767656,0.08499956130981445,0.047565269616667294,0.02100012302398735,-0.1541643598773721,0.1961646059253468,-0.06658211842669282,0.10858236447466751,-0.17572627782193617,14.141521175387561,-45.726251460838604,0.08758224145067983,12,0.002500057220458096,-0.06625008583068936,-0.3137500286102304,-0.22250008583068936,0.509999752044676,0,0.07702407875271255,1.163931760762452,5.772500038146973,15.999618539004388,5.869999885559082,-1.594599610281185,5.867499828338622,0.07702407875271255
4664,2005-12-20,5.664999961853027,5.7150001525878915,5.639999866485597,5.702499866485597,10841600.0,-0.008315121701779171,1.399990844796343,1.666659602424619,55.18672232009584,59.16636751534071,0.06014858843044202,0.015765531182328374,-0.21428416154917596,-0.24423993496872498,21.02385684674991,0.07500028610229492,0.05180452342449371,-0.026125001907348455,-0.20149275107865172,0.1492427472639548,-0.11380887649300053,0.06155887267830362,-0.08940350698859412,8.771953306819844,-53.85395484428373,0.08768387458565174,12,0.08375024795532227,-0.01874995231628418,-0.26437485218048096,-0.17499995231628418,0.5475001335144052,1,0.06707857316853705,-2.238092643051771,5.7125000953674325,1.163931760762452,5.772500038146973,15.999618539004388,5.869999885559082,0.06707857316853705
4665,2005-12-21,5.675000190734862,5.737500190734862,5.6525001525878915,5.7125000953674325,10328000.0,0.0017652654808781865,-1.0606074617807717,1.0000000000000238,55.91838418816252,58.69127917492208,0.07268489983043924,0.005039195161814725,-0.22028499189445494,-0.2593760015672535,18.57836261369765,0.08500003814697088,0.06094481725281575,-0.015499782562256925,-0.19101096443183785,0.160011399307324,-0.10325537349704739,0.07225580837253354,-0.06446336228338634,12.280801553984887,-51.246458848965524,0.08775559093479039,12,0.1074998378753671,-0.02875018119811923,-0.2550001144409171,-0.18500018119811923,0.7074999809265154,2,0.055506532122690855,1.399990844796343,5.664999961853027,-2.238092643051771,5.7125000953674325,1.163931760762452,5.772500038146973,0.055506532122690855
4666,2005-12-22,5.6875,5.71999979019165,5.65500020980835,5.71999979019165,7178800.0,0.002202609488109797,3.0,0.8666632758159883,56.626505101200536,58.25234237474367,0.07207575401016797,-0.007241168465842662,-0.222593681254577,-0.27551413820000104,15.93855261094789,0.06499958038330078,0.06268807668737697,-0.0033749818801878106,-0.178823738971289,0.17207377521091338,-0.09109936042573796,0.08434939666536234,-0.04750013351440341,16.666694551848664,-47.88335002811441,0.08772437854555039,12,0.09500002861022949,-0.041249990463256836,-0.26562488079071045,-0.3874998092651367,0.6350002288818359,3,0.06505492493346487,-1.0606074617807717,5.675000190734862,1.399990844796343,5.664999961853027,-2.238092643051771,5.7125000953674325,0.06505492493346487
4667,2005-12-23,5.710000038146973,5.752500057220459,5.699999809265138,5.699999809265138,7025600.0,0.003956050663203925,-9.499809269503881,-0.3077013366198356,61.47539638057222,58.903502862599964,0.052335986060294104,-0.03259367177797401,-0.23402806040689228,-0.3010396751249953,13.999185693379552,0.06500005722045898,0.07181392759257044,0.019875049591064453,-0.1550870653201537,0.1948371645022826,-0.06760600786454507,0.10735610704667398,-0.05749988555908114,49.122953781905956,-16.11255336800307,0.08748105745560915,12,0.07249999046325684,-0.06375002861022949,-0.2737499475479126,-0.4099998474121094,0.7199997901916495,4,0.07618212607240338,3.0,5.6875,-1.0606074617807717,5.675000190734862,1.399990844796343,5.664999961853027,0.07618212607240338
4668,2005-12-27,5.6875,5.7849998474121085,5.675000190734862,5.71999979019165,6365600.0,-0.003940461995911693,-2.8261143591656155,-3.249904634751385,56.72267964731695,58.42459481470862,0.07706105408220765,-0.00939389273106439,-0.20178518137125767,-0.2811678400724844,12.045320654520859,0.1099996566772461,0.07334584158921764,-0.0033749818801878106,-0.17814748249165824,0.17139751873128262,-0.09076123218592258,0.08401126842554696,0.2375001907348624,32.75871707767822,-30.292998585987696,0.08738625030573512,12,0.09500002861022949,-0.041249990463256836,-0.25124990940093994,-0.3874998092651367,0.49499988555908203,1,0.08131869808658165,-9.499809269503881,5.710000038146973,3.0,5.6875,-1.0606074617807717,5.675000190734862,0.08131869808658165
4669,2005-12-28,5.742499828338622,5.789999961853027,5.695000171661378,5.699999809265138,6000400.0,0.00967029948810949,-2.619088275097955,-1.3077013366198083,63.05220237507048,58.101788726399796,0.013704429272078933,-0.0631002867369963,-0.24539623863521154,-0.3381833895539019,9.877563977128638,0.10249996185302734,0.07113457587690863,0.04874985218047989,-0.12750120975160506,0.22500091411256484,-0.039375678785562584,0.13687538314652237,0.17750036239624034,65.45440043279449,3.3926850371912423,0.08812553096604255,12,0.040000200271607333,-0.096249818801879,-0.29874980449676425,-0.434999704360961,0.5475001335144052,2,0.08358729358679962,-2.8261143591656155,5.6875,-9.499809269503881,5.710000038146973,3.0,5.6875,0.08358729358679962
4670,2005-12-29,5.789999961853027,5.827499866485597,5.739999771118164,5.752500057220459,3944800.0,0.00827168218273111,-1.7999816895928507,0.8823503012487887,61.01695600168107,57.847810468756606,-0.05134459040037598,-0.1010120983015037,-0.27983430120795916,-0.38720398453840676,9.065539194504742,0.08750009536743253,0.07405774304869261,0.08687498569488561,-0.08888547155990967,0.2626354429496809,-0.0010052429325115853,0.1747552143222828,0.12510022888183503,78.26088158382083,20.02792223265807,0.0878802286273976,12,-0.0074999332427978516,-0.14374995231628418,-0.3118748664855957,-0.4499998092651367,0.4075002670288086,3,0.07297066257305951,-2.619088275097955,5.742499828338622,-2.8261143591656155,5.6875,-9.499809269503881,5.710000038146973,0.07297066257305951
4671,2005-12-30,5.807499885559082,5.8400001525878915,5.744999885559082,5.744999885559082,5990400.0,0.0030224393473836653,-2.0400085449219034,1.6666709052299633,57.40740086643081,57.72923580429177,-0.08788446846839992,-0.10789849727912326,-0.28549197520212033,-0.4070960725467714,8.81560570703731,0.09500026702880948,0.06736196825047092,0.09412491321563721,-0.08083567594723462,0.26908550237850903,0.006644618634201294,0.18160520779707312,0.10279830517578059,80.30286391353319,24.809667668327855,0.08748029458143586,12,-0.06749987602233798,-0.16124987602233887,-0.3293747901916504,-0.4674997329711914,0.39750003814697266,4,0.09900995220543884,-1.7999816895928507,5.789999961853027,-2.619088275097955,5.742499828338622,-2.8261143591656155,5.6875,0.09900995220543884
4672,2006-01-03,5.7874999046325675,5.807499885559082,5.642499923706055,5.800000190734862,11716800.0,-0.0034438194267117916,11.000138717899036,-0.20000457763671875,55.605382316565176,58.11240324412173,-0.07323437400800525,-0.07749843963623437,-0.25275143680457024,-0.39010785837215156,8.038482700785035,0.16499996185302734,0.05022755652245614,0.06499993801116855,-0.10513146726455247,0.23513134328688956,-0.020065764626691518,0.1500656406490286,0.11809232610229525,73.41762677817725,19.654075037104604,0.08506570263786038,1,-0.04749989509582342,-0.1412498950958243,-0.30312490463256747,-0.4412498474121085,0.3400001525878915,1,0.09244066230066483,-2.0400085449219034,5.807499885559082,-1.7999816895928507,5.789999961853027,-2.619088275097955,5.742499828338622,0.09244066230066483
4673,2006-01-04,6.079999923706055,6.110000133514403,5.78000020980835,5.7874999046325675,32834000.0,0.05053996093189683,-1.1463450943053846,-23.399465954606214,67.85714949216842,59.52022848546313,-0.34433265072072583,-0.34765602319067934,-0.5273180497501571,-0.6839493469068891,8.783660438318366,0.3299999237060538,0.04165219449312296,0.33199996948242205,0.11241550735424521,0.5515844316105989,0.22220773841833363,0.44179220054651047,-0.4375,93.58284570168487,43.20392049903954,0.10979223106408863,1,-0.2037498950958252,-0.341249942779541,-0.5818748474121094,-0.7199997901916504,0.03000020980834872,2,0.057565774510606404,11.000138717899036,5.7874999046325675,-2.0400085449219034,5.807499885559082,-1.7999816895928507,5.789999961853027,0.057565774510606404
4674,2006-01-05,6.050000190734862,6.170000076293945,6.002500057220459,6.112500190734862,23384800.0,-0.0049341666690195796,-1.126980763059285,-0.2136751997417737,62.3729107250578,60.237398100673715,-0.28382461657506575,-0.29808869898389556,-0.4797667300483264,-0.6547606263328811,10.16730370499043,0.16750001907348633,0.04250388275413641,0.27987523078918386,0.0324863591383755,0.5272641024399922,0.15618079496378012,0.4035696666145876,-0.4075002670288077,77.25121310953766,30.252587793078746,0.12369443582540415,1,-0.1437501907348624,-0.2812502384185782,-0.5518751144409171,-0.6900000572204581,0.06749963760375977,3,0.021900775313550058,-1.1463450943053846,6.079999923706055,11.000138717899036,5.7874999046325675,-2.0400085449219034,5.807499885559082,0.021900775313550058
4675,2006-01-06,6.130000114440918,6.137499809265138,6.054999828338622,6.112500190734862,19462400.0,0.01322312746842047,4.077029168378258,-0.2799987792968892,65.95094249984488,61.27344670052308,-0.32686916144367206,-0.3528627546344758,-0.5397952629044971,-0.7351944379114395,11.09428984725516,0.08749961853027521,0.05540812230234948,0.33237514495849574,0.05367759428976626,0.6110726956272252,0.193026369624131,0.4717239202928605,-0.4664001846313477,92.41707103651261,48.10396453687662,0.13934877533436485,1,-0.22375011444091797,-0.3612501621246338,-0.6243752241134644,-0.7637500762939453,0.022500038146973544,4,0.02610111654568903,-1.126980763059285,6.050000190734862,-1.1463450943053846,6.079999923706055,11.000138717899036,5.7874999046325675,0.02610111654568903
4676,2006-01-09,6.232500076293945,6.25,6.0999999046325675,6.1525001525878915,14356400.0,0.016721037510514902,1.6087025027781157,4.57144414168909,78.04879325263528,63.11493524186343,-0.38434930399063205,-0.43244499658325886,-0.622091120841274,-0.8348621625589931,12.487367473968769,0.15000009536743253,0.0743805121157779,0.4062500953674313,0.07451418224802975,0.7379860084868328,0.24038213880773007,0.5721180519271325,-0.548644140625,97.11935448423101,49.905851247467126,0.1658679565597008,1,-0.28625011444091797,-0.4237501621246338,-0.7143751382827759,-0.8662500381469727,-0.007500171661377841,0,-0.005615699475919,4.077029168378258,6.130000114440918,-1.126980763059285,6.050000190734862,-1.1463450943053846,6.079999923706055,-0.005615699475919
4677,2006-01-10,6.25,6.25,6.2125000953674325,6.232500076293945,13235200.0,0.0028078497379595557,3.285722070844585,0.21874925494123218,84.56592468116267,66.20862913451295,-0.3544712688308991,-0.4308851800713125,-0.6155432207257583,-0.8490799917555467,13.74053646187266,0.03749990463256747,0.09520195934548692,0.3976250171661375,0.019570830251615767,0.7756792040806593,0.20859792370887664,0.5866521106233984,-0.5321754204711917,100.0,46.595368973116784,0.18902709345726096,1,-0.30375003814697266,-0.4412500858306885,-0.7287501096725464,-0.8837499618530273,0.0,1,-0.007200012207031259,1.6087025027781157,6.232500076293945,4.077029168378258,6.130000114440918,-1.126980763059285,6.050000190734862,-0.007200012207031259
4678,2006-01-11,6.295000076293945,6.369999885559082,6.239999771118164,6.25,13517200.0,0.007200012207031259,-2.9999706564159747,2.571444141689373,90.64518867994164,69.27451650172085,-0.3399885555943749,-0.4542841421818533,-0.6399094777213223,-0.889505033024788,15.098132635365438,0.13000011444091797,0.11862135392229867,0.41412508487701416,-0.006986514829774748,0.8352366845838031,0.2035692850236197,0.6246808847304086,-0.5452449715368655,79.59187910258557,19.69296574105271,0.2105557998533945,1,-0.28875017166137695,-0.4262502193450928,-0.7737501859664917,-0.9287500381469727,-0.18249988555908292,2,-0.02660842208791503,3.285722070844585,6.25,1.6087025027781157,6.232500076293945,4.077029168378258,6.130000114440918,-0.02660842208791503
4679,2006-01-12,6.235000133514403,6.317500114440918,6.202499866485597,6.2750000953674325,10852400.0,-0.00953136490108919,-1.1904705679330998,-0.8888865341415221,83.9394179345245,71.82145671648124,-0.226611200318815,-0.37989534683508897,-0.5643831868044389,-0.824234558506439,16.70844190602006,0.11500024795532138,0.13846419453072567,0.33262512683868284,-0.1152338065337224,0.7804840602110881,0.10869566015248022,0.5565545935248855,-0.43562544629316324,57.14294364391305,-8.416675105885268,0.2239294666862026,1,-0.22875022888183505,-0.2975001335144034,-0.7418752908706656,-0.8687500953674308,-0.10750007629394442,3,-0.020048115047840875,-2.9999706564159747,6.295000076293945,3.285722070844585,6.25,1.6087025027781157,6.232500076293945,-0.020048115047840875
4680,2006-01-13,6.2249999046325675,6.272500038146973,6.177499771118164,6.244999885559082,8222800.0,-0.001603885913022296,1.533330790211524,0.5,82.67477608937733,74.62894285236418,-0.16585899931768733,-0.3602068531414995,-0.5385720970068348,-0.8088886036788079,17.67178240982947,0.0950002670288086,0.16680207100740763,0.3047498941421498,-0.16523867155237415,0.7747384598366738,0.06975561129488739,0.5397441769894122,-0.3799752015443003,46.29629956678443,-24.396716900594868,0.23499428284726204,1,-0.2187499999999991,-0.28749990463256747,-0.6874999999999991,-0.8587498664855948,-0.11249971389770508,4,-0.017269088825839995,-1.1904705679330998,6.235000133514403,-2.9999706564159747,6.295000076293945,3.285722070844585,6.25,-0.017269088825839995
4681,2006-01-17,6.15500020980835,6.202499866485597,6.122499942779541,6.179999828338622,6938800.0,-0.011244931067729835,1.285722070844654,1.2499821185894144,75.5747398906342,76.84776036059407,-0.04624581774272141,-0.28223102158522195,-0.458084649374336,-0.7338560380682511,18.493285993036913,0.10249996185302646,0.18759568018355743,0.22050018310546893,-0.26023286859352,0.7012332348044579,-0.019866342744025545,0.4608667089549634,-0.2679774921224176,13.131424057644328,-57.799540072793306,0.24036652584949464,1,-0.08000016212463379,-0.18375015258789062,-0.6162502765655518,-0.788750171661377,-0.07250022888183594,1,-0.0004061831251401804,1.533330790211524,6.2249999046325675,-1.1904705679330998,6.235000133514403,-2.9999706564159747,6.295000076293945,-0.0004061831251401804
4682,2006-01-18,6.144999980926514,6.244999885559082,6.0999999046325675,6.119999885559082,8482400.0,-0.0016247325005610547,-3.461533947107707,-1.0000190737774064,76.67639618819246,77.8276766601523,0.022125508584003306,-0.2560194129946165,-0.4362877021349316,-0.7178320477497735,19.088966199881312,0.14499998092651456,0.20959484268390227,0.1918749570846554,-0.2912886726675179,0.6750385868368287,-0.04970685779143125,0.43345677196074206,-0.21933908981072925,16.6666961010615,-56.651737922360596,0.24158181487608657,1,0.041249990463256836,-0.1400001049041748,-0.5887501239776611,-0.778749942779541,-0.11000013351440519,2,0.01301870202674782,1.285722070844654,6.15500020980835,1.533330790211524,6.2249999046325675,-1.1904705679330998,6.235000133514403,0.01301870202674782
4683,2006-01-19,6.1525001525878915,6.182499885559082,6.114999771118164,6.1624999046325675,6190000.0,0.0012205324141021379,1.7000200272752415,-0.39998855595178767,75.30866377856381,79.26498255498629,0.029045449960136693,-0.24123392074663297,-0.4337562467272029,-0.7190041041128152,20.287207362836092,0.06750011444091797,0.23664064969749177,0.17737512588501048,-0.29968688609183225,0.6544371378618532,-0.06115588010341089,0.41590613187343184,-0.19129214191664357,24.138021752523567,-48.10247554372239,0.2385310059884214,1,0.059999704360961026,-0.14750027656555265,-0.5812501907348642,-0.771250009536744,0.02250003814697088,3,0.01584719138464341,-3.461533947107707,6.144999980926514,1.285722070844654,6.15500020980835,1.533330790211524,6.2249999046325675,0.01584719138464341
4684,2006-01-20,6.045000076293945,6.199999809265138,6.03000020980835,6.1875,8892400.0,-0.017472584092294463,1.0298515110797222,14.25034571551443,64.6551809186186,79.12100904596116,0.15171625639726205,-0.109415291071155,-0.31678330871166516,-0.605617019587168,21.741041678743787,0.169999599456788,0.2670172364123067,0.0508750438690182,-0.4039305798284687,0.5056806675665051,-0.17652776797972525,0.27827785571776165,-0.05108871563167039,6.185516331438437,-62.59623806970707,0.22740281184874322,1,0.1549999713897705,-0.040000200271606445,-0.46375012397766113,-0.653749942779541,0.0774998664855957,4,0.011166271892307345,1.7000200272752415,6.1525001525878915,-3.461533947107707,6.144999980926514,1.285722070844654,6.15500020980835,0.011166271892307345
4685,2006-01-23,5.989999771118164,6.0999999046325675,5.875,5.875,6768400.0,-0.009098478822435419,-2.9130496077488113,-0.8070163697447498,60.055087154772565,77.12170836842085,0.2064829582010379,-0.03120595994958819,-0.2522703757655842,-0.5447901778873119,22.636124729081285,0.22499990463256747,0.2627331216325608,-0.019875240325927912,-0.4492551737458683,0.4095046930940125,-0.23456520703589856,0.19481472638404274,0.38000011444091797,31.08102883448075,-34.74620594401324,0.21468996670997037,1,0.13250017166137695,0.015000104904174805,-0.39624977111816406,-0.5562496185302734,0.13750028610229492,0,0.02295497351523723,1.0298515110797222,6.045000076293945,1.7000200272752415,6.1525001525878915,-3.461533947107707,6.144999980926514,0.02295497351523723
4686,2006-01-24,6.057499885559082,6.117499828338622,6.0,6.0374999046325675,11809200.0,0.011268800838087012,-1.4736860597603576,0.17391322375732615,64.13611872691021,74.85172992905947,0.12465759342160787,-0.07332474544842249,-0.3084714243293458,-0.6051338957295256,23.620649591004177,0.1275000572204581,0.2684547795761114,0.029124879837036488,-0.3727762180197507,0.43102597769382367,-0.17182566909135755,0.23007542876543052,0.302600002288818,49.32430865034422,-14.900735859500315,0.2009505489283937,1,0.06500005722045898,-0.052500009536743164,-0.4187500476837158,-0.5637500286102295,0.010000228881835938,1,0.009079703873688727,-2.9130496077488113,5.989999771118164,1.0298515110797222,6.045000076293945,1.7000200272752415,6.1525001525878915,0.009079703873688727
4687,2006-01-25,6.144999980926514,6.1624999046325675,6.059999942779541,6.0875000953674325,7184400.0,0.014444919029388492,1.2162217892013059,2.8749970197647468,54.33333439297077,70.81707945272937,0.023129198504777015,-0.1334045096711396,-0.3858405707386172,-0.685015888916964,24.50012470723969,0.10500001907348544,0.2659846761798148,0.09487497806549072,-0.2807000495584475,0.47045000568942896,-0.0929125357464784,0.28266249187745984,0.20539790916442868,83.07696596407705,21.633328917864276,0.1877875138119689,1,-0.04874992370605469,-0.1400001049041748,-0.5062501430511475,-0.6512501239776611,-0.09250020980834961,2,-0.010170870658095077,-1.4736860597603576,6.057499885559082,-2.9130496077488113,5.989999771118164,1.0298515110797222,6.045000076293945,-0.010170870658095077
4688,2006-01-26,6.1500000953674325,6.237500190734862,6.114999771118164,6.195000171661378,8938000.0,0.0008136882760680919,-1.1304286531715206,-0.782611580117107,56.896536982459736,67.81231490249996,-0.005143033447093437,-0.10748975237033331,-0.37955622385646937,-0.6811737821268746,25.3340363281942,0.12250041961669833,0.24298602164060235,0.07675008773803782,-0.25973379973806043,0.4132339752141361,-0.09149185600001175,0.2449920314760874,0.19088983692169137,75.86205535780569,15.739760950779399,0.16824194373804915,1,-0.0762500762939462,-0.14500021934509366,-0.46937501430511563,-0.648750066757203,-0.1399998664855966,3,-0.018699227019841724,1.2162217892013059,6.144999980926514,-1.4736860597603576,6.057499885559082,-2.9130496077488113,5.989999771118164,-0.018699227019841724
4689,2006-01-27,6.2224998474121085,6.244999885559082,6.135000228881836,6.137499809265138,17678400.0,0.011788577385435817,-1.4444585730785942,-1.8888865341414431,56.44596825430574,64.89800292082535,-0.08895722569495401,-0.14986917570955782,-0.439132223445875,-0.7432421856905806,26.18896133456404,0.1099996566772461,0.21415455308340903,0.12524983882903928,-0.1788143904249413,0.42931406808301986,-0.02678227579795145,0.27728195345603,0.10907228623123277,93.91890672804527,36.31683106382797,0.1520321146269903,1,-0.16249990463256747,-0.21749997138976962,-0.5418747663497916,-0.721249818801879,-0.16499996185302646,4,-0.007633532799040665,-1.1304286531715206,6.1500000953674325,1.2162217892013059,6.144999980926514,-1.4736860597603576,6.057499885559082,-0.007633532799040665
4690,2006-01-30,6.2125000953674325,6.272500038146973,6.210000038146973,6.237500190734862,8977600.0,-0.001607031304120432,-3.1666375268219027,-0.2941186370317033,48.40000274658001,61.8785876825971,-0.09042633124415556,-0.11235430697721505,-0.4142047803852096,-0.7254777486262105,26.847790786165632,0.0625,0.17397791847944788,0.09412508010864329,-0.17698033222286647,0.36523049244015304,-0.04142762605711159,0.22967778627439817,0.10994059560304148,77.98167545680151,24.329919646854442,0.13555270616575474,1,-0.1387500762939462,-0.20625019073486417,-0.5149999856948861,-0.7100000381469735,-0.017499923706054688,0,-0.014486945868218748,-1.4444585730785942,6.2224998474121085,-1.1304286531715206,6.1500000953674325,1.2162217892013059,6.144999980926514,-0.014486945868218748
4691,2006-01-31,6.382500171661378,6.40749979019165,6.269999980926514,6.307499885559082,14870000.0,0.027364196971314536,1.2000053405965447,-3.0000000000002487,58.52090446276294,59.86131082421604,-0.25117562642940516,-0.2498795358964605,-0.5680417143167027,-0.8882025636982638,27.71099791287275,0.19499969482421786,0.14489827665475374,0.23537514209747368,-0.018314959925619156,0.4890652441205665,0.10853009108592726,0.3622201931090201,-0.5075001716613778,92.80586201218533,43.157247852297346,0.12684505101154625,1,-0.24125027656555265,-0.3575003147125253,-0.6681251525878915,-0.8800001144409189,-0.16750001907348633,1,-0.03995301333059609,-3.1666375268219027,6.2125000953674325,-1.4444585730785942,6.2224998474121085,-1.1304286531715206,6.1500000953674325,-0.03995301333059609
4692,2006-02-01,6.322500228881836,6.372499942779541,6.25,6.369999885559082,10491600.0,-0.009400695834830497,3.6666848319709353,-0.6333263397483506,51.7350243141672,57.242017550394195,-0.1825461007786524,-0.1557278886399418,-0.4937738749543623,-0.8202443685385141,29.63298550526043,0.13250017166137784,0.11524853157648351,0.14862518310546857,-0.05285284759600728,0.3501032138069444,0.04788616775473109,0.24936419845620605,-0.43685023307800286,70.94032281465952,24.04332902519134,0.1007390153507378,2,-0.18125033378601074,-0.2975003719329834,-0.6081252098083496,-0.820000171661377,-0.057500362396239346,2,-0.04033216373422199,1.2000053405965447,6.382500171661378,-3.1666375268219027,6.2125000953674325,-1.4444585730785942,6.2224998474121085,-0.04033216373422199
4693,2006-02-02,6.429999828338622,6.447500228881836,6.3125,6.357500076293945,12758800.0,0.017002703924899443,1.5116192419437113,-1.5263216013813132,61.60712258345787,56.903344402043,-0.2755162720027977,-0.24839739851732734,-0.5874771200397833,-0.919918088591893,29.766654548281757,0.13500022888183594,0.09847688159225232,0.2386247873306262,0.01221993146881406,0.46502964319243834,0.12542235939972013,0.35182721526153227,-0.5339128366470325,94.39987182617159,46.783088663366556,0.11320242793090589,2,-0.2687497138977042,-0.38499975204467685,-0.7156248092651358,-0.9274997711181632,-0.16499996185302557,3,-0.05870918620506349,3.6666848319709353,6.322500228881836,1.2000053405965447,6.382500171661378,-3.1666375268219027,6.2125000953674325,-0.05870918620506349
4694,2006-02-03,6.182499885559082,6.397500038146973,6.172500133514403,6.375,13008800.0,-0.038491438473877704,-1.117649962750527,-2.655183073209585,48.02784109792492,55.56698372905993,-0.007220110970461491,0.010053502276113235,-0.33054543840600914,-0.6659120978433162,29.169751260263876,0.25749969482421875,0.07531423603899512,-0.01550014019012469,-0.2320253864330466,0.20102510605279722,-0.12376276331158564,0.09276248293133627,-0.2643563643798821,3.6362722097669735,-42.323853774750816,0.10826262312146095,2,0.04125022888183594,-0.13749980926513672,-0.4681248664855957,-0.679999828338623,0.1400003433227539,4,-0.027901279396731815,1.5116192419437113,6.429999828338622,3.6666848319709353,6.322500228881836,1.2000053405965447,6.382500171661378,-0.027901279396731815
4695,2006-02-06,6.289999961853027,6.307499885559082,6.182499885559082,6.182499885559082,6795600.0,0.017387800773768003,-1.3255797448590336,-0.5584416227811604,56.05379919386741,54.668948225388505,-0.07564478977692168,-0.08943032609976953,-0.4276537180557707,-0.765855706329555,28.54059057685438,0.125,0.05654707195155595,0.08399994373321551,-0.13376628461086248,0.3017661720772935,-0.024883170438823043,0.19288305790525406,-0.35068217236572163,42.72719548756167,-7.080451444652809,0.10888311417203898,2,-0.03624987602233887,-0.24499988555908203,-0.575624942779541,-0.7874999046325684,0.05000019073486417,0,-0.03696344637583293,-1.117649962750527,6.182499885559082,1.5116192419437113,6.429999828338622,3.6666848319709353,6.322500228881836,-0.03696344637583293
4696,2006-02-07,6.197500228881836,6.3499999046325675,6.15749979019165,6.262499809265138,8251600.0,-0.014705839989216929,-1.6551656099550007,-0.6046468302549718,52.192077612779485,54.43103080536726,0.04336246160374824,0.00032977029611291897,-0.325380997141532,-0.6685359973202019,27.432347152896142,0.19250011444091708,0.053435018249318844,-0.006749796867370428,-0.22418163124414736,0.2106820375094065,-0.1154657140557589,0.10196612032101804,-0.23785514181874934,13.793233855387019,-38.54563058405422,0.10871591718838865,2,0.08374977111816406,-0.15250015258789062,-0.4831252098083496,-0.695000171661377,0.14749956130981445,1,-0.0004033976810210449,-1.3255797448590336,6.289999961853027,-1.117649962750527,6.182499885559082,1.5116192419437113,6.429999828338622,-0.0004033976810210449
4697,2006-02-08,6.204999923706055,6.247499942779541,6.137499809265138,6.247499942779541,16759200.0,0.0012101161028228447,4.176474548126831,0.6538506683099226,52.192058575946334,53.90831098242131,0.05058875043862887,-0.011293075954382559,-0.3242697679821642,-0.6695264514347841,26.20145913466663,0.11000013351440341,0.060416523988719106,0.00299990177154541,-0.21336728817808126,0.21936709172117208,-0.10518369320326748,0.1111834967463583,-0.22584063097021811,21.77420099120445,-32.72192761519608,0.10818359497481322,2,0.08625030517578125,-0.15999984741210938,-0.5118749141693115,-0.7024998664855957,0.17750024795532315,2,0.0016116404520218897,-1.6551656099550007,6.197500228881836,-1.3255797448590336,6.289999961853027,-1.117649962750527,6.182499885559082,0.0016116404520218897
4698,2006-02-09,6.127500057220459,6.2150001525878915,6.114999771118164,6.182499885559082,10562000.0,-0.012489906114182103,-1.4999970197827048,1.2941130271853156,53.53319258967917,53.58466924190725,0.13919967719517068,0.05587967940111227,-0.23718951065466243,-0.5844249620919664,24.319123269943596,0.10000038146972745,0.05633283614842366,-0.0661249637603758,-0.28029092794598665,0.14804100042523505,-0.17320794585318122,0.040958018332429624,-0.1296071270387822,4.4248758536643,-53.861390730006775,0.10708298209280535,2,0.15374994277954102,-0.013749837875366211,-0.4343750476837158,-0.625,0.28999996185302734,3,0.02243978914420608,4.176474548126831,6.204999923706055,-1.6551656099550007,6.197500228881836,-1.3255797448590336,6.289999961853027,0.02243978914420608
4699,2006-02-10,6.110000133514403,6.167500019073486,6.070000171661378,6.112500190734862,11596800.0,-0.002855964674440825,-1.3636332109933467,0.04545572769912348,55.309756732589804,54.35241968479723,0.15540590207663563,0.06696825731233247,-0.21051798770851438,-0.5585895618585459,22.58234068997783,0.09749984741210849,0.058563749884400274,-0.07737488746643173,-0.29374129593545906,0.1389915210025956,-0.18555809170094584,0.030808316768082378,-0.09412291138472018,14.285714285713741,-45.48205876830569,0.10818320423451377,2,0.14875006675720304,0.05124998092651456,-0.3025001287460318,-0.5150001049041739,0.3724999427795419,4,0.025368204514594428,-1.4999970197827048,6.127500057220459,4.176474548126831,6.204999923706055,-1.6551656099550007,6.197500228881836,0.025368204514594428
4700,2006-02-13,6.117499828338622,6.132500171661378,6.085000038146973,6.0900001525878915,10433600.0,0.001227445934588678,-1.5333468967359298,-10.999618539003677,52.803740191956194,53.717179210263154,0.14864485522111082,0.05375820234081008,-0.20591020979958952,-0.5565477620257884,21.009593921676696,0.047500133514405185,0.05884767047554096,-0.06450018882751518,-0.28226761921203103,0.15326724155700067,-0.1733839040197731,0.04438352636474274,-0.08435768593885307,16.96417927731801,-42.30187917675006,0.10888371519225787,2,0.1412503719329843,0.04375028610229581,-0.27999985218048007,-0.49249982833862216,0.35000038146972745,0,0.03351048733889184,-1.3636332109933467,6.110000133514403,-1.4999970197827048,6.127500057220459,4.176474548126831,6.204999923706055,0.03351048733889184
4701,2006-02-14,6.1525001525878915,6.1599998474121085,6.09499979019165,6.117499828338622,10314000.0,0.005721344541300022,1.6000171662359781,1.2727540705035194,50.36855934979471,53.56534976977732,0.08670609394936513,0.01956403496728587,-0.22814672463028973,-0.580388909836719,19.979401066007014,0.0650000572204581,0.055102188337430746,-0.029374861717223588,-0.2472104081595985,0.18846068472515132,-0.13829263493841104,0.07954291150396386,-0.10278368672883964,46.47892242722539,-9.371412260023767,0.10891777322118733,2,0.10625004768371493,0.008749961853026456,-0.3150001764297494,-0.5275001525878915,0.3274998664855948,1,0.030475415741539225,-1.5333468967359298,6.117499828338622,-1.3636332109933467,6.110000133514403,-1.4999970197827048,6.127500057220459,0.030475415741539225
4702,2006-02-15,6.2249999046325675,6.227499961853027,6.127500057220459,6.1525001525878915,14999600.0,0.011783787118506694,1.5806471460477822,2.071402296971275,53.45621836278882,52.65969374525854,-0.0012052802647266603,-0.0491552380735909,-0.2868576483504617,-0.6432703439197489,18.84270373582658,0.09999990463256836,0.06093891360286641,0.03912489414214981,-0.1787976096281536,0.25704739791245323,-0.0698363577430019,0.14808614602730152,-0.15937208825260463,98.41265996772583,43.23090022712661,0.10896125188515156,2,0.008750200271607333,-0.0637497901916495,-0.34749996662139804,-0.5599999427795401,0.09750032424926847,2,0.019277090344978154,1.6000171662359781,6.1525001525878915,-1.5333468967359298,6.117499828338622,-1.3636332109933467,6.110000133514403,0.019277090344978154
4703,2006-02-16,6.25,6.260000228881836,6.2249999046325675,6.257500171661378,13662800.0,0.004016079638624159,4.599923707801019,-0.1034509974152197,51.3253105076221,53.026079235224884,-0.0608192810864665,-0.07006883330450364,-0.29636579401190666,-0.6573313155608984,17.721758257819094,0.035000324249268466,0.044625057060058815,0.05924999713897705,-0.15988771777421285,0.27838771205216695,-0.0503188603176179,0.168818854595572,-0.1690972871199623,94.73672322622903,42.618563843503864,0.10956885745659489,2,-0.039999961853027344,-0.08874988555908203,-0.37250006198883057,-0.5850000381469727,0.05249977111816406,3,0.021200027465820392,1.5806471460477822,6.2249999046325675,1.6000171662359781,6.1525001525878915,-1.5333468967359298,6.117499828338622,0.021200027465820392
4704,2006-02-17,6.112500190734862,6.252500057220459,6.102499961853027,6.252500057220459,7300000.0,-0.021999969482422,1.1428605488400925,18.66622162883636,45.70815318893942,51.87656301245511,0.07342866538744452,0.07667854938395813,-0.14586130336126057,-0.5095010511507487,16.996637680948446,0.15000009536743164,0.03451864932133031,-0.08162481784820663,-0.29326181326775735,0.1300121775713441,-0.18744331555798244,0.024193679861569173,-0.016933577214753193,15.714355780076986,-31.763583989898734,0.10581849770977547,2,0.09749984741211026,0.048749923706055576,-0.17500030994415194,-0.38750028610229403,0.11499977111816495,4,0.04989772087057487,4.599923707801019,6.25,1.5806471460477822,6.2249999046325675,1.6000171662359781,6.1525001525878915,0.04989772087057487
4705,2006-02-21,6.127500057220459,6.2224998474121085,6.117499828338622,6.125,12801600.0,0.0024539658106403905,-10.999727527859058,-0.01785756860501145,37.37621097954789,50.23035560876271,0.03682684458586394,0.0764264571147919,-0.14652751259440322,-0.5135392631522517,17.559541978717895,0.1099996566772461,0.004191089259082403,-0.07349996566772443,-0.2652124641393323,0.11821253280388344,-0.16935621490352837,0.022356283568079505,-0.02500009536743164,19.697079163427556,-21.13643689169577,0.09585624923580385,2,0.03750014305114746,0.033750057220458984,-0.1556251049041748,-0.38500022888183594,0.1999998092651376,1,0.0579355390874563,1.1428605488400925,6.112500190734862,4.599923707801019,6.25,1.5806471460477822,6.2249999046325675,0.0579355390874563
4706,2006-02-22,6.112500190734862,6.190000057220459,5.987500190734862,6.0,15431200.0,-0.0024479586039205525,-1.9454566892543046,44.999046347510614,39.11914922213633,48.77781012500604,0.043026132009917006,0.10093296418767128,-0.11965179088183397,-0.4869948330242089,17.97209346878339,0.2024998664855966,0.005179049670354097,-0.09124984741211062,-0.2757369994581609,0.09323730463393964,-0.1834934234351362,0.0009937286109149568,0.33500003814697354,45.87155321151953,8.480912314199387,0.09224357602302519,2,0.011250019073487216,0.048749923706055576,-0.1406252384185782,-0.2812502384185782,0.15999984741211026,2,0.05807771091959801,-10.999727527859058,6.127500057220459,1.1428605488400925,6.112500190734862,4.599923707801019,6.25,0.05807771091959801
4707,2006-02-23,6.082499980926514,6.1875,6.074999809265138,6.114999771118164,8687600.0,-0.004908009631447108,-3.7368368217639305,-0.2888865341414849,30.422518563093135,46.20995745538537,0.06014749362151406,0.13282053005143446,-0.08005553986063063,-0.44538755028332844,18.105686693424396,0.1125001907348624,-0.014580314441056785,-0.11812505722045863,-0.3088154172480255,0.07256530280710827,-0.21347023723424208,-0.02277987720667518,0.35580024719238246,34.86230344687618,4.48949914826904,0.09534518001378366,2,0.04125022888183594,0.0787501335144043,-0.05937492847442627,-0.2487499713897705,0.12249994277954102,3,0.06535142447898923,-1.9454566892543046,6.112500190734862,-10.999727527859058,6.127500057220459,1.1428605488400925,6.112500190734862,0.06535142447898923
4708,2006-02-24,6.0349998474121085,6.085000038146973,5.952499866485597,6.085000038146973,10612800.0,-0.007809310918759693,4.299986648610466,1.5384773390847875,39.27270961790553,44.42806333153157,0.10409311073198957,0.18051867463648374,-0.023232874605246145,-0.38731690793742946,18.075734370259834,0.13250017166137606,-0.024870732522915162,-0.1598751783370984,-0.3634903622442849,0.04374000557008806,-0.2616827702906912,-0.05806758638350562,0.3942843799591067,27.499976158156734,-5.996439488639872,0.10180759195359303,2,0.07125020027160733,0.12625026702880948,0.0606250762939462,-0.16624999046325595,0.0625,4,0.0476388382334445,-3.7368368217639305,6.082499980926514,-1.9454566892543046,6.112500190734862,-10.999727527859058,6.127500057220459,0.0476388382334445
4709,2006-02-27,6.175000190734862,6.197500228881836,6.050000190734862,6.050000190734862,7454800.0,0.02319806907415045,-1.3600006103515767,-2.4999904632931713,42.01389716731966,43.22919188434973,-0.02873961947820103,0.03876480991009412,-0.15467069078488827,-0.5158253333686647,17.673189485025254,0.16250038146972745,-0.03319959923228222,-0.017499852180481668,-0.22086625588215192,0.18586655152118858,-0.11918305403131679,0.08418334967035346,0.23521266220092762,82.40753332120624,48.010047769629665,0.10168320185083492,2,-0.06875014305114657,-0.013750076293944424,-0.06625032424926669,-0.30625033378600985,-0.05500030517578036,0,0.0206477046874598,4.299986648610466,6.0349998474121085,-3.7368368217639305,6.082499980926514,-1.9454566892543046,6.112500190734862,0.0206477046874598
4710,2006-02-28,6.122499942779541,6.204999923706055,6.09499979019165,6.137499809265138,8051600.0,-0.008502064183592117,-2.1428532503184585,-0.11999893188477273,44.485271688557965,42.57549325532343,0.02742892835154187,0.08872577540669546,-0.09605630246234398,-0.4521016232532471,17.055124158535328,0.1100001335144043,-0.03928897882763138,-0.06550009250640887,-0.2709751558067168,0.1399749707938991,-0.1682376241565624,0.037237439143744666,0.2694043906982415,67.32674763139445,29.07035249710333,0.10273753165015383,2,-0.016249895095825195,0.03875017166137695,-0.019999980926513672,-0.2537500858306885,-0.027500152587890625,1,0.0171498603601159,-1.3600006103515767,6.175000190734862,4.299986648610466,6.0349998474121085,-3.7368368217639305,6.082499980926514,0.0171498603601159
4711,2006-03-01,6.127500057220459,6.164999961853027,6.074999809265138,6.125,6320400.0,0.0008166785606613658,1.322588584191106,-0.1666719649044629,44.2804547511615,41.55596396514261,0.020684846056430395,0.06708147393649533,-0.09483871108730302,-0.4453759958526122,15.68429718563665,0.09000015258788974,-0.04641730866586524,-0.04774997234344447,-0.23306546387606275,0.1375655191891738,-0.1404077181097536,0.04490777342286467,0.24682809757763646,69.30699052557819,27.769165134650308,0.09265774576630936,3,-0.021250009536743164,0.07249999046325684,-0.06375014781951904,-0.25875020027160645,0.017499923706054688,2,0.03263970744960898,-2.1428532503184585,6.122499942779541,-1.3600006103515767,6.175000190734862,4.299986648610466,6.0349998474121085,0.03263970744960898
4712,2006-03-02,6.067500114440918,6.135000228881836,6.03000020980835,6.074999809265138,9292800.0,-0.009791912234882627,-1.5454703087611408,-2.9998092695025487,45.45455202254718,40.90365746680095,0.06257431067404262,0.11278022860100201,-0.026046879056308647,-0.3778320343197965,14.546603652511909,0.10500001907348633,-0.052002479422172065,-0.09499990940093994,-0.27258598593610994,0.08258616713423006,-0.1837929476685245,-0.006206871133355385,0.28995490882467756,45.54464233444293,-0.6593125047143715,0.08879303826758496,3,0.034999847412109375,0.13249993324279785,-0.0037502050399780273,-0.19875025749206543,0.04999971389770419,3,0.03378655456769519,1.322588584191106,6.127500057220459,-2.1428532503184585,6.122499942779541,-1.3600006103515767,6.175000190734862,0.03378655456769519
4713,2006-03-03,6.052499771118164,6.139999866485597,6.014999866485597,6.042500019073486,7920800.0,-0.002472244423539882,-2.8461504603309566,-1.333354526958133,45.627353814221635,40.89467975849897,0.05209097567775167,0.10334783846198103,-0.00031340865004914065,-0.35453986844387586,12.988186921370465,0.125,-0.05769449300942853,-0.0911252498626709,-0.22348716582309436,0.04123666609775256,-0.15730620784288263,-0.02494429188245917,0.2887570458762312,19.73678596794112,-29.244497597673313,0.06618095798021174,3,0.03500008583068848,0.14750027656555176,-0.0018748044967651367,-0.18374991416931152,0.05000019073486328,4,0.025196226080933304,-1.5454703087611408,6.067500114440918,1.322588584191106,6.127500057220459,-2.1428532503184585,6.122499942779541,0.025196226080933304
4714,2006-03-06,6.010000228881836,6.059999942779541,5.9650001525878915,6.050000190734862,4013600.0,-0.007021816413629756,2.1666878596178614,-4.000095369796297,42.2383026952811,41.434912171358214,0.08774967984518245,0.1394091012767884,0.054178011661893066,-0.30546825837670255,12.726800228368834,0.0949997901916495,-0.07510123841947447,-0.12499980926513654,-0.2686917225080787,0.01869210397780563,-0.19684576588660718,-0.0531538526436659,0.3157063100922075,18.75004967058438,-32.86506198229241,0.07184595662147096,3,0.06874966621398926,0.18999981880187988,0.02937471866607666,-0.1412503719329834,0.04499959945678622,0,0.01455900419267575,-2.8461504603309566,6.052499771118164,-1.5454703087611408,6.067500114440918,1.322588584191106,6.127500057220459,0.01455900419267575
4715,2006-03-07,6.057499885559082,6.057499885559082,5.977499961853027,6.012499809265138,9603600.0,0.007903436750132053,2.5555461365659307,-1.1250029802350838,43.26239168017137,41.895272444473235,0.03271679781667469,0.07757535930467441,0.01914704317946203,-0.3461726668487417,12.451287873680432,0.07999992370605469,-0.09201406129803491,-0.065875148773193,-0.1934876140962336,0.0617373165498476,-0.12968138143471375,-0.0020689161116722588,0.2532783865154231,46.24991059294734,-5.766425368642956,0.06380623266152043,3,0.021250009536743164,0.1425001621246338,-0.02499997615814209,-0.1887500286102295,-0.005000114440917969,1,0.010317788061209532,2.1666878596178614,6.010000228881836,-2.8461504603309566,6.052499771118164,-1.5454703087611408,6.067500114440918,0.010317788061209532
4716,2006-03-08,6.195000171661378,6.2150001525878915,6.0250000953674325,6.0250000953674325,17578800.0,0.022699180965746857,-1.2352937876560939,3.77777306828304,48.05196654958373,43.85409999852774,-0.10264432683738622,-0.06337088646869393,-0.1044326799150399,-0.4730552389880964,11.502824246884666,0.19000005722045898,-0.08817529492179776,0.07175014019012504,-0.0555611438996273,0.19906142427987739,0.00809449814524843,0.13540578223500166,0.101446964189571,92.00000762939453,43.95837536578901,0.06365564204487621,3,-0.11125016212463379,0.004999876022337979,-0.1550002098083505,-0.3262503147125253,-0.1375002861022958,2,-0.016142111170096896,2.5555461365659307,6.057499885559082,2.1666878596178614,6.010000228881836,-2.8461504603309566,6.052499771118164,-0.016142111170096896
4717,2006-03-09,6.2150001525878915,6.237500190734862,6.144999980926514,6.195000171661378,12728000.0,0.003228406839761222,1.8461577962808016,0.117646893828047,47.71242930035249,44.79184662991074,-0.11384457083181321,-0.08704616400637111,-0.11071803890899812,-0.48201382759550704,10.743900953961413,0.09250020980834872,-0.0749471991786006,0.0912501096725471,-0.03748365405333143,0.21998387339842562,0.02688322780960739,0.1556169915354868,0.06768909248844324,91.74310642303996,47.558830133173856,0.06436688186293939,3,-0.11374998092651456,-0.015000104904175693,-0.13187527656555265,-0.3275003433227548,-0.2175002098083505,3,-0.011263100553944527,-1.2352937876560939,6.195000171661378,2.5555461365659307,6.057499885559082,2.1666878596178614,6.010000228881836,-0.011263100553944527
4718,2006-03-10,6.264999866485597,6.2775001525878915,6.199999809265138,6.2125000953674325,8408800.0,0.008045006061164095,1.0,2.624991059294757,61.254584497273164,46.92970077768335,-0.14280527601971293,-0.13303746547154205,-0.14541400958104322,-0.5212079942212116,10.256083774944932,0.0775003433227539,-0.061442093273814,0.13437483310699516,-0.009050155032474194,0.2777998212464645,0.06266233903726093,0.2060873271767294,-0.3125,95.99990844726562,46.22269243522251,0.07171249406973466,3,-0.14374971389770508,-0.06499981880188077,-0.18187499046325772,-0.3775000572204599,-0.15999984741211026,4,-0.023543502201176514,1.8461577962808016,6.2150001525878915,-1.2352937876560939,6.195000171661378,2.5555461365659307,6.057499885559082,-0.023543502201176514
4719,2006-03-13,6.264999866485597,6.297500133514403,6.25,6.255000114440918,4646000.0,0.0,-3.750017881410397,0.19047229791100692,60.3773381201759,48.695485936752,-0.14382052378067112,-0.12735967788200142,-0.13156781644855453,-0.5098935666583353,10.199326122445084,0.04750013351440341,-0.035961993486070654,0.1266248464584363,-0.02839020729298891,0.2816399002098615,0.049117319582723695,0.2041323733341489,-0.3059999942779541,89.84367200177674,34.76359495221625,0.07750752687571279,3,-0.13374972343444913,-0.08999991416931241,-0.16187477111816495,-0.3574998378753671,-0.1524996757507342,0,-0.025937734731944162,1.0,6.264999866485597,1.8461577962808016,6.2150001525878915,-1.2352937876560939,6.195000171661378,-0.025937734731944162
4720,2006-03-14,6.322500228881836,6.329999923706055,6.239999771118164,6.255000114440918,5528000.0,0.00917803090528957,1.1818349960118835,6.7501788183676235,64.89360119148276,50.98583554123214,-0.18994176335245516,-0.17783200531603693,-0.1757996535261359,-0.5551911819736475,10.22590584358595,0.09000015258789062,-0.01616722952918792,0.1738751888275143,-0.0011472027757459813,0.34889758043077457,0.08636399302588416,0.26138638462914443,-0.3499603462219234,97.5410822802522,39.59028593078801,0.0875111958016302,3,-0.17500019073486328,-0.1712503433227539,-0.1881251335144043,-0.41500020027160645,-0.18250036239623935,1,-0.042309274948104325,-3.750017881410397,6.264999866485597,1.0,6.264999866485597,1.8461577962808016,6.2150001525878915,-0.042309274948104325
4721,2006-03-15,6.3400001525878915,6.357500076293945,6.315000057220459,6.3375000953674325,9919600.0,0.002767880280353907,1.2666734483680486,0.03703782195283912,68.59205428158093,53.55666912556923,-0.19459202623332583,-0.19032260309284066,-0.1801182941819297,-0.5611009843509924,10.119961124111947,0.04250001907348633,-0.007207203059067524,0.1820001125335704,-0.012858855695723648,0.37685908076286445,0.08457062841892338,0.2794295966482174,-0.3460126674652102,91.76474548126914,29.617235156656264,0.09742948411464711,3,-0.17875003814697354,-0.185000181198121,-0.19062507152557462,-0.432500123977662,-0.21250009536743253,2,-0.04534706223191087,1.1818349960118835,6.322500228881836,-3.750017881410397,6.264999866485597,1.0,6.264999866485597,-0.04534706223191087
4722,2006-03-16,6.34499979019165,6.357500076293945,6.320000171661378,6.3375000953674325,7345200.0,0.00078858635385326,1.30766747850577,2.999809269501838,73.8461459458945,56.69209047353288,-0.1744321614829678,-0.1959159108914328,-0.17096202520028925,-0.5539246637501645,9.52479801022415,0.03749990463256747,0.004183507320302482,0.180999755859375,-0.029322057306362836,0.39132156902511284,0.07583884927650608,0.2861606624422439,-0.32193129777526774,92.06332386724871,24.4783860826456,0.105160906582869,3,-0.18374967575073242,-0.18999981880187988,-0.18187475204467773,-0.4374997615814209,-0.2774996757507324,3,-0.04531125518349066,1.2666734483680486,6.3400001525878915,1.1818349960118835,6.322500228881836,-3.750017881410397,6.264999866485597,-0.04531125518349066
4723,2006-03-17,6.382500171661378,6.4124999046325675,6.3499999046325675,6.362500190734862,14190000.0,0.0059102258013779,-1.7777436343020743,2.6667726347920073,68.94976532650072,59.66003076589062,-0.17902569685488157,-0.23503090161976736,-0.20300847078364903,-0.5781489773115291,8.822843318196323,0.06750011444091708,0.01746129214012715,0.21187512874603343,-0.017350574936583207,0.44110083242865006,0.09726227690472466,0.3264879805873422,-0.33267715253479047,82.60886391216346,16.20080927656022,0.11461285184130836,3,-0.18750023841858,-0.2000002861022958,-0.21437501907348722,-0.47500014305114835,-0.30750036239624023,4,-0.060321224994439815,1.30766747850577,6.34499979019165,1.2666734483680486,6.3400001525878915,1.1818349960118835,6.322500228881836,-0.060321224994439815
4724,2006-03-20,6.417500019073486,6.429999828338622,6.377500057220459,6.382500171661378,8426800.0,0.00548372055946178,-1.3333192048488565,1.7499940395296383,77.83020989842464,63.50089945680765,-0.16778750280386756,-0.2593039959225756,-0.23106810365675834,-0.5997340394600323,9.290321243576885,0.052499771118163174,0.03671383598409417,0.2316249847412113,-0.02073379118348395,0.48398376066590654,0.10544559677886323,0.35780437270355936,-0.3314093113963006,93.42115499963654,26.008625085316524,0.1261793879623477,3,-0.19000005722045898,-0.22625017166137695,-0.21999990940093994,-0.5099999904632568,-0.377500057220459,0,-0.048694974533886604,-1.7777436343020743,6.382500171661378,1.30766747850577,6.34499979019165,1.2666734483680486,6.3400001525878915,-0.048694974533886604
4725,2006-03-21,6.482500076293945,6.5,6.375,6.422500133514403,12028800.0,0.01012856361936465,1.6315847592468968,1.7142915531335838,80.08476391294403,67.06009916384768,-0.1856885078799948,-0.3123595327025601,-0.29080857903326773,-0.6502463019367273,9.955824851015226,0.125,0.060935533848120116,0.27887504100799543,-0.004258198176720462,0.5620082801927113,0.13730842141563748,0.4204416606003534,-0.355140274137387,90.54057885471411,22.40239048435099,0.14156661959235808,3,-0.16000008583068848,-0.25625014305114746,-0.2724999189376831,-0.5750000476837158,-0.41499996185302734,1,-0.057076726757342766,-1.3333192048488565,6.417500019073486,-1.7777436343020743,6.382500171661378,1.30766747850577,6.34499979019165,-0.057076726757342766
4726,2006-03-22,6.46750020980835,6.5,6.372499942779541,6.4625000953674325,10966000.0,-0.0023139014745945374,2.642874659400545,0.0833353201567046,86.69728342609062,71.39174962226302,-0.14300837216468132,-0.28395903762613095,-0.2739193749617357,-0.6213773853708036,10.827636550842346,0.12750005722045898,0.09420763623799644,0.24612517356872576,-0.0567752504482808,0.5490255975857323,0.09467496156022204,0.3975753855772295,-0.28797077995370923,81.94454378561372,10.496155699013912,0.15145021200850334,3,-0.11750030517578125,-0.24125027656555176,-0.2575000524520874,-0.5600001811981201,-0.4350004196166992,2,-0.05063785584824243,1.6315847592468968,6.482500076293945,-1.3333192048488565,6.417500019073486,-1.7777436343020743,6.382500171661378,-0.05063785584824243
4727,2006-03-23,6.480000019073486,6.570000171661378,6.4724998474121085,6.494999885559082,14936800.0,0.0019327110722284768,-5.499976158308563,-2.9999046347516294,89.40101239075577,74.51913049931665,-0.12735787809658738,-0.27948139927394067,-0.28490980487664697,-0.6181979364756609,11.910203044377878,0.10249996185302823,0.1269192680988942,0.23874998092651367,-0.07764632431914276,0.5551462861721701,0.0805518283036859,0.39694813354934144,-0.25560470939849544,59.090889386918136,-18.117984081555406,0.15819815262282816,3,-0.07500004768371582,-0.2187499999999991,-0.2699998617172241,-0.5724999904632568,-0.5050001144409189,3,-0.054398142101152014,2.642874659400545,6.46750020980835,1.6315847592468968,6.482500076293945,-1.3333192048488565,6.417500019073486,-0.054398142101152014
4728,2006-03-24,6.322500228881836,6.4650001525878915,6.292500019073486,6.457499980926514,14416800.0,-0.024305523106181948,1.3000003178912214,9.000063578853673,73.7642833728341,76.00656886072309,0.04375768330508034,-0.10470681246917568,-0.12915038543395596,-0.447971050312173,11.517949090866797,0.1875,0.1440128994759604,0.06687517166137713,-0.2358966142803931,0.36964695760314736,-0.08451072130950799,0.21826106463226225,-0.042808141289023105,10.8108804728847,-70.74434316408282,0.15138589297088506,3,0.08249974250793457,-0.06125020980834872,-0.12500011920928955,-0.41500020027160645,-0.3450002670288086,4,-0.04033216373422199,-5.499976158308563,6.480000019073486,2.642874659400545,6.46750020980835,1.6315847592468968,6.482500076293945,-0.04033216373422199
4729,2006-03-27,6.302499771118164,6.4000000953674325,6.2775001525878915,6.297500133514403,11692000.0,-0.0031633779422114428,-4.444490362505646,-0.037034420641795254,69.4444318297071,76.5122167094147,0.07782056843010654,-0.07869961806148495,-0.10922431473933703,-0.4176256641019691,11.987093515194482,0.12249994277954102,0.16097329678474193,0.04049973487853986,-0.26048816338440073,0.34148763314148045,-0.10999421425293043,0.19099368401001016,0.2675004005432138,8.54687757267864,-74.27385016720653,0.1504939491314703,3,0.12125039100647061,-0.041249752044676846,-0.11687469482421875,-0.39499974250793457,-0.4549999237060556,0,-0.036096782247508785,1.3000003178912214,6.322500228881836,-5.499976158308563,6.480000019073486,2.642874659400545,6.46750020980835,-0.036096782247508785
4730,2006-03-28,6.227499961853027,6.300000190734862,6.2224998474121085,6.300000190734862,12021200.0,-0.01190000983559425,1.1379337560180471,-14.501096804956711,52.86341946656375,74.76459061885724,0.15413653439801944,0.004816821933547821,-0.03484954399013951,-0.3325721040801426,12.369837479529892,0.07999992370605558,0.16170261466537106,-0.03975007534027064,-0.33408210218841905,0.25458195150787777,-0.1869160887643444,0.10741593808380312,0.33665020942688084,1.4388805108947664,-76.90689444803118,0.14716601342407415,3,0.16875004768371582,0.03375005722045987,-0.04187488555908203,-0.31999993324279785,-0.2199997901916495,1,-0.030108390389168016,-4.444490362505646,6.302499771118164,1.3000003178912214,6.322500228881836,-5.499976158308563,6.480000019073486,-0.030108390389168016
4731,2006-03-29,6.327499866485597,6.327499866485597,6.2150001525878915,6.25,10693600.0,0.01605779289363718,1.9032234247425948,-1.0689603009655353,58.68724248014405,73.08026801155164,0.058308783722643476,-0.08372391743141971,-0.1320687218114065,-0.4242297695567352,12.704188557077064,0.11249971389770508,0.1663456812536417,0.05024983882904177,-0.23760936048003334,0.3381090381381169,-0.09367976082549578,0.19417943848357933,0.2229842918395999,31.690058550227068,-43.10374972819989,0.14392959965453753,3,0.06500029563903809,-0.06624984741210938,-0.16437470912933438,-0.35124969482421964,-0.23499965667724698,2,-0.0410904397520101,1.1379337560180471,6.227499961853027,-4.444490362505646,6.302499771118164,1.3000003178912214,6.322500228881836,-0.0410904397520101
4732,2006-03-30,6.272500038146973,6.355000019073486,6.262499809265138,6.304999828338622,10286000.0,-0.00869218956920692,-2.523800873743285,-0.4193528539522015,50.574726083407384,71.03859698454127,0.11392326110618978,-0.01325831289989754,-0.07454755031935623,-0.3605240571531727,12.805340919781653,0.09250020980834872,0.16122034005549057,-0.014999985694885254,-0.2854869350241849,0.25548696363441437,-0.15024346035953506,0.12024348896976456,0.2578550798339858,22.999954223632457,-47.082682695558404,0.13524347466464992,3,0.12000012397766202,-0.01125001907348544,-0.12999987602233887,-0.2962498664855957,-0.12750005722045898,3,-0.038262295176681005,1.9032234247425948,6.327499866485597,1.1379337560180471,6.227499961853027,-4.444490362505646,6.302499771118164,-0.038262295176681005
4733,2006-03-31,6.204999923706055,6.327499866485597,6.197500228881836,6.2750000953674325,15727200.0,-0.010761277645342071,-2.0588307892537387,2.153865340317295,45.83333609280837,67.48338878391723,0.1716477105095775,0.06983289085151423,-0.005500255260576736,-0.2856600502459612,12.596507021146348,0.12999963760376065,0.1498606097181785,-0.09012510776519811,-0.34057459180423155,0.16032437627383533,-0.21534984978471527,0.035099634254319056,0.30643389635131957,3.703555441480841,-61.2406495251107,0.12522474201951675,3,0.17875027656555176,0.05625009536743253,-0.0624997615814209,-0.19499969482421875,-0.06750011444091708,4,-0.03706688507678746,-2.523800873743285,6.272500038146973,1.9032234247425948,6.327499866485597,1.1379337560180471,6.227499961853027,-0.03706688507678746
4734,2006-04-03,6.0974998474121085,6.232500076293945,6.0275001525878915,6.202499866485597,22429600.0,-0.017324750623000762,1.4848409535561735,1.4999965940286575,35.38957620915453,62.517256816829516,0.25589195945444754,0.19418003888414415,0.1057953198629411,-0.17110692439534692,12.444088626003621,0.2049999237060538,0.1313641429613579,-0.20200016498565798,-0.4338441394820478,0.029843809510731845,-0.31792215223385334,-0.08607817773746262,0.38881928535122245,21.3739613317662,-37.81744474197649,0.11592198724819512,4,0.2012503147125262,0.1700003147125262,0.03625023365020841,-0.053749799728392667,0.0025000572204589844,0,-0.01968017852595949,-2.0588307892537387,6.204999923706055,-2.523800873743285,6.272500038146973,1.9032234247425948,6.327499866485597,-0.01968017852595949
4735,2006-04-04,6.119999885559082,6.192500114440918,6.074999809265138,6.0900001525878915,26366400.0,0.0036900432488773394,-2.916649447667574,-0.28571169068259034,35.80642739889201,56.86271725825189,0.19731330431451966,0.18614623666898922,0.08920358341708567,-0.1861119673103584,12.283433351393537,0.11750030517578036,0.11563745867377317,-0.18262512683868426,-0.4020891423851758,0.03683888870780727,-0.29235713461193047,-0.07289311906543805,0.3204373491867045,28.24420478817482,-25.71870164527393,0.10973200777324596,4,0.17875027656555265,0.14750027656555265,0.013750195503234863,-0.07624983787536621,-0.13000011444091797,1,-0.04452615085663192,1.4848409535561735,6.0974998474121085,-2.0588307892537387,6.204999923706055,-2.523800873743285,6.272500038146973,-0.04452615085663192
4736,2006-04-05,6.09499979019165,6.139999866485597,6.079999923706055,6.112500190734862,10434000.0,-0.004084982979562279,-1.5263062791748605,-0.5833518771656424,34.276731068667004,50.73779711135314,0.18318089925839232,0.2142554139385613,0.11776723021180668,-0.15328698013320619,13.266723888821542,0.059999942779541904,0.08949152534447968,-0.20262520313262922,-0.4364970888023647,0.031246682537106274,-0.31956114596749696,-0.08568926029776147,0.30414373633834657,20.610584770033142,-27.354211460537655,0.11693594283486786,4,0.15125036239624112,0.1725003719329843,0.038750290870666504,-0.05124974250793457,-0.23749971389770508,2,-0.014355967439257489,-2.916649447667574,6.119999885559082,1.4848409535561735,6.0974998474121085,-2.0588307892537387,6.204999923706055,-0.014355967439257489
4737,2006-04-06,6.144999980926514,6.1599998474121085,6.074999809265138,6.09499979019165,14713600.0,0.008203477023137173,1.1250029802350838,-2.8570883627150576,35.2941037526942,46.46333270911538,0.0901431307761964,0.16732071770987833,0.06916424902924678,-0.1962896236500109,14.059294800164142,0.08500003814697088,0.0533540723359911,-0.14912500381469762,-0.39018791707397416,0.09193790944457891,-0.26965646044433633,-0.02859354718505891,0.2169792082092723,39.166646798432495,-4.233491266805039,0.12053145662963834,4,0.06875014305114835,0.122500181198121,0.008125066757202148,-0.10124993324279785,-0.17500019073486328,3,-0.008543494105959004,-1.5263062791748605,6.09499979019165,-2.916649447667574,6.119999885559082,1.4848409535561735,6.0974998474121085,-0.008543494105959004
4738,2006-04-07,6.117499828338622,6.179999828338622,6.070000171661378,6.147500038146973,9835600.0,-0.004475207920789148,1.3157873602738617,-0.6000019073413746,31.249992549421236,42.219506122416945,0.09555447363945291,0.19310452158609337,0.09760967113310848,-0.16144170399584024,14.517235080963367,0.10999965667724432,0.011686112090971257,-0.1692501544952405,-0.4227682090816858,0.08426790009120477,-0.29600918178846314,-0.042491127202017864,0.2110314571423748,43.902297192939336,6.547362528388867,0.12675902729322283,4,0.07375025749206632,0.15000033378601252,0.03375017642974942,-0.07374978065490634,-0.17999982833862216,4,0.004495325436790321,1.1250029802350838,6.144999980926514,-1.5263062791748605,6.09499979019165,-2.916649447667574,6.119999885559082,0.004495325436790321
4739,2006-04-10,6.102499961853027,6.125,6.070000171661378,6.110000133514403,13025600.0,-0.002451960262607522,1.9333316379079672,0.2500039736151581,24.666659037272254,39.08653274138456,0.08850850087303819,0.20586068376288047,0.11106275549917832,-0.1388272664551593,14.847257471516976,0.05499982833862216,-0.03663333449630368,-0.1761250257492062,-0.44265985046157574,0.09040979896316337,-0.30939243810539097,-0.04285761339302141,0.19592821033865881,26.530453365303615,-3.927618149705822,0.13326741235618492,4,0.08875012397766113,0.16500020027160733,0.041249990463256836,-0.05874991416931152,-0.19749975204467773,0,0.0057353293946571515,1.3157873602738617,6.117499828338622,1.1250029802350838,6.144999980926514,-1.5263062791748605,6.09499979019165,0.0057353293946571515
4740,2006-04-11,6.054999828338622,6.102499961853027,6.045000076293945,6.0999999046325675,10992400.0,-0.007783717134179469,1.2999866486104201,5.999872846335506,23.642157143536267,35.19263437065037,0.1217718442047433,0.2448462140587946,0.15675463111344534,-0.08299335899128035,15.022154572050523,0.05749988555908203,-0.07039893216460236,-0.21025013923645108,-0.49381734562859236,0.0733170671556902,-0.3520337424325213,-0.06846653604038089,0.21633554189268445,7.407237341715654,-15.85496812407995,0.14178360319607045,4,0.13625025749206632,0.21875023841858,0.08437514305114835,-0.011249780654906338,-0.09249973297118963,1,0.007431887294750306,1.9333316379079672,6.102499961853027,1.3157873602738617,6.117499828338622,1.1250029802350838,6.144999980926514,0.007431887294750306
4741,2006-04-12,6.052499771118164,6.0974998474121085,6.03249979019165,6.0625,7163200.0,-0.00041289137759470407,-1.599992370634537,0.22222693171703473,22.330099484522535,32.054342526329826,0.09069879366873579,0.2368463367883642,0.15189964814331436,-0.07260839601017821,15.036854694872629,0.0650000572204581,-0.10097899923858833,-0.19837517738342303,-0.4948426052688317,0.09809225050198567,-0.3466088913261274,-0.05014146344071868,0.1944520773488012,13.559305595965556,-4.957211393068048,0.1482337139427042,4,0.12500023841858,0.24500036239624112,0.08687520027160645,-0.008749723434448242,-0.07249975204467773,2,-0.01032631183205368,1.2999866486104201,6.054999828338622,1.9333316379079672,6.102499961853027,1.3157873602738617,6.117499828338622,-0.01032631183205368
4742,2006-04-13,6.057499885559082,6.0875000953674325,6.0374999046325675,6.052499771118164,5399600.0,0.000826123854605898,-1.8571662125340165,-0.5,28.62903349853424,30.142753349188254,0.05810390702500534,0.2205086855366707,0.14138522370401407,-0.070372914230731,15.052349230598292,0.05000019073486506,-0.11445540001732901,-0.1790000677108763,-0.4840084591130802,0.12600832369132764,-0.33150426341197825,-0.026495872009774324,0.1675067933199763,16.949212814793366,-2.43700733725176,0.1525041957011019,4,0.07250022888183594,0.24125027656555265,0.08437514305114746,-0.012499809265136719,-0.11249971389770419,3,-0.03301689030848043,-1.599992370634537,6.052499771118164,1.2999866486104201,6.054999828338622,1.9333316379079672,6.102499961853027,-0.03301689030848043
4743,2006-04-17,5.997499942779541,6.070000171661378,5.987500190734862,6.042500019073486,7752400.0,-0.009905067092544129,-1.5384773390847455,-8.999809269502194,26.893963750279184,29.19879640931321,0.09563126248493159,0.2637068823063924,0.19159439517578214,-0.004410761564285437,14.802794791095359,0.08249998092651545,-0.14382195769560546,-0.21974999904632586,-0.5344049468540684,0.09490494876141664,-0.3770774729501971,-0.06242252514245461,0.2077560834704002,7.27255702980383,-12.927725242209553,0.15732747390387125,4,0.09250020980834961,0.2812502384185791,0.15312516689300537,0.0475001335144043,-0.13000011444091886,0,-0.00458526933726755,-1.8571662125340165,6.057499885559082,-1.599992370634537,6.052499771118164,1.2999866486104201,6.054999828338622,-0.00458526933726755
4744,2006-04-18,6.105000019073486,6.122499942779541,6.002500057220459,6.002500057220459,5177600.0,0.0179241479482406,-1.341462053052224,-2.2777730682829653,41.15524634040709,29.79310962503711,-0.01194966634032113,0.1387062390915581,0.08332972698522223,-0.10614118879214729,14.188360993798643,0.125,-0.1622992877106464,-0.09662492275238055,-0.4002534652269114,0.2070036197221503,-0.24843919398964598,0.05518934848488488,0.07412530691464525,87.03706974197772,61.80067165650475,0.15181427123726532,4,-0.021250009536744052,0.1737501621246338,0.055625081062316895,-0.059999942779541016,-0.17750024795532227,1,-0.027436530475049348,-1.5384773390847455,5.997499942779541,-1.8571662125340165,6.057499885559082,-1.599992370634537,6.052499771118164,-0.027436530475049348
4745,2006-04-19,6.112500190734862,6.127500057220459,6.052499771118164,6.0900001525878915,5281200.0,0.0012285293428244692,1.85716621253406,0.2195126489825746,32.08338598402747,29.549404615632717,-0.023049440728058812,0.10758107849618614,0.07167077287092027,-0.10800902873724727,13.025056762639412,0.07500028610229492,-0.17284505947777973,-0.07062475681305003,-0.3459661794728879,0.20471666584678783,-0.2082954681429685,0.06704595451686846,0.04363011902287717,89.28579943528746,62.18620893850405,0.13767071132991882,4,-0.028750181198120117,0.16624999046325772,0.04062485694885343,-0.06750011444091708,-0.18000030517578036,2,-0.03394682608616273,-1.341462053052224,6.105000019073486,-1.5384773390847455,5.997499942779541,-1.8571662125340165,6.057499885559082,-0.03394682608616273
4746,2006-04-20,6.139999866485597,6.1875,6.082499980926514,6.0974998474121085,3664000.0,0.004498924317813069,-1.8965621567582855,1.8888865341417107,38.4279468708278,29.897609406536453,-0.04860601216026339,0.05722167145096879,0.04322811731018117,-0.12953952659839718,11.588739105421318,0.10500001907348633,-0.16482418370140106,-0.026750063896177956,-0.2676863644932892,0.21418623670093329,-0.14721821419473358,0.09371808640237766,-0.1524996757507342,76.24991059294813,46.62281651259825,0.12046815029855547,4,-0.05249977111816495,0.13875031471252353,0.009375095367430752,-0.09499979019165128,-0.2474999427795419,3,-0.028908758139723045,1.85716621253406,6.112500190734862,-1.341462053052224,6.105000019073486,-1.5384773390847455,5.997499942779541,-0.028908758139723045
4747,2006-04-21,6.127500057220459,6.195000171661378,6.105000019073486,6.195000171661378,8830400.0,-0.00203579959885114,1.6666666666666228,-1.5882372740633908,42.51209599024033,31.148954233294127,-0.04341519199851973,0.044226543884171576,0.05437848111861143,-0.11180114786257711,9.576989514132112,0.09000015258789151,-0.15882886195600232,-0.02162487506866473,-0.21243536402964214,0.16918561389231268,-0.11703011954915343,0.07378036941182398,-0.13599987030029403,67.46982137563496,33.13578841461247,0.09540524448048873,4,-0.03624987602233887,0.15125012397766113,0.030624985694885254,-0.08249998092651367,-0.31750011444091797,4,-0.024071813426286837,-1.8965621567582855,6.139999866485597,1.85716621253406,6.112500190734862,-1.341462053052224,6.105000019073486,-0.024071813426286837
4748,2006-04-24,6.067500114440918,6.137499809265138,6.022500038146973,6.105000019073486,5651600.0,-0.009791912234882627,1.2439092469656508,0.555553200808142,46.80854085883407,33.60916332457878,0.009774296429593043,0.0886901897293022,0.11480238580309887,-0.04602007770731742,9.642764835977045,0.11499977111816495,-0.15034992031131456,-0.06887481212615931,-0.24437015158453956,0.10662052733222094,-0.15662248185534988,0.018872857603031257,-0.06785992813110475,33.7662434171739,-2.115976293885339,0.0877476697291902,4,0.02375006675720215,0.21125006675720215,0.09062492847442627,-0.022500038146972656,-0.1400003433227539,0,-0.020189524593165586,1.6666666666666228,6.127500057220459,-1.8965621567582855,6.139999866485597,1.85716621253406,6.112500190734862,-0.020189524593165586
4749,2006-04-25,6.074999809265138,6.135000228881836,6.042500019073486,6.067500114440918,4908400.0,0.001236043623035199,-2.2174050055562007,-0.19999237058608982,45.054935841811734,35.988360957720495,-0.002275856981690083,0.06669222857886226,0.10838670232866399,-0.047835929962890766,9.847823230922108,0.09250020980834961,-0.14621196075869314,-0.050000119209288485,-0.20886122817903274,0.10886098976045577,-0.12943067369416106,0.029430435275584088,-0.06754522354126191,30.43462636727802,-6.148805430598593,0.07943055448487228,4,0.01625037193298251,0.2037503719329825,0.11375010013580233,-0.029999732971192294,-0.08249998092651545,1,-0.03415637653355186,1.2439092469656508,6.067500114440918,1.6666666666666228,6.127500057220459,-1.8965621567582855,6.139999866485597,-0.03415637653355186
4750,2006-04-26,6.039999961853027,6.147500038146973,6.03249979019165,6.0875000953674325,9854800.0,-0.005761291935965307,-2.6799798585521044,-6.333608850457151,44.08603583972111,38.40568721940923,0.03394184801949862,0.09162233604780567,0.14384443520148515,-0.005980769429997146,10.497852287819242,0.11500024795532227,-0.13711894709296946,-0.07562496662139928,-0.23111128127573544,0.07986134803293687,-0.15336812394856736,0.0021181907057687965,-0.025043552691651705,10.144875455759168,-27.28340155231397,0.07774315732716826,4,0.05125021934509277,0.23875021934509277,0.16937494277954102,0.07375025749206543,-0.11499977111816495,2,-0.01862585951082507,-2.2174050055562007,6.074999809265138,1.2439092469656508,6.067500114440918,1.6666666666666228,6.127500057220459,-0.01862585951082507
4751,2006-04-27,6.067500114440918,6.0974998474121085,5.9724998474121085,6.0374999046325675,14807600.0,0.0045530054241016416,1.7777877855073319,-0.6315815891181116,41.24294576767619,39.80723302709166,0.00982663630905023,0.04600355540229906,0.11600282516474802,-0.026396100358605956,11.159413270502656,0.125,-0.12107327627730768,-0.035124826431274236,-0.15554600530652873,0.08529635244398026,-0.09533541586890149,0.025085763006353012,0.12750005722045987,42.69668700454554,5.2615859859432845,0.06021058943762714,4,0.016249895095825195,0.2037498950958252,0.20687484741210938,0.11999988555908203,-0.26000022888183594,3,-0.022249728279448933,-2.6799798585521044,6.039999961853027,-2.2174050055562007,6.074999809265138,1.2439092469656508,6.067500114440918,-0.022249728279448933
4752,2006-04-28,6.03249979019165,6.0999999046325675,6.002500057220459,6.070000171661378,9525600.0,-0.005768491732857983,1.0000000000000182,-1.2500039736151878,40.55554731392232,41.32518675638534,0.045715202039703584,0.06545781758162317,0.14791070374042192,0.01551752809522533,11.619912009819613,0.09749984741210849,-0.09964509646263675,-0.05812513828277588,-0.15222583313006854,0.035975556564516786,-0.10517548570642266,-0.011074790859129102,0.15805037498474217,34.28564421992284,-2.2350922489418465,0.04705034742364639,4,0.05125021934509277,0.23875021934509277,0.2556251287460327,0.1550002098083496,-0.20999956130981445,4,-0.023207604037255636,1.7777877855073319,6.067500114440918,-2.6799798585521044,6.039999961853027,-2.2174050055562007,6.074999809265138,-0.023207604037255636
4753,2006-05-01,5.9749999046325675,6.112500190734862,5.9650001525878915,6.057499885559082,8854000.0,-0.009531684634713655,-1.8780639848900165,2.199977112049206,37.05582724256354,40.869695745513845,0.11140303386708528,0.11050904648242188,0.20078027929935782,0.08022539182802557,12.819288085134525,0.14750003814697088,-0.07765225879854132,-0.10412502288818448,-0.1955505460164213,-0.012699499759947663,-0.1498377844523029,-0.05841226132406607,0.21118925418853962,5.479319624799827,-30.97062926490507,0.04571276156411844,5,0.1050002574920672,0.24000024795532404,0.35812509059906095,0.247500181198121,-0.2325000762939453,0,-0.0276150568178416,1.0000000000000182,6.03249979019165,1.7777877855073319,6.067500114440918,-2.6799798585521044,6.039999961853027,-0.0276150568178416
4754,2006-05-02,5.977499961853027,6.0374999046325675,5.932499885559082,5.9749999046325675,17078400.0,0.00041841962516553366,-1.3999978201753467,-0.030303730890395668,41.34079224273441,41.89829644092572,0.09936434422142959,0.10388414285453784,0.1980162040026041,0.08442226075575476,12.961667142234393,0.10500001907348544,-0.06545577630630106,-0.09562497138977033,-0.19716414937778293,0.0059142065982422665,-0.14639456038377663,-0.04485538239576403,0.19984163671875077,20.93025318926208,-18.40054369188312,0.05076958899400647,5,0.08625006675720215,0.1887500286102295,0.3556250333786011,0.24500012397766113,-0.1549997329711914,1,-0.008364732924124207,-1.8780639848900165,5.9749999046325675,1.0000000000000182,6.03249979019165,1.7777877855073319,6.067500114440918,-0.008364732924124207
4755,2006-05-03,5.8474998474121085,5.985000133514403,5.832499980926514,5.985000133514403,23662800.0,-0.021748241785118916,1.2181794221785909,-54.99885561699362,32.17391376459341,41.20340387356634,0.2098935927128469,0.22390207182933874,0.3257526796863681,0.22087044456453508,13.387600256153329,0.15250015258788974,-0.04892547708855233,-0.2120000839233409,-0.3526527556683092,-0.0713474121783726,-0.28232641979582507,-0.14167374805085675,0.31515124837890784,5.357091159275113,-35.69554336118548,0.07032633587248409,5,0.16625022888183683,0.2462501525878915,0.49500024318695246,0.37500023841858,-0.0949997901916495,2,0.02479691914668214,-1.3999978201753467,5.977499961853027,-1.8780639848900165,5.9749999046325675,1.0000000000000182,6.03249979019165,0.02479691914668214
4756,2006-05-04,6.007500171661378,6.054999828338622,5.857500076293945,5.857500076293945,16604000.0,0.027362176729269994,-1.63332835303728,-1.090907514591193,46.57536215128028,41.65487789145966,0.03254398068029207,0.060091299581432445,0.1657848276115521,0.0670366751573237,13.507763241144383,0.20749998092651367,-0.04775635952180046,-0.04762477874755788,-0.18906920911766978,0.09381965162255401,-0.11834699393261339,0.02309743643749762,0.1287388349404779,62.5000212873577,17.63844437314932,0.07072221518505577,5,-0.017500162124634677,0.08624982833862216,0.3212498426437369,0.21499991416931064,-0.3850002288818368,3,-0.01373283039019868,1.2181794221785909,5.8474998474121085,-1.3999978201753467,5.977499961853027,-1.8780639848900165,5.9749999046325675,-0.01373283039019868
4757,2006-05-05,6.09250020980835,6.119999885559082,6.052499771118164,6.074999809265138,8891200.0,0.014148986386706142,-1.1599871827149757,0.11666926277842637,56.291407458868804,42.70852973590797,-0.06475228801674149,-0.030613104454005224,0.08277278341133076,-0.012317717355785796,13.560782031557823,0.11249971389770419,-0.039556905249383156,0.04000024795532209,-0.09627546351475669,0.17627595942540086,-0.0281376077797173,0.10813810369036148,-0.26000022888183594,90.43489221818085,39.132384601627514,0.06813785573503925,5,-0.10250020027160645,0.0012497901916503906,0.23437488079071134,0.12999987602233887,-0.5325002670288086,4,-0.046778878036055516,-1.63332835303728,6.007500171661378,1.2181794221785909,5.8474998474121085,-1.3999978201753467,5.977499961853027,-0.046778878036055516
4758,2006-05-08,6.144999980926514,6.232500076293945,6.0625,6.067500114440918,10785200.0,0.008617114371805012,-2.8857117944861335,4.428462439715764,52.85714091086818,43.57544141024758,-0.11745416546448784,-0.08532147441630755,0.034443351852253556,-0.05876932473721119,13.458914910603479,0.1700000762939453,-0.037408339219794584,0.0911250114440918,-0.04842768621603799,0.23067770910422158,0.021348662614027347,0.16090136027415625,-0.306750001907349,78.12498137355294,30.047922767042486,0.0697763488300649,5,-0.11249995231628418,-0.06500005722045898,0.18187510967254727,0.0775001049041748,-0.5199999809265137,0,-0.05248165224502621,-1.1599871827149757,6.09250020980835,-1.63332835303728,6.007500171661378,1.2181794221785909,5.8474998474121085,-0.05248165224502621
4759,2006-05-09,6.137499809265138,6.179999828338622,6.127500057220459,6.137499809265138,6793600.0,-0.0012205324141018048,-4.250107291020378,0.0,51.785687524438025,44.43095826410501,-0.1119262735831077,-0.0791213515192597,0.04159937376847456,-0.04648057099820502,13.351542763853514,0.052499771118163174,-0.038272223098896774,0.08187484741211026,-0.061081541038679354,0.22483123586289988,0.010396653186715454,0.15335304163750507,-0.2834798263549816,76.24993890525388,32.00638793483423,0.07147819422539485,5,-0.10499978065490811,-0.10499978065490811,0.18500030040740878,0.08500027656555087,-0.3999996185302752,1,-0.06435845103086202,-2.8857117944861335,6.144999980926514,-1.1599871827149757,6.09250020980835,-1.63332835303728,6.007500171661378,-0.06435845103086202
4760,2006-05-10,6.0999999046325675,6.132500171661378,6.072500228881836,6.105000019073486,5823600.0,-0.00610996428479893,-1.0000158947134479,-100.0,47.18310142930242,45.090975559841254,-0.07266146181478117,-0.04013504179942551,0.08000477971676556,-0.005359476568164823,13.162555791777056,0.06499958038330167,-0.03872787311721115,0.04212493896484304,-0.10219999206612496,0.18644986999581104,-0.030037526550640514,0.1142874044803266,-0.23084071798705974,64.66662089029924,23.46076015984066,0.07216246551548393,5,-0.06749987602233798,-0.06749987602233798,0.1831252574920672,0.122500181198121,-0.40249967575073153,2,-0.045491750834289024,-4.250107291020378,6.137499809265138,-2.8857117944861335,6.144999980926514,-1.1599871827149757,6.09250020980835,-0.045491750834289024
4761,2006-05-11,5.989999771118164,6.074999809265138,5.96750020980835,6.065000057220459,8721600.0,-0.018032809054778,1.263154460444992,14.999713904250626,41.48605421709875,45.19436521574975,0.028149347620425758,0.06845225272122502,0.18948967956557183,0.10761904558216351,13.1597794219807,0.13249969482421786,-0.04176754631459545,-0.06475019454956055,-0.2122371031389001,0.082736714039779,-0.13849364884423032,0.008993259745109228,-0.10630694888671854,8.490404771972758,-28.17903708291054,0.07374345429466986,5,0.04250025749206543,0.04250025749206543,0.2931253910064706,0.23250031471252441,-0.33999967575073153,3,-0.03964936944452846,-1.0000158947134479,6.0999999046325675,-4.250107291020378,6.137499809265138,-2.8857117944861335,6.144999980926514,-0.03964936944452846
4762,2006-05-12,5.857500076293945,6.005000114440918,5.855000019073486,5.989999771118164,11488400.0,-0.022120150231572544,-1.18182259552362,1.7666558583989778,38.06818120243151,45.306848989068406,0.14887006713609097,0.19520866316166696,0.32185813311317624,0.24391368153450976,13.42776513215923,0.15000009536743164,-0.04533846599486058,-0.18724989891052246,-0.35906608256598105,-0.015433715255063873,-0.27315799073825175,-0.10134180708279317,0.375,0.6622667129819686,-34.87182085393294,0.0859080918277295,5,0.17499995231628418,0.17499995231628418,0.3993750810623178,0.36500000953674316,-0.1849999427795419,4,-0.04011952717943279,1.263154460444992,5.989999771118164,-1.0000158947134479,6.0999999046325675,-4.250107291020378,6.137499809265138,-0.04011952717943279
4763,2006-05-15,5.96999979019165,6.019999980926514,5.824999809265138,5.857500076293945,10330000.0,0.019206096872794953,-1.1971819634917984,-0.8490564000690966,44.670050515685986,45.67676657495193,0.039768590337708076,0.08489571942848961,0.21101530841702854,0.13685964411460105,13.334858889618811,0.19500017166137606,-0.04747134145892584,-0.07337517738342303,-0.24721177111069448,0.10046141634384842,-0.16029347424705875,0.013543119480212695,0.25495028495788574,40.84506285519325,4.473183080404965,0.08691829686363572,5,0.058750152587890625,0.058750152587890625,0.27062535285949796,0.2912502288818368,-0.23000001907348633,0,-0.06867669377237073,-1.18182259552362,5.857500076293945,1.263154460444992,5.989999771118164,-1.0000158947134479,6.0999999046325675,-0.06867669377237073
4764,2006-05-16,5.9375,6.012499809265138,5.872499942779541,5.9724998474121085,13600000.0,-0.005443851144692813,1.434785132602436,-0.31111054596933035,44.78371735910375,47.077855863230845,0.07375367683887557,0.10983470047628785,0.24619859576415948,0.1754298533688754,13.872117059358432,0.1399998664855966,-0.04775860955894373,-0.09749996662139893,-0.274937911433657,0.07993797819085913,-0.18621893902752795,-0.0087809942152699,0.27145206451416026,36.58538476448896,-2.9758101992395396,0.08871897240612917,5,0.09124994277954102,0.09124994277954102,0.29187512397766113,0.3237500190734872,-0.21000003814697266,1,-0.052631578947368474,-1.1971819634917984,5.96999979019165,-1.18182259552362,5.857500076293945,1.263154460444992,5.989999771118164,-0.052631578947368474
4765,2006-05-17,5.90500020980835,5.945000171661378,5.8474998474121085,5.9124999046325675,11281200.0,-0.005473648874383175,1.6896556260029822,0.21427792915529342,41.77215434366186,46.544166106828804,0.128813797297056,0.13280081958280743,0.2795282704237563,0.2137130308801174,14.554710648792774,0.09750032424926935,-0.04197227149496552,-0.11962475776672399,-0.30217447999735647,0.0629249644639085,-0.21089961888204023,-0.028349896651407747,0.2885937644958494,32.0001602172848,-6.86846145225968,0.09127486111531628,5,0.1237497329711914,0.1237497329711914,0.3243749141693115,0.3562498092651376,-0.205000400543212,2,-0.028365793924150173,1.434785132602436,5.9375,-1.1971819634917984,5.96999979019165,-1.18182259552362,5.857500076293945,-0.028365793924150173
4766,2006-05-18,5.9625000953674325,6.005000114440918,5.882500171661378,5.914999961853027,10509600.0,0.009737490857929965,-1.1777822989119795,-6.333608850458651,46.53466608627837,45.460083732096535,0.07181106682091709,0.06463515263405917,0.21911081007204647,0.1621900194468564,15.720489079101462,0.12249994277954013,-0.03786206789227364,-0.05324988365173233,-0.2293262601249113,0.12282649282144664,-0.14128807188832138,0.03478830458485671,0.21635011233520363,70.5129051583957,29.78132241740486,0.08803818823658932,5,0.06624984741210849,0.06624984741210849,0.2699999809265128,0.2987499237060547,-0.2649998664855966,3,-0.04444442134122373,1.6896556260029822,5.90500020980835,1.434785132602436,5.9375,-1.1971819634917984,5.96999979019165,-0.04444442134122373
4767,2006-05-19,5.980000019073486,6.0374999046325675,5.929999828338622,6.0,10002400.0,0.0029349976396060296,1.2631644991442432,-0.4210510465291293,50.25773804022744,45.17126119091423,0.04098476454392497,0.03743776464373916,0.1981917503367221,0.15047014802050107,16.907903966511746,0.10750007629394531,-0.01457360289897558,-0.0283749580383299,-0.19693910841756512,0.14018919234090532,-0.11265703322794796,0.055907117151288155,0.18469617269165006,72.9412424687814,26.604141597174333,0.08428207518961783,5,0.022499799728393555,0.04874992370605469,0.2575000524520883,0.2812500000000009,-0.35500001907348633,4,-0.055183933554097675,-1.1777822989119795,5.9625000953674325,1.6896556260029822,5.90500020980835,1.434785132602436,5.9375,-0.055183933554097675
4768,2006-05-22,5.945000171661378,5.997499942779541,5.864999771118164,5.977499961853027,7308800.0,-0.005852817274326849,2.6551896502962977,1.6249910592947128,48.3790613838612,44.79274717529458,0.04987617044294357,0.06618290205879607,0.227683378424965,0.19146446699473785,17.502421277875527,0.13250017166137695,-0.012699505900769736,-0.05724980831146187,-0.22567043967031708,0.11117082304739334,-0.14146012399088992,0.02696050736796618,0.2061081648037586,51.31594467686856,1.6921361140954545,0.08421031567942781,5,0.03374981880187988,0.08374977111816317,0.26937496662139804,0.3162498474121094,-0.3125,0,-0.045836842771834974,1.2631644991442432,5.980000019073486,-1.1777822989119795,5.9625000953674325,1.6896556260029822,5.90500020980835,-0.045836842771834974
4769,2006-05-23,5.867499828338622,5.9625000953674325,5.867499828338622,5.940000057220459,11019600.0,-0.01303622221781997,-1.6206887479939864,2.2307906744722628,51.052631314771475,45.222694940346706,0.09504423010335916,0.13422246267709692,0.29866137411313876,0.2736912877844446,18.129067043487744,0.09500026702881037,-0.02879442688974354,-0.12437515258789134,-0.29936292459311,0.05061261941732731,-0.21186903859050066,-0.03688126658528201,0.27056416703851394,10.526302580692116,-42.85056320530141,0.08749388600260942,5,0.08249998092651545,0.16125011444091886,0.3168753385543832,0.39375019073486506,-0.18249988555908114,1,-0.021729878304327044,2.6551896502962977,5.945000171661378,1.2631644991442432,5.980000019073486,-1.1777822989119795,5.9625000953674325,-0.021729878304327044
4770,2006-05-24,5.927499771118164,5.927499771118164,5.802499771118164,5.8400001525878915,19855600.0,0.010225810743062391,1.8571553133514986,-1.2068874799399902,45.29408827781348,45.64580983598167,0.008942261098070503,0.06889439761238947,0.2308481194511014,0.21805626164866698,19.104199679789044,0.125,-0.04568204476106441,-0.05875020027160627,-0.23445555223864556,0.11695515169543302,-0.1466028762551259,0.029102475711913378,0.19804165681449248,53.19145914116624,0.9285988409674673,0.08785267598351947,5,-0.0074999332427978516,0.09000015258789062,0.2537503242492676,0.33375024795532315,-0.21249961853027255,2,-0.03374100666180346,-1.6206887479939864,5.867499828338622,2.6551896502962977,5.945000171661378,1.2631644991442432,5.980000019073486,-0.03374100666180346
4771,2006-05-25,5.932499885559082,5.947500228881836,5.880000114440918,5.9375,6682800.0,0.0008435452777715291,4.399885561701316,-0.05714441416893791,39.610355429912616,45.81716252792401,-0.005668014171985369,0.05614017024210227,0.2173675401693984,0.21721502888448363,19.466414443118698,0.06750011444091797,-0.06287103535541316,-0.047000074386597035,-0.21991319145800237,0.1259130426848083,-0.13345663292229926,0.03945648414910519,0.17365904296470536,55.319166205048184,7.559097802131014,0.0864565585357026,5,-0.01250004768371582,0.08500003814697266,0.2487502098083496,0.3287501335144052,-0.2774996757507324,3,-0.03919091121432583,1.8571553133514986,5.927499771118164,-1.6206887479939864,5.867499828338622,2.6551896502962977,5.945000171661378,-0.03919091121432583
4772,2006-05-26,5.892499923706055,5.9375,5.862500190734862,5.9375,7071200.0,-0.006742513716754606,2.3333192048489355,8.999809269502194,33.33331235037846,44.557524954000954,0.04449824972732053,0.08971358016522757,0.24808620739351372,0.2615028390455212,19.925284033665825,0.0749998092651376,-0.07602558712844676,-0.08000004291534424,-0.2551991897119379,0.09519910388124941,-0.16759961631364106,0.007599530482952588,0.19543945537339535,46.15388377410165,2.1424564930018164,0.08759957339829676,5,0.027499914169311523,0.125,0.2906252145767212,0.36875009536743253,-0.33500003814697266,4,-0.033092863360034586,4.399885561701316,5.932499885559082,1.8571553133514986,5.927499771118164,-1.6206887479939864,5.867499828338622,-0.033092863360034586
4773,2006-05-30,5.809999942779541,5.887499809265138,5.795000076293945,5.862500190734862,7102800.0,-0.014000845480643731,-1.242418287431747,1.1666701987877564,30.33031536585912,42.951591399196,0.11389247857303797,0.16782272973058276,0.31894594217633454,0.3431840746926973,20.217822662679673,0.09749984741210938,-0.07815383958373534,-0.15425002574920654,-0.34389722097437936,0.03539716947596627,-0.2490736233617934,-0.05942642813661969,0.26081305982223224,8.955143150768729,-29.698646401215278,0.0948235976125866,5,0.10625004768371582,0.2037501335144043,0.3750002384185791,0.4512500762939462,0.032500267028808594,1,-0.031841642788560165,2.3333192048489355,5.892499923706055,4.399885561701316,5.932499885559082,1.8571553133514986,5.927499771118164,-0.031841642788560165
4774,2006-05-31,5.927499771118164,5.929999828338622,5.824999809265138,5.824999809265138,8181600.0,0.020223722804790567,-1.0487816224564808,-1.9523710048046954,40.547927023189786,42.81556614136577,-0.005783228036795762,0.04889164938910184,0.18980290698625701,0.22601945497859788,20.04908128749649,0.11999988555908114,-0.06289492549343834,-0.034250187873840154,-0.2244792975797445,0.1559789218320642,-0.12936474272679188,0.06086436697911157,0.12124819737898296,86.88495885133952,49.39331264298232,0.09511455485295209,5,-0.011249780654907227,0.08625030517578125,0.25750041007995605,0.33375024795532315,-0.012499809265136719,2,-0.04976796471493372,-1.242418287431747,5.809999942779541,2.3333192048489355,5.892499923706055,4.399885561701316,5.932499885559082,-0.04976796471493372
4775,2006-06-01,5.992499828338622,6.0250000953674325,5.897500038146973,5.9375,8881600.0,0.010965847276312335,1.1249945362573792,0.5365838908065722,50.14409570395268,43.21661387666292,-0.06377256220640515,-0.004941757746061093,0.11157942483919125,0.1604586109689965,18.708769820300837,0.12750005722045987,-0.06047786993456494,0.023499870300292436,-0.15930287590619407,0.20630261650677895,-0.06790150280295126,0.11490124340353614,0.03594830878226851,85.86945028972967,42.862445281748286,0.09140137310324326,6,-0.07624983787536532,0.021250247955323154,0.19250035285949796,0.26875019073486506,-0.019999980926513672,3,-0.05131412505093613,-1.0487816224564808,5.927499771118164,-1.242418287431747,5.809999942779541,2.3333192048489355,5.892499923706055,-0.05131412505093613
4776,2006-06-02,5.925000190734862,5.997499942779541,5.857500076293945,5.994999885559082,7123200.0,-0.011264019947827664,2.7333392673219485,-1.2727256964012055,54.205620804272414,43.65526751711236,-0.002404552171058505,0.05908985232226005,0.16528221196578397,0.22536262933066897,18.346676515417137,0.1399998664855957,-0.05741019814835102,-0.039874768257141646,-0.22274280225641352,0.14299326574213023,-0.13130878525677758,0.05155924874249429,0.09999990463257014,56.52178420010513,7.82143723990292,0.09143401699963583,6,-0.015000104904173917,0.08874988555908292,0.2599999904632577,0.3362498283386248,0.04999971389770508,4,-0.035443043272024743,1.1249945362573792,5.992499828338622,-1.0487816224564808,5.927499771118164,-1.242418287431747,5.809999942779541,-0.035443043272024743
4777,2006-06-05,5.807499885559082,5.9099998474121085,5.804999828338622,5.892499923706055,5423200.0,-0.019831274496753593,-1.333329801212178,1.2142915531334997,39.93807903279048,42.71738058921561,0.09840130047721463,0.16247401686215568,0.26693287381837827,0.339278281598272,18.87870421171766,0.12000036239624023,-0.05094971462085507,-0.14312505722045898,-0.3285184424883001,0.04226832804738212,-0.2358217498543791,-0.050428364586538876,0.2175002098083505,5.434699229804372,-42.43098279284225,0.09269669263392051,6,0.10250020027160645,0.20625019073486328,0.37000012397766113,0.4537501335144052,0.2025003433227539,0,-0.026259092338501433,2.7333392673219485,5.925000190734862,1.1249945362573792,5.992499828338622,-1.0487816224564808,5.927499771118164,-0.026259092338501433
4778,2006-06-06,5.822500228881836,5.875,5.727499961853027,5.84499979019165,8212400.0,0.0025829261503824696,2.575759327225963,0.2647006024975036,42.72153312207636,41.791703012249485,0.07174132409057421,0.12867102821374132,0.24100787297101522,0.32002559661696406,20.646375817899255,0.14750003814697266,-0.05444144137627838,-0.11199972629547084,-0.28164011500261577,0.05764066241167409,-0.19681992064904286,-0.027179531941898816,0.18409986495971786,31.93284853574985,-16.64260329649314,0.0848201943535723,6,0.053749799728393555,0.1574997901916504,0.3549997806549072,0.4387497901916513,0.10499954223632812,1,-0.04551315292496694,-1.333329801212178,5.807499885559082,2.7333392673219485,5.925000190734862,1.1249945362573792,5.992499828338622,-0.04551315292496694
4779,2006-06-07,5.742499828338622,5.857500076293945,5.742499828338622,5.817500114440918,7300400.0,-0.013739870742534466,-2.0666615804229993,3.33341104164463,40.29849131673007,41.23663668324022,0.1476754484496441,0.1871573821444299,0.3095735347526709,0.396223314472528,22.509574594173152,0.11500024795532315,-0.06685643426381649,-0.17225012779235893,-0.3341784424927905,-0.010321813091927368,-0.25321428514257427,-0.0912859704421436,0.23619025230407864,5.0419696651559684,-43.74521085609205,0.0809641573502156,6,0.13375020027160733,0.23750019073486417,0.40500032901764094,0.5187501907348651,0.10500001907348633,2,0.017414085234489063,2.575759327225963,5.822500228881836,-1.333329801212178,5.807499885559082,2.7333392673219485,5.925000190734862,0.017414085234489063
4780,2006-06-08,5.822500228881836,5.862500190734862,5.6624999046325675,5.75,10478000.0,0.013931284794893806,1.6229519473697682,-0.966666030886203,41.86048316850124,41.48665087641674,0.057233225933329024,0.08991125194151461,0.22125008548278124,0.313006499224187,24.254174277820994,0.20000028610229492,-0.07351597861227877,-0.07837474346160889,-0.21971484540969133,0.06296535848647355,-0.14904479443564966,-0.00770469248756811,0.1310708398818976,47.761285382024944,1.6511180087942918,0.07067005097404118,6,0.021249771118164062,0.1249997615814209,0.2924997806549072,0.42874979972839355,0.16499996185302646,3,0.015886600143415475,-2.0666615804229993,5.742499828338622,2.575759327225963,5.822500228881836,-1.333329801212178,5.807499885559082,0.015886600143415475
4781,2006-06-09,5.752500057220459,5.8499999046325675,5.75,5.817500114440918,6555200.0,-0.012022356188866934,-1.8571331257961203,-0.896549682986504,37.53426690509363,41.953423604718424,0.11065147387891106,0.14883720500727193,0.278718408036692,0.3804682504575574,25.221832296661866,0.09999990463256747,-0.07994341791734705,-0.1364999294281004,-0.2859849724854664,0.012985113629265577,-0.2112424509567834,-0.061757407899417416,0.16614247184753506,36.36370642237222,-6.090094749070417,0.07474252152868312,6,0.09124994277954102,0.19499993324279785,0.30124998092651367,0.44875001907348633,0.11749982833862305,4,0.038244204781103575,1.6229519473697682,5.822500228881836,-2.0666615804229993,5.742499828338622,2.575759327225963,5.822500228881836,0.038244204781103575
4782,2006-06-12,5.622499942779541,5.797500133514403,5.619999885559082,5.7750000953674325,10003200.0,-0.022598889725823357,-1.2539675811832696,2.346154128305776,33.99505131374936,42.36061648781734,0.22163128593075765,0.2743975066204811,0.39619076122755814,0.507307904743211,25.71744640315759,0.17750024795532138,-0.0887141787692709,-0.2547500371932987,-0.44581972514543544,-0.06368034924116195,-0.35028488116936707,-0.15921519321723032,0.2654054713562015,0.9804141562604016,-38.685470044070975,0.09553484397606848,6,0.20000004768371582,0.30375003814697266,0.41937506198883057,0.5787501335144043,0.49499988555908114,0,0.06269452475596915,-1.8571331257961203,5.752500057220459,1.6229519473697682,5.822500228881836,-2.0666615804229993,5.742499828338622,0.06269452475596915
4783,2006-06-13,5.559999942779541,5.697500228881836,5.559999942779541,5.625,13449200.0,-0.011116051691607898,-3.230774309503723,0.42622945693773673,34.508841534601814,41.689606989085334,0.2737244853489855,0.3210677431847522,0.4473545125819953,0.566132168164887,26.151934324456157,0.13750028610229492,-0.09586159112087866,-0.2967500448226925,-0.5293786337869975,-0.06412145585838758,-0.413064339304845,-0.18043575034054005,0.2903986973554691,0.0,-41.561025288891905,0.11631429448215262,6,0.2325000762939453,0.33625006675720215,0.48187506198883057,0.6412501335144043,0.42999982833862305,1,0.08093530408874994,-1.2539675811832696,5.622499942779541,-1.8571331257961203,5.752500057220459,1.6229519473697682,5.822500228881836,0.08093530408874994
4784,2006-06-14,5.625,5.7125000953674325,5.554999828338623,5.5625,13986000.0,0.011690657893777656,-3.064505014458892,-0.9615376150827128,34.83712507983128,39.98883247529407,0.18025841855102254,0.24396372508231146,0.3750053631478867,0.4995134994299981,26.543899837486272,0.15750026702880948,-0.09393160189593175,-0.21612498760223353,-0.4671674317670398,0.034917456562572724,-0.34164620968463666,-0.0906037655198304,0.1789348485581348,22.76425663888357,-16.60989444720661,0.12552122208240324,6,0.15124988555908203,0.24249982833862305,0.4312499761581421,0.5762500762939453,0.29250001907348633,2,0.05377773708767353,-3.230774309503723,5.559999942779541,-1.2539675811832696,5.622499942779541,-1.8571331257961203,5.752500057220459,0.05377773708767353
4785,2006-06-15,5.737500190734862,5.755000114440918,5.617499828338623,5.627500057220459,12259600.0,0.02000003390842009,-1.1153793955933111,1.7600021362304545,41.17649597213371,38.541151938389774,0.03104757753824483,0.12466297874067234,0.25558646542892394,0.3869106458903433,26.608328698350437,0.13750028610229492,-0.07867092914548124,-0.09524979591369753,-0.34848619820364224,0.15798660637624717,-0.22186799705866989,0.03136840523127482,0.02162635418376002,61.8645136262243,23.494928444610593,0.1266182011449725,6,-0.005000352859496182,0.1062498092651376,0.2949998378753671,0.4637498855590829,0.43999958038330167,3,0.019172052814024898,-3.064505014458892,5.625,-3.230774309503723,5.559999942779541,-1.2539675811832696,5.622499942779541,0.019172052814024898
4786,2006-06-16,5.697500228881836,5.75,5.682499885559082,5.737500190734862,8800800.0,-0.006971670679439823,1.076940006162243,-0.3636355754767231,41.17649597213374,38.678753820539015,0.03954113005857085,0.15156257565329945,0.28886621959805403,0.4254965204926382,27.368364834827307,0.06750011444091797,-0.08318801982407642,-0.1219997644424442,-0.37438099994649576,0.13038147106160736,-0.24819038219446998,0.004190853309581577,-0.1425004005432129,58.7629778197265,20.494948696344203,0.1261906177520258,6,0.017499685287475586,0.11749958992004395,0.33499979972839355,0.5037498474121094,0.5474996566772461,4,0.05089950859202341,-1.1153793955933111,5.737500190734862,-3.064505014458892,5.625,-3.230774309503723,5.559999942779541,0.05089950859202341
4787,2006-06-19,5.6500000953674325,5.737500190734862,5.617499828338623,5.7224998474121085,6698000.0,-0.00833701300679468,1.341460464553729,1.8124955296473744,42.523382811427695,38.65673711935584,0.06967779240261951,0.18242537293738703,0.32734373139857365,0.4698948726681591,28.65242994458174,0.12000036239623935,-0.10657178145553559,-0.15299990177154488,-0.4043467277118289,0.09834692416873914,-0.27867331474168644,-0.027326488801403315,-0.09110026359558177,47.5000655650159,5.295956423891454,0.1256734129701418,6,0.058749914169310635,0.14624977111816317,0.38249993324279696,0.5512499809265128,0.46749973297118963,0,0.03893801530588159,1.076940006162243,5.697500228881836,-1.1153793955933111,5.737500190734862,-3.064505014458892,5.625,0.03893801530588159
4788,2006-06-20,5.672500133514403,5.704999923706055,5.619999885559082,5.6500000953674325,5628000.0,0.003982307569413868,-1.0605955518564758,-0.31034641515885264,36.92311981012613,38.28169584084429,0.02644343647075953,0.14594631725137575,0.29678304478183204,0.444312562338804,29.527963871180496,0.08500003814697266,-0.13096066847457966,-0.11687486171722483,-0.3653377909126885,0.1315880674782388,-0.24110632631495665,0.0073566028805069905,-0.10977829837798936,58.750068545242996,21.280818737351375,0.12423146459773188,6,0.036249876022339755,0.1237497329711923,0.3599998950958261,0.5287499427795419,0.3550000190734881,1,0.0784486001498812,1.341460464553729,5.6500000953674325,1.076940006162243,5.697500228881836,-1.1153793955933111,5.737500190734862,0.0784486001498812
4789,2006-06-21,5.739999771118164,5.75,5.6599998474121085,5.6624999046325675,5042800.0,0.011899451038345,-1.181822385342286,3.4444326707077244,37.08441444724288,37.75102153848225,-0.04631907412776215,0.07210162280062704,0.2223244817969947,0.37293425349321474,30.241327916666847,0.09000015258789151,-0.13220333441686005,-0.043000221252441406,-0.2895585474808158,0.20355810497593296,-0.1662793843666286,0.08027894186174578,-0.17353237268447863,89.09068210113088,55.35839813253129,0.12327916311418723,6,-0.03749990463256836,0.05625009536743164,0.28875017166137695,0.45750021934509366,0.38250017166137695,2,0.04355400870535209,-1.0605955518564758,5.672500133514403,1.341460464553729,5.6500000953674325,1.076940006162243,5.697500228881836,0.04355400870535209
4790,2006-06-22,5.727499961853027,5.75,5.672500133514403,5.7224998474121085,6544000.0,-0.0021776672061960545,2.0999828339278235,0.06451771683823651,39.295398697215916,37.94670284871806,-0.05443682514356496,0.07257042124926727,0.22910794439528281,0.3816029962270129,30.53556130692496,0.07749986648559659,-0.1386171700959693,-0.04550004005432129,-0.28345508235769934,0.19245500224905676,-0.16447756120601031,0.07347748109736774,-0.15736191138801559,83.01886113440312,50.01423588592972,0.11897752115168898,6,-0.05124998092651367,0.06874990463256836,0.30124998092651367,0.4700000286102304,0.36500024795532227,3,0.03317329698575633,-1.181822385342286,5.739999771118164,-1.0605955518564758,5.672500133514403,1.341460464553729,5.6500000953674325,0.03317329698575633
4791,2006-06-23,5.699999809265138,5.760000228881836,5.65500020980835,5.699999809265138,8153200.0,-0.004801423443221209,-1.3333545262845117,0.0,43.543549907725755,39.007647136937656,-0.03929979405686268,0.08617752610724239,0.25053493410288397,0.4023588599927459,31.126806942192403,0.10500001907348633,-0.137392588748261,-0.06137518882751358,-0.2890144978072495,0.16626412015222236,-0.17519484331738155,0.05244446566235439,-0.12626451980942566,57.89456072546031,20.518409013310283,0.11381965448986789,6,-0.042499780654908115,0.0962500572204581,0.3287501335144034,0.4975001811981201,0.46500015258788974,4,0.08377192593530758,2.0999828339278235,5.727499961853027,-1.181822385342286,5.739999771118164,-1.0605955518564758,5.672500133514403,0.08377192593530758
4792,2006-06-26,5.697500228881836,5.739999771118164,5.675000190734862,5.684999942779541,6683600.0,-0.0004385228889374204,-2.999999999999836,100.0,42.378054808317415,39.8820041673505,-0.02798559698011971,0.07728143451377711,0.24664589750614319,0.39898917527343514,31.623701014008436,0.06499958038330167,-0.14434583876566442,-0.05412478446960467,-0.2747117322111654,0.16646216327195607,-0.16441825834038504,0.0561686894011757,-0.11631434184907885,55.35725233479336,16.578221588909884,0.11029347387078055,6,-0.040000200271606445,0.09874963760375977,0.3312497138977051,0.4999997615814218,0.35249996185302646,0,0.09609471429274441,-1.3333545262845117,5.699999809265138,2.0999828339278235,5.727499961853027,-1.181822385342286,5.739999771118164,0.09609471429274441
4793,2006-06-27,5.625,5.7224998474121085,5.619999885559082,5.682499885559082,7652400.0,-0.012724918994178713,-2.037030757710594,-4.599885561701316,42.76924557656771,40.76335088921011,0.0611333476359226,0.14251828667622668,0.3137176043926644,0.46342250572790533,31.81248303669913,0.10249996185302646,-0.1433081530846554,-0.11737501621246338,-0.34311047846876086,0.1083604460438341,-0.23024274734061212,-0.004507285084314638,-0.036661539293279866,3.571501556528906,-37.84436731626912,0.11286773112814869,6,0.06375002861022949,0.16499996185302734,0.39062488079071045,0.5724999904632577,0.7674999237060547,1,0.08755552503797737,-2.999999999999836,5.697500228881836,-1.3333545262845117,5.699999809265138,2.0999828339278235,5.727499961853027,0.08755552503797737
4794,2006-06-28,5.632500171661378,5.672500133514403,5.554999828338623,5.637499809265138,6231600.0,0.0013333638509116508,2.1333295186507444,0.08695039225117343,37.162162597550235,40.31731384758972,0.06125005628334179,0.11782528005650672,0.2972985600443554,0.4517690204205307,32.67887752880736,0.11750030517578036,-0.1263410369598903,-0.09512486457824654,-0.3081202627358781,0.11787053357938504,-0.20162256365706188,0.011372834500568807,0.1275000572204581,37.80497165732034,-2.6922390106281284,0.10649769907881568,6,0.02499985694885165,0.1574997901916495,0.3712497949600211,0.5649998188018799,0.8150000572204581,2,0.07012871174223201,-2.037030757710594,5.625,-2.999999999999836,5.697500228881836,-1.3333545262845117,5.699999809265138,0.07012871174223201
4795,2006-06-29,5.684999942779541,5.702499866485597,5.635000228881836,5.682499885559082,9551200.0,0.009320864539392959,2.599989827447965,-0.5000476871721506,45.32871081684695,40.778671052557854,0.0005810617015749031,0.0433286881246282,0.2360642903901482,0.39366258429797174,34.50124289763966,0.06999969482421875,-0.10302504638837995,-0.02725009918212873,-0.2004089081861995,0.14590870982194204,-0.11382950368416456,0.0593293053199071,0.07090027809143074,63.41456606740371,21.469401427451707,0.08657940450203543,6,-0.027499914169311523,0.10500001907348633,0.30437493324279785,0.5125000476837167,0.7649998664855966,3,0.07695690490826901,2.1333295186507444,5.632500171661378,-2.037030757710594,5.625,-2.999999999999836,5.697500228881836,0.07695690490826901
4796,2006-06-30,5.7150001525878915,5.727499961853027,5.667500019073486,5.710000038146973,8382000.0,0.005277081813598539,3.0000317894268367,2.0000000000003553,57.42973641052284,42.434932563568424,-0.029810637232107418,-0.003384380142857246,0.19661156828918713,0.359650196264381,35.98260704573107,0.059999942779541016,-0.08262813995666463,0.013250112533570224,-0.12814430327142734,0.1546445283385678,-0.05744709536892856,0.083947320436069,0.03688206043243358,86.48668850667491,37.733847414359516,0.07069720790249866,6,-0.05750012397766202,0.07499980926513583,0.25374972820281894,0.471249818801879,0.6700000762939444,4,0.06605425146830779,2.599989827447965,5.684999942779541,2.1333295186507444,5.632500171661378,-2.037030757710594,5.625,0.06605425146830779
4797,2006-07-03,5.65500020980835,5.735000133514403,5.622499942779541,5.71999979019165,3374400.0,-0.01049867737140342,1.3684184108819208,-12.999618539002078,57.6613132713035,44.73917628147702,0.03461309756439768,0.04701538262142613,0.2466698717369411,0.41512858291006083,37.261772557509296,0.1125001907348624,-0.07821670336828745,-0.03912484645843506,-0.17274135831824555,0.09449166540137544,-0.10593310238834075,0.027683409471470632,0.09294435551834113,55.555673292926144,0.6096562507240648,0.06680825592990537,7,0.002499818801879883,0.13499975204467773,0.31374967098236084,0.5312497615814209,0.679999828338623,0,0.09018562919946582,3.0000317894268367,5.7150001525878915,2.599989827447965,5.684999942779541,2.1333295186507444,5.632500171661378,0.09018562919946582
4798,2006-07-05,5.557499885559082,5.6500000953674325,5.539999961853027,5.612500190734863,12408800.0,-0.017241436009172495,-1.444443267070761,0.8461640036973458,44.82757864705434,45.59952785923385,0.1274923081098729,0.13032652080049623,0.3348248927226525,0.5087319395596595,38.260523617031836,0.11500024795532227,-0.07337976636021626,-0.12337515354156459,-0.2559437148510604,0.009193407767931205,-0.18965943419631248,-0.05709087288681669,0.18658578502784717,8.974311949039643,-47.9752780643353,0.06628428065474794,7,0.09250020980834961,0.22500014305114746,0.4112499952316284,0.6287500858306885,0.9600000381469727,2,0.08861904009310395,1.3684184108819208,5.65500020980835,3.0000317894268367,5.7150001525878915,2.599989827447965,5.684999942779541,0.08861904009310395
4799,2006-07-06,5.84250020980835,5.855000019073486,5.71750020980835,5.824999809265138,26228800.0,0.05128211068250832,5.470576355619383,-0.3181873352753341,56.363635312755996,47.495998594293866,-0.1580611003321275,-0.15473103973373448,0.043356539398985205,0.22173177179243453,38.45242267943792,0.2975001335144043,-0.05981420539127846,0.1566251516342163,0.007731979955647006,0.3055183233127856,0.08217856579493166,0.23107173747350096,-0.30250024795532227,96.03180730332741,38.06379400679604,0.0744465858392845,7,-0.14500021934509277,-0.06000018119812012,0.12249982357025146,0.3399999141693115,0.8374996185302725,3,0.09413773113338864,-1.444443267070761,5.557499885559082,1.3684184108819208,5.65500020980835,3.0000317894268367,5.7150001525878915,0.09413773113338864
4800,2006-07-07,5.914999961853027,5.927499771118164,5.760000228881836,5.7750000953674325,18037200.0,0.01240902857358317,1.0303038184660824,7.999809269502548,62.682199044879965,49.62251516508877,-0.2248079155078715,-0.23183176395017213,-0.033773822695756905,0.14751370720209422,37.91380594401744,0.16749954223632812,-0.03898475388548395,0.22449991703033412,0.05361518339274074,0.3953846506679275,0.13905755021153787,0.30994228384913036,-0.375,96.77424118250751,37.2995863737476,0.08544236681879648,7,-0.18125009536743164,-0.13249993324279785,0.05000007152557373,0.2675001621246338,0.690000057220459,4,0.09002540498106604,5.470576355619383,5.84250020980835,-1.444443267070761,5.557499885559082,1.3684184108819208,5.65500020980835,0.09002540498106604
4801,2006-07-10,5.9724998474121085,6.0625,5.914999961853027,5.914999961853027,9202400.0,0.009721028897702322,-4.130446320468379,0.4107138599664133,68.58788564041019,52.53471859087686,-0.2677449115356998,-0.2867042163064557,-0.09621818550841077,0.0880535680958312,37.309038170144305,0.14750003814697266,-0.02066919239136844,0.27099981307983345,0.05975415680893548,0.4822454693507314,0.1653769849443849,0.376622641215282,-0.41699989318847575,82.77509167136643,20.885785746604903,0.10562282813544882,7,-0.17124986648559481,-0.17124986648559481,-0.007499814033507413,0.21000027656555265,0.7450003623962411,0,0.07994976543363674,1.0303038184660824,5.914999961853027,5.470576355619383,5.84250020980835,-1.444443267070761,5.557499885559082,0.07994976543363674
4802,2006-07-11,5.9749999046325675,5.992499828338622,5.855000019073486,5.9375,7759200.0,0.0004185947734334228,2.793111159343149,0.6521735524853578,67.84659737944875,55.3210910134192,-0.2533885769996669,-0.27557045954599335,-0.10260727581741858,0.08243027983455864,35.784342836679436,0.13749980926513583,-0.003596354391298462,0.2558748722076407,0.015561126372659828,0.4961886180426216,0.13571799929014983,0.3760317451251316,-0.38907994766235277,83.25357148723884,20.10104085199776,0.12015687291749062,7,-0.1737499237060538,-0.1737499237060538,-0.013124823570250577,0.20750021934509366,0.7649998664855966,1,0.06861930222482271,-4.130446320468379,5.9724998474121085,1.0303038184660824,5.914999961853027,5.470576355619383,5.84250020980835,0.06861930222482271
4803,2006-07-12,6.010000228881836,6.1500000953674325,6.0,6.052499771118164,9801600.0,0.005857794946930728,-3.800003051757841,-1.1333240084941076,66.56443440714257,58.5880101033739,-0.25483168341589124,-0.289997656493993,-0.1393164329932448,0.044079361823332164,34.26646283226206,0.17500019073486506,0.012159407327175131,0.2683751821517948,0.007414051365309149,0.5293363129382804,0.13789461675855197,0.3988557475450376,-0.3954854693298344,67.63008010866363,7.4380534428900305,0.13048056539324276,7,-0.16500020027160645,-0.16500020027160645,-0.04812514781951904,0.1724998950958252,0.7324995994567862,2,0.05407650530582475,2.793111159343149,5.9749999046325675,-4.130446320468379,5.9724998474121085,1.0303038184660824,5.914999961853027,0.05407650530582475
4804,2006-07-13,5.927499771118164,6.022500038146973,5.877500057220459,5.982500076293945,15180800.0,-0.013727197108446942,1.1481442235691377,1.29413876671753,61.29940915375255,60.36253214080785,-0.14090228022576756,-0.1935985970237546,-0.059599299763906544,0.1249109537020674,32.5408594350811,0.14499998092651367,0.02864923342143033,0.17074973583221453,-0.0967340903494458,0.43823356201387487,0.037007822741384366,0.3044916489230447,-0.2701461847009279,42.94861527664502,-13.762940021837046,0.1337419130908301,7,-0.08249974250793457,-0.08249974250793457,0.0006252527236938477,0.22125029563903809,0.7725000381469735,3,0.09953609031967847,-3.800003051757841,6.010000228881836,2.793111159343149,5.9749999046325675,-4.130446320468379,5.9724998474121085,0.09953609031967847
4805,2006-07-14,5.8474998474121085,5.952499866485597,5.802499771118164,5.897500038146973,10242000.0,-0.013496402664721519,-1.142853250318471,0.9090893327784875,57.86666069879067,60.41107928394873,-0.0395910923914613,-0.11060606904117076,0.020821240614574243,0.20252036811449514,31.29383800418536,0.15000009536743253,0.049893612002233745,0.0852498292922963,-0.18507592456343946,0.35557558314803206,-0.04991304763557203,0.22041270622016462,-0.15073454027885624,12.949650159654249,-41.81068531473305,0.13516287692786802,7,-0.0024998188018789946,-0.0024998188018789946,0.08062517642974942,0.2487502098083505,0.8924999237060556,4,0.14236853401457505,1.1481442235691377,5.927499771118164,-3.800003051757841,6.010000228881836,2.793111159343149,5.9749999046325675,0.14236853401457505
4806,2006-07-17,5.987500190734862,6.0,5.809999942779541,5.820000171661378,9550400.0,0.023941914831295374,-1.0266621229499233,-3.349987602281085,63.48834877987539,61.05852767379005,-0.1529574145821604,-0.24007515736819052,-0.12228107543898759,0.06115884684124051,29.87782135702256,0.19000005722045898,0.08083585989354347,0.2107501745223992,-0.07558829609987772,0.4970886451446761,0.06758093921126118,0.3539194098335372,-0.2544761005428757,53.23748114951228,-1.3875598889005616,0.14316923531113823,7,-0.1425001621246329,-0.1425001621246329,-0.09187519550323398,0.04374980926513761,0.7349996566772461,0,0.10313149205308614,-1.142853250318471,5.8474998474121085,1.1481442235691377,5.927499771118164,-3.800003051757841,6.010000228881836,0.10313149205308614
4807,2006-07-18,5.869999885559082,5.9625000953674325,5.7775001525878915,5.9625000953674325,19768400.0,-0.019624267462671985,2.9999896900306986,-0.5522399956728924,60.93747738220223,62.84851642213981,-0.001958078243401218,-0.11093567445198094,-0.012052287287255048,0.17707991438839166,28.087409618408998,0.21000003814697088,0.09972983805358915,0.08224987983703613,-0.20046670473659933,0.3649664644106716,-0.059108412449781156,0.22360817212385342,-0.10361771495305927,24.832146894029247,-34.75333940670352,0.14135829228681757,7,0.0637502670288086,-0.02499985694885254,0.025625109672546387,0.1387500762939453,0.8524999618530265,1,0.1443782522609962,-1.0266621229499233,5.987500190734862,-1.142853250318471,5.8474998474121085,1.1481442235691377,5.927499771118164,0.1443782522609962
4808,2006-07-19,6.117499828338622,6.1500000953674325,5.9025001525878915,5.90749979019165,12933200.0,0.042163534515293755,-1.2500065023451974,-2.270265533257352,67.83084922496514,64.12265130127416,-0.18066738122951964,-0.34086428891963205,-0.2657901825398783,-0.06981765696274245,26.46658891209771,0.2800002098083505,0.1143903835398703,0.3074998378753655,-0.0054529398702314325,0.6204526156209624,0.15102344900256703,0.46397622674816397,-0.33999967575073065,91.27509475939833,27.73926467097781,0.15647638887279866,7,-0.16249966621398837,-0.27249979972839267,-0.2431248426437369,-0.12999987602233798,0.43250036239624023,2,0.10175724728195035,2.9999896900306986,5.869999885559082,-1.0266621229499233,5.987500190734862,-1.142853250318471,5.8474998474121085,0.10175724728195035
4809,2006-07-20,5.989999771118164,6.107500076293945,5.980000019073486,6.09499979019165,7206800.0,-0.02084185709819375,-1.0400086975429441,-0.5000000000000021,60.62715801764927,63.89431340935964,-0.033574964892668646,-0.20414095844956215,-0.14589646272163126,0.0553140741640572,25.358389006552073,0.13749980926513583,0.13263696956715787,0.16749978065490723,-0.15354694017727244,0.4885465014870869,0.006976420238817838,0.3280231410709966,-0.21249961853027255,57.04688622087589,-6.235597731269863,0.1605233604160897,7,-0.02624964714050204,-0.14499974250793457,-0.14562475681304932,-0.03249979019165039,0.5600004196166983,3,0.12562605775859437,-1.2500065023451974,6.117499828338622,2.9999896900306986,5.869999885559082,-1.0266621229499233,5.987500190734862,0.12562605775859437
4810,2006-07-21,5.917500019073486,6.005000114440918,5.917500019073486,5.997499942779541,8219600.0,-0.0121034649106746,-1.1875044703526214,0.7619038968942012,56.852780902003985,62.59041288287006,0.04393717836062194,-0.12298241251912145,-0.08079340876525176,0.1258381531465771,24.03406791248339,0.08750009536743164,0.1697472391961936,0.0855000257492069,-0.2349543340716771,0.4059543855700909,-0.0747271541612351,0.2457272056596489,-0.11019987106323192,37.58386254798751,-21.82311112941023,0.16022717991044197,7,0.04625010490417569,-0.07249999046325684,-0.09562516212463379,0.023749828338623047,0.7375001907348633,4,0.13223486061165546,-1.0400086975429441,5.989999771118164,-1.2500065023451974,6.117499828338622,2.9999896900306986,5.869999885559082,0.13223486061165546
4811,2006-07-24,6.177499771118164,6.195000171661378,6.019999980926514,6.0250000953674325,13795200.0,0.04393743155160745,-1.1538497653959914,-1.9062477648236782,65.57374626027759,62.33787386962882,-0.20553999084143548,-0.3640393536145101,-0.3417749673297257,-0.13472528108002457,22.885255930197086,0.2775001525878915,0.18401386985668822,0.32162477970123327,-0.027306814151077496,0.670556373553544,0.14715898277507744,0.4960905766273891,-0.342783627319335,95.808287486537,34.43057371299521,0.17446579692615552,7,-0.19124960899352939,-0.3099997043609619,-0.38937485218048096,-0.2837498188018799,0.5,0,0.09105625590305522,-1.1875044703526214,5.917500019073486,-1.0400086975429441,5.989999771118164,-1.2500065023451974,6.117499828338622,0.09105625590305522
4812,2006-07-25,6.244999885559082,6.2775001525878915,6.0900001525878915,6.130000114440918,12882400.0,0.010926769233809308,1.0833298012122035,0.7540984631740268,70.86493432820272,62.81570719419106,-0.2578260712446472,-0.4094097318504133,-0.4052212590793989,-0.20144426243347446,21.810027024904922,0.1875,0.18907386457758335,0.36174991130828893,-0.01929458002254769,0.7427944026391256,0.17122766564287062,0.5522721569737072,-0.374255338973998,91.3332621256508,22.36326149881404,0.19052224566541842,7,-0.21749973297119052,-0.33624982833862305,-0.48000001907348633,-0.35124993324279785,0.44250011444091797,1,0.07646116422791227,-1.1538497653959914,6.177499771118164,-1.1875044703526214,5.917500019073486,-1.0400086975429441,5.989999771118164,0.07646116422791227
4813,2006-07-26,6.117499828338622,6.239999771118164,6.112500190734862,6.237500190734862,8776000.0,-0.020416342603190585,1.0400010681192942,-1.0434834889622344,59.22817062953352,62.58556958038894,-0.12680888877348906,-0.25625956732916944,-0.2786921168302472,-0.07365703580819716,20.307050537567218,0.13249969482421964,0.18093457006748448,0.2096248626708972,-0.16474560868726495,0.5839953340290593,0.02243962699181612,0.39681009834997827,-0.19794460903320132,55.55548196960126,-9.57864842532463,0.1871852356790813,7,-0.08999967575073065,-0.20874977111816317,-0.3649998903274527,-0.22374987602233798,0.5700001716613778,2,0.098896613984506,1.0833298012122035,6.244999885559082,-1.1538497653959914,6.177499771118164,-1.1875044703526214,5.917500019073486,0.098896613984506
4814,2006-07-27,6.0275001525878915,6.21999979019165,6.012499809265138,6.15749979019165,9022000.0,-0.014711839522057235,-1.593744505207963,1.0833270417509333,53.73134800462322,62.12609039214812,-0.02361587274649768,-0.1424538727965592,-0.18968145263775327,0.016787977535454246,18.07198299924979,0.20749998092651278,0.1716518923360475,0.09987518787384086,-0.2544679689057423,0.45421834465342403,-0.07729639051595072,0.27704676626363245,-0.06499154128857398,30.555581310639596,-29.3132129505735,0.17717157838979164,7,0.0,-0.11875009536743253,-0.2750002145767221,-0.13375020027160733,0.6774997711181632,3,0.08668602653168533,1.0400010681192942,6.117499828338622,1.0833298012122035,6.244999885559082,-1.1538497653959914,6.177499771118164,0.08668602653168533
4815,2006-07-28,6.122499942779541,6.1599998474121085,6.042500019073486,6.067500114440918,7690000.0,0.015761059773820474,-1.2380915618003383,-0.4230767820004504,54.854370280432654,61.1667594477656,-0.08437783930210152,-0.21396690644732708,-0.28353901412949334,-0.07796796884502122,16.165614003343407,0.13249969482421697,0.1639282409427345,0.17299997806549072,-0.17217568702198705,0.5181756431529685,0.00041214552175183883,0.3455878106092296,-0.12219234652559496,41.50943056720123,-14.82315717869183,0.1725878325437387,7,-0.0949997901916495,-0.21374988555908203,-0.3731250762939453,-0.22874999046325684,0.622499942779541,4,0.0698244592814552,-1.593744505207963,6.0275001525878915,1.0400010681192942,6.117499828338622,1.0833298012122035,6.244999885559082,0.0698244592814552
4816,2006-07-31,6.09250020980835,6.184999942779541,6.067500114440918,6.142499923706055,6009600.0,-0.004899915598459259,-1.3499988079059677,-0.909088544601753,53.73609818992947,60.36660620417973,-0.04237355662936082,-0.1625708337792604,-0.25457577846900925,-0.05009185101340918,14.572095498261486,0.11749982833862305,0.1663865958537194,0.12412524223327637,-0.20810113349030068,0.4563516179568534,-0.04198794562851216,0.2902384300950649,-0.080000400543212,30.188791282348078,-21.799170207157886,0.16611318786178852,7,-0.002500057220458096,-0.18375015258789062,-0.3562502861022949,-0.19875025749206543,0.6574997901916504,0,0.09232662792434998,-1.2380915618003383,6.122499942779541,-1.593744505207963,6.0275001525878915,1.0400010681192942,6.117499828338622,0.09232662792434998
4817,2006-08-01,6.164999961853027,6.172500133514403,6.0,6.09499979019165,14134000.0,0.011899835789576096,3.058802080119441,-1.4000114441572808,54.81365732993645,58.92025154917655,-0.07669187881508499,-0.20543648039387907,-0.32785510586028366,-0.12463453770658628,12.411815814263202,0.1725001335144034,0.18137152867338724,0.1711250066757204,-0.13725988430022618,0.47950989765166696,0.016932561187746664,0.3253174521636941,0.11250019073486417,68.75004967058467,17.966551547473202,0.1541924454879734,8,-0.06749987602233887,-0.25624990463256836,-0.43812501430511475,-0.27125000953674316,0.5475001335144052,1,0.08313054540735032,-1.3499988079059677,6.09250020980835,-1.2380915618003383,6.122499942779541,-1.593744505207963,6.0275001525878915,0.08313054540735032
4818,2006-08-02,6.050000190734862,6.167500019073486,6.022500038146973,6.164999961853027,15369600.0,-0.018653653175952245,1.4166686534900539,-1.642849844347122,53.72908664942211,58.153799174929084,0.03098449955011784,-0.05443912541982865,-0.2138589683120653,-0.013165512439736737,9.63655330993333,0.14499998092651367,0.17549310091654036,0.0315002202987662,-0.19898206938177587,0.2619825099793083,-0.08374092454150439,0.1467413651390368,0.22194995880127166,22.727381099457087,-27.847268091471467,0.11524114484027093,8,0.047499895095826083,-0.1412501335144034,-0.3231252431869498,-0.1562502384185782,0.684999942779541,2,0.10537186597802473,3.058802080119441,6.164999961853027,-1.3499988079059677,6.09250020980835,-1.2380915618003383,6.122499942779541,0.10537186597802473
4819,2006-08-03,6.392499923706055,6.40500020980835,6.0250000953674325,6.050000190734862,16197200.0,0.056611524326181994,1.0680261163819005,-2.978264475146353,64.30447311087264,58.98176497591449,-0.2776099788449642,-0.3727317200806004,-0.5509047008290544,-0.35724021685279794,9.620468551454698,0.3800001144409171,0.19097154144811945,0.34649996757507306,0.07656626309880021,0.6164336720513459,0.21153311533693664,0.4814668198132095,-0.3924999237060547,96.91351120331267,39.86194424716459,0.13496685223813626,8,-0.18999981880187988,-0.4199998378753662,-0.6531249284744263,-0.4987499713897705,0.4225001335144043,3,0.04614784197336674,1.4166686534900539,6.050000190734862,3.058802080119441,6.164999961853027,-1.3499988079059677,6.09250020980835,0.04614784197336674
4820,2006-08-04,6.447500228881836,6.510000228881836,6.4099998474121085,6.454999923706055,21058000.0,0.008603880458694535,-1.4242382207425597,-0.021896936266661414,62.6373724263221,58.655501216586096,-0.27884729132224617,-0.4066417039304113,-0.6016337209459062,-0.41442977563811034,10.440355065980183,0.11750030517578125,0.17585302554516513,0.37487525939941424,0.058325232869230526,0.691425285929598,0.21660024613432238,0.5331502726645061,-0.4394002246856692,87.7451035390651,28.963091812524382,0.1582750132650918,8,-0.19250011444091797,-0.4225001335144043,-0.7237502336502075,-0.5537502765655518,0.4974999427795419,4,0.039937911699597706,1.0680261163819005,6.392499923706055,1.4166686534900539,6.050000190734862,3.058802080119441,6.164999961853027,0.039937911699597706
4821,2006-08-07,6.449999809265138,6.4724998474121085,6.335000038146973,6.3375000953674325,11697600.0,0.0003876820929924474,-1.3404257046039711,-15.000572227873855,67.00881520511017,58.227043536242476,-0.26667105465061614,-0.39161214470081784,-0.5999060995775141,-0.41940572431243517,11.212453464788416,0.13749980926513583,0.1825530616183686,0.35349984169006454,-0.0010064972363146296,0.7080061806164437,0.17624667222687496,0.5307530111532541,-0.4249997138977051,88.23521711975543,24.11949274108521,0.17725316946318956,8,-0.19499969482421964,-0.42499971389770597,-0.7262498140335092,-0.5562498569488534,0.5375003814697248,0,0.045736447289531634,-1.4242382207425597,6.447500228881836,1.0680261163819005,6.392499923706055,1.4166686534900539,6.050000190734862,0.045736447289531634
4822,2006-08-08,6.385000228881836,6.494999885559082,6.382500171661378,6.477499961853027,9923200.0,-0.010077454620995852,-1.3076900504714821,-0.8222219396513358,58.78491995857072,58.17779346169105,-0.20084497693341952,-0.31022695023512803,-0.530057946888487,-0.3573654521463059,12.536410421644787,0.11249971389770419,0.20199100487964028,0.2680002450942993,-0.10391376811304998,0.6399142583016486,0.08204323849062511,0.4539572516979735,-0.34060012817382734,74.3589843910474,13.11368316310611,0.18595700660367445,8,-0.13000011444091797,-0.3600001335144043,-0.6612502336502075,-0.49125027656555176,0.6124997138977051,1,0.057165193114187884,-1.3404257046039711,6.449999809265138,-1.4242382207425597,6.447500228881836,1.0680261163819005,6.392499923706055,0.057165193114187884
4823,2006-08-09,6.335000038146973,6.46999979019165,6.335000038146973,6.434999942779541,7500000.0,-0.00783088315466196,-1.6999976158119352,1.081083170950481,61.937743781307944,59.08961521465602,-0.13046793734756879,-0.2473098888812828,-0.4730305954993028,-0.31124413594809575,12.73016417421996,0.13499975204467773,0.18231494545177718,0.20175006389617955,-0.17877975792284673,0.5822798857152058,0.011485152986666414,0.3920149748056927,-0.271975932312011,63.91749637947962,2.0526762699187415,0.19026491090951292,8,-0.07999992370605469,-0.309999942779541,-0.6112500429153442,-0.4412500858306885,0.6799998283386239,2,0.05958959036263578,-1.3076900504714821,6.385000228881836,-1.3404257046039711,6.449999809265138,-1.4242382207425597,6.447500228881836,0.05958959036263578
4824,2006-08-10,6.517499923706055,6.5374999046325675,6.252500057220459,6.2874999046325675,15194400.0,0.028808190127882716,1.111110129964633,-2.3000023841880735,69.29262722906336,60.6938659867261,-0.263904166477376,-0.40405838622768453,-0.6500257211541767,-0.49715989498169666,13.626624766693379,0.2849998474121085,0.15122856625230696,0.35474994182586705,-0.04936673197521735,0.7588666156269515,0.15269160492532485,0.5568082787264093,-0.43659677294921817,92.98245907563842,26.887699016577557,0.20205833690054215,8,-0.2487499713897705,-0.3899998664855957,-0.8012498617172241,-0.6312499046325684,0.39750003814697266,3,0.03337172418172751,-1.6999976158119352,6.335000038146973,-1.3076900504714821,6.385000228881836,-1.3404257046039711,6.449999809265138,0.03337172418172751
4825,2006-08-11,6.679999828338622,6.679999828338622,6.507500171661378,6.517499923706055,18675600.0,0.024932858693485827,1.1230739435483175,0.7065212658988832,67.23844670294883,62.194126932617145,-0.3788459528118304,-0.5280658474363316,-0.807114573284907,-0.663203288273535,14.698711737436387,0.17249965667724432,0.1598386571936672,0.4756248474121083,0.0381113458637552,0.9131383489604614,0.2568680966379313,0.6943815981862853,-0.5717008723492416,100.0,36.1079485434322,0.2187567507741767,8,-0.33999991416931064,-0.45999979972839267,-0.939999818801879,-0.7937498092651358,0.4550004005432138,4,0.020209615621414212,1.111110129964633,6.517499923706055,-1.6999976158119352,6.335000038146973,-1.3076900504714821,6.385000228881836,0.020209615621414212
4826,2006-08-14,6.605000019073486,6.75,6.59499979019165,6.699999809265138,22730000.0,-0.011227516645578861,-1.695650010573323,-0.5846144365835638,62.28671269264331,63.024466417362355,-0.24976872114725523,-0.4262885627060351,-0.7252876036821938,-0.5919795569974866,16.22877611932956,0.1550002098083496,0.18631029405016797,0.36975004673004186,-0.0899148767330109,0.8294149701930946,0.13991758499851592,0.5995825084615678,-0.45096499329616613,70.8542718384255,10.002358094303794,0.22983246173152638,8,-0.21875,-0.341249942779541,-0.8468750715255737,-0.71875,0.46000003814697266,0,0.05147617738168986,1.1230739435483175,6.679999828338622,1.111110129964633,6.517499923706055,-1.6999976158119352,6.335000038146973,0.05147617738168986
4827,2006-08-15,6.71750020980835,6.762499809265138,6.65749979019165,6.675000190734862,27861200.0,0.01703257992581264,-1.7096492361457427,-0.4473696098459613,70.68969826358679,64.9089788189362,-0.3080495788036295,-0.49755035672039316,-0.8257246452100375,-0.7078395644036215,17.673525627601812,0.15749979019165128,0.2094491082439438,0.43987522125244105,-0.03405150515259514,0.9138019476574772,0.20291185804992296,0.6768385844549591,-0.5038686866087616,91.17654483627165,28.429664343786825,0.23696336320251815,8,-0.32375025749206454,-0.44750022888183505,-0.9162502288818359,-0.8312501907348633,0.25749969482421786,1,0.04019352028188705,-1.695650010573323,6.605000019073486,1.1230739435483175,6.679999828338622,1.111110129964633,6.517499923706055,0.04019352028188705
4828,2006-08-16,6.739999771118164,6.75,6.5875000953674325,6.5875000953674325,13594400.0,0.003349394954534235,-1.1311508215687327,3.5882260543705353,75.76856270530756,66.18276655165118,-0.24851354136069226,-0.49647725033683265,-0.8361344743245329,-0.7310873954820085,18.248485159581495,0.16249990463256747,0.24104437526541744,0.43124978542327863,-0.07878759982805139,0.9412871706746087,0.17623109279761362,0.6862684780489436,-0.4605040535907099,95.58822566937201,27.580929648119877,0.2550186926256651,8,-0.2324998378753662,-0.4699997901916495,-0.9387497901916504,-0.8537497520446777,0.23750019073486328,2,0.03820477454091331,-1.7096492361457427,6.71750020980835,-1.695650010573323,6.605000019073486,1.1230739435483175,6.679999828338622,0.03820477454091331
4829,2006-08-17,6.742499828338622,6.807499885559082,6.692500114440918,6.7125000953674325,13888800.0,0.00037092838358421254,-2.285722070844687,0.19671997873769723,74.03103955832239,67.4487295663179,-0.21919579704873193,-0.4634738947522523,-0.8236874377774948,-0.734009431059115,18.950985409346863,0.11499977111816406,0.26881511677966863,0.39612483978271396,-0.1257907710761721,0.9180404506416,0.1351670343532705,0.6570826452121574,-0.4050436198026457,78.33329359686523,6.68609896977253,0.2609578054294432,8,-0.21249985694885165,-0.44999980926513583,-0.8974997997283927,-0.8562498092651358,0.33249998092651545,3,0.04041528291949836,-1.1311508215687327,6.739999771118164,-1.7096492361457427,6.71750020980835,-1.695650010573323,6.605000019073486,0.04041528291949836
4830,2006-08-18,6.699999809265138,6.75,6.65500020980835,6.75,8802800.0,-0.006303302952245904,2.7999771119037176,-1.6666878596179602,73.32055176261575,68.15003362826296,-0.15322535361457934,-0.3787646336813424,-0.7690050487778999,-0.6909852767787976,20.03938967608832,0.09499979019165039,0.3106238708581248,0.31449983119964653,-0.1890417369097941,0.8180413993090871,0.06272904714492622,0.5662706152543668,-0.2967374859459264,51.13628235722527,-24.69120396772084,0.2517707840547202,8,-0.1699998378753671,-0.4074997901916513,-0.8549997806549081,-0.8137497901916513,0.49500036239624023,4,0.03208957592664041,-2.285722070844687,6.742499828338622,-1.1311508215687327,6.739999771118164,-1.7096492361457427,6.71750020980835,0.03208957592664041
4831,2006-08-21,6.739999771118164,6.75,6.639999866485597,6.6525001525878915,8323200.0,0.005970143730110511,1.0465126594630874,-1.7499856949398367,72.63781360526852,69.6892440334516,-0.16512771342415533,-0.3946992363561206,-0.7938500035648097,-0.7318198978235326,20.1042963337743,0.11000013351440341,0.30481315940493836,0.3263747930526737,-0.19089897769694986,0.8436485638022972,0.06773790767786192,0.5850116784274855,-0.2801441890853713,69.31810053904313,-7.098756134721469,0.25863688537481194,8,-0.20999979972839355,-0.44749975204467773,-0.8949997425079346,-0.8537497520446777,0.3775000572204581,0,0.05860541115391493,2.7999771119037176,6.699999809265138,-2.285722070844687,6.742499828338622,-1.1311508215687327,6.739999771118164,0.05860541115391493
4832,2006-08-22,6.7224998474121085,6.739999771118164,6.677499771118164,6.739999771118164,6842000.0,-0.0025964279377345134,6.142888283378746,-0.20000000000001217,78.67805546201814,71.54927866464162,-0.1058501165646355,-0.3579439891976337,-0.7568950265869772,-0.7143866776979939,19.78400209008335,0.0625,0.30083795442476813,0.28499987125396675,-0.24346098891378531,0.8134607314217188,0.020769441170090275,0.5492303013378432,-0.2139740628856348,61.36358217754342,-20.94225285543361,0.26423043008387614,8,-0.19249987602233798,-0.42999982833862216,-0.877499818801879,-0.8362498283386222,0.4349999427795419,1,0.05094834028745998,1.0465126594630874,6.739999771118164,2.7999771119037176,6.699999809265138,-2.285722070844687,6.742499828338622,0.05094834028745998
4833,2006-08-23,6.7224998474121085,6.742499828338622,6.6500000953674325,6.704999923706055,7304400.0,0.0,2.2173884198829428,-0.9999999999998985,69.8795381452965,71.61449098866753,-0.050403207812068196,-0.32706367124697877,-0.7350239821929447,-0.7133762741003773,19.36727649176166,0.09249973297118963,0.2901703053342981,0.2547498703002917,-0.2657883661880156,0.775288106788599,-0.005519247943862382,0.5150189885444458,-0.17211768874106959,49.25371434752947,-29.91532846888549,0.26026911824415383,8,-0.064999818801879,-0.36749982833862216,-0.8331247568130484,-0.8362498283386222,0.28500032424926935,2,0.037560440751465585,6.142888283378746,6.7224998474121085,1.0465126594630874,6.739999771118164,2.7999771119037176,6.699999809265138,0.037560440751465585
4834,2006-08-24,6.550000190734862,6.739999771118164,6.539999961853027,6.7249999046325675,10707200.0,-0.025660046201957387,-1.0512782892565202,-10.000027247956911,55.408978545057764,70.30010563779074,0.14213885042505492,-0.11954152316875444,-0.5443022753626954,-0.5391425633911071,19.3680528680032,0.19999980926513672,0.3008931805540227,0.056125211715697176,-0.42210731034085214,0.5343577337722465,-0.18299104931257748,0.29524147274397183,0.25749969482421964,4.762012888224426,-70.29335081782133,0.23911626102827466,8,0.1237497329711923,-0.1875002384185782,-0.6500000953674308,-0.6637501716613761,0.5299997329711923,3,0.06526713872815981,2.2173884198829428,6.7224998474121085,6.142888283378746,6.7224998474121085,1.0465126594630874,6.739999771118164,0.06526713872815981
4835,2006-08-25,6.550000190734862,6.567500114440918,6.487500190734862,6.5250000953674325,10150000.0,0.0,1.6666666666666963,-0.1428579213680515,55.29103252286039,69.5228078411482,0.13606816400096644,-0.09051277714957973,-0.5293312982819574,-0.5377501663554147,19.238728192703466,0.07999992370605558,0.312697741315592,0.034750199317930885,-0.41068227845779237,0.48018267709365414,-0.18796603956993074,0.2574664382057925,0.25214969635009865,23.809541109750658,-47.53061648521623,0.22271623888786166,8,0.09749984741211026,-0.1875002384185782,-0.6456251144409171,-0.6637501716613761,0.497499942779541,4,0.08015261118204253,-1.0512782892565202,6.550000190734862,2.2173884198829428,6.7224998474121085,6.142888283378746,6.7224998474121085,0.08015261118204253
4836,2006-08-28,6.65500020980835,6.702499866485597,6.552499771118164,6.552499771118164,9192800.0,0.016030536796321382,-1.9268186026172607,4.100001907341648,63.70559420010626,68.74679627853925,0.04347880674280091,-0.15938263239918005,-0.6165420461489024,-0.6403339022741132,19.25907893301962,0.1524996757507342,0.2990274035730218,0.11162521839141881,-0.290328005232551,0.5135784420153886,-0.08935139342056608,0.3126018302034037,0.13456368942260788,65.6863753405654,-5.0541433504464806,0.20097661181198498,8,-0.007500171661376953,-0.2512502670288086,-0.7506251335144043,-0.7950003147125244,0.4249997138977051,0,0.08114199020717683,1.6666666666666963,6.550000190734862,-1.0512782892565202,6.550000190734862,2.2173884198829428,6.7224998474121085,0.08114199020717683
4837,2006-08-29,6.677499771118164,6.704999923706055,6.5,6.547500133514403,14024000.0,0.0033808505785850596,1.2162160768919488,1.2682837192208833,67.88513062618905,67.87085938085941,0.016437006812025423,-0.14916617931287668,-0.6190928075916453,-0.6610601764755355,19.65712856227625,0.2049999237060547,0.27961488948346336,0.10849978923797643,-0.2554346647276997,0.47243424320365257,-0.07346743774486164,0.2904670162208145,0.0999815797729493,74.50974525639886,2.786109653306738,0.18196722698283793,8,-0.029999732971191406,-0.27374982833862305,-0.7506246566772461,-0.8099997043609619,0.5250000953674325,1,0.06589293482623049,-1.9268186026172607,6.65500020980835,1.6666666666666963,6.550000190734862,-1.0512782892565202,6.550000190734862,0.06589293482623049
4838,2006-08-30,6.6875,6.699999809265138,6.612500190734862,6.679999828338622,13118800.0,0.0014976007824198945,4.384626670774644,0.05769378899530774,60.82804559663048,66.40386005178253,-0.0020042432118181353,-0.11484593379531383,-0.6093420864888266,-0.6687718656186661,20.076689288111112,0.08749961853027521,0.27468655918946183,0.086625027656555,-0.18617354193588564,0.35942359724899564,-0.04977425713966532,0.22302431245277532,0.07838210448486294,79.2079768851624,9.753185186570676,0.13639928479622018,8,-0.06874990463256836,-0.283750057220459,-0.7193748950958252,-0.778749942779541,0.5799999237060547,2,0.07028034245856452,1.2162160768919488,6.677499771118164,-1.9268186026172607,6.65500020980835,1.6666666666666963,6.550000190734862,0.07028034245856452
4839,2006-08-31,6.6875,6.7224998474121085,5.9749999046325675,6.6875,13898400.0,0.0,20.35723433242561,0.0,50.60242440491017,63.87962367870414,-0.011875231769199246,-0.09656292951345868,-0.5913599626926658,-0.6662205870735391,19.94224100316015,0.747499942779541,0.2460075838445519,0.07187502384185773,-0.1849161119441094,0.32866615962782486,-0.05652054405112583,0.2002705917348413,0.06724682793486281,95.31774580718184,28.498737492556074,0.1283955678929837,8,-0.3250000476837158,-0.2962501049041748,-0.7193748950958252,-0.778749942779541,0.5850000381469727,3,0.04785049295871069,4.384626670774644,6.6875,1.2162160768919488,6.677499771118164,-1.9268186026172607,6.65500020980835,0.04785049295871069
4840,2006-09-01,6.704999923706055,6.710000038146973,6.630000114440918,6.6875,5944000.0,0.002616811021466159,4.818143986683313,100.0,58.8495631236344,62.34759584741146,-0.03195132344778795,-0.0988506231762809,-0.5899006916567586,-0.6802831282519932,19.34653202519022,0.07999992370605469,0.20750826640531983,0.07649996280670202,-0.1704305244062878,0.32343045001969184,-0.04696528079979245,0.19996520641319648,-0.7300000190734872,97.65887290359098,30.05524980227547,0.12346524360649476,9,-0.3462500572204599,-0.3137500286102295,-0.7368748188018799,-0.7962498664855957,0.5774998664855957,4,0.055928412269500294,20.35723433242561,6.6875,4.384626670774644,6.6875,1.2162160768919488,6.677499771118164,0.055928412269500294
4841,2006-09-05,6.744999885559082,6.75,6.682499885559082,6.704999923706055,8729600.0,0.005965691619414404,1.6999942779759294,2.285722070844687,52.79185163311049,59.471350977532836,-0.07953096040108143,-0.12186482192812154,-0.6091992104421475,-0.7165382939788278,19.195888732741935,0.06750011444091797,0.17376427271855377,0.1017499208450321,-0.1353324930997788,0.338832334789843,-0.016791286127372906,0.2202911278174371,-0.7699999809265146,99.35482402249933,33.29823187959697,0.11854120697240524,9,-0.38249993324279785,-0.35374999046325684,-0.7768747806549072,-0.836249828338623,0.4850001335144043,1,0.044848073104192254,4.818143986683313,6.704999923706055,20.35723433242561,6.6875,4.384626670774644,6.6875,0.044848073104192254
4842,2006-09-06,6.75,6.752500057220459,6.672500133514403,6.744999885559082,10999600.0,0.0007413068236847842,14.999618539004565,0.12500298023508094,51.05265693984617,57.37947528803835,-0.08964732038769174,-0.10342043164766146,-0.5929323798624528,-0.7178063565330186,18.94787063623599,0.07999992370605558,0.14267681157436218,0.08850004673004186,-0.11925980430720351,0.29625989776728723,-0.015379878788580825,0.19237997224866454,-0.7440000915527349,99.67844929520109,35.81421410172541,0.10387992551862281,9,-0.38625001907348633,-0.3587501049041748,-0.7506248950958252,-0.841249942779541,0.5,2,0.04888887758608207,1.6999942779759294,6.744999885559082,4.818143986683313,6.704999923706055,20.35723433242561,6.6875,0.04888887758608207
4843,2006-09-07,6.7125000953674325,6.762499809265138,6.697500228881836,6.7249999046325675,10103600.0,-0.0055555414270470616,-2.058836729198498,-2.4999046347507416,47.058845528850725,56.451682730682016,-0.06002759384071776,-0.03814479985967001,-0.531825547382704,-0.6757965435922069,19.024386812132576,0.06499958038330167,0.10821989247224728,0.03212513923645144,-0.10847750717714177,0.17272778565004465,-0.038176183970344724,0.1024264624432476,-0.6617101779937755,93.6508292123497,30.310773855567476,0.07030132320679659,9,-0.34375023841858,-0.32125020027160733,-0.7093750238418588,-0.8037500381469735,0.5475001335144034,3,0.07299810266763829,14.999618539004565,6.75,1.6999942779759294,6.744999885559082,4.818143986683313,6.704999923706055,0.07299810266763829
4844,2006-09-08,6.735000133514403,6.737500190734862,6.637499809265138,6.6500000953674325,10757600.0,0.0033519609426149177,1.2222269317170391,-6.800106813154101,53.571466801867864,56.26061987279395,-0.05981595538729767,-0.04586638792597153,-0.5302122715024398,-0.6953265210327269,19.789624759516226,0.10000038146972479,0.06780323862940119,0.04375016689300448,-0.07589277699141128,0.16339311077742025,-0.016071305049202955,0.10357163883521192,-0.6272734247894283,79.24547993320546,13.768461141505597,0.0598214719422077,9,-0.36625027656555087,-0.3437502384185782,-0.7318750619888297,-0.8262500762939444,0.5149998664855966,4,0.07906455525395617,-2.058836729198498,6.7125000953674325,14.999618539004565,6.75,1.6999942779759294,6.744999885559082,0.07906455525395617
4845,2006-09-11,6.815000057220459,6.864999771118164,6.684999942779541,6.6875,14210000.0,0.011878236394972541,-1.7169750209628138,1.5000000000000313,57.0755086195185,55.52394369717308,-0.10982143100312847,-0.12146124412659987,-0.5863645942580042,-0.7719807920921697,19.5853966993263,0.17999982833862305,0.04919752276168854,0.1170000791549679,-0.01460525414225522,0.24860541245219103,0.05119741250635634,0.18280274580357947,-0.6548915004522708,78.02210009599617,12.4926571142,0.06580266664861176,9,-0.3950002193450928,-0.3950002193450928,-0.7274999618530273,-0.8424999713897705,0.4274997711181632,0,0.06713132459064242,1.2222269317170391,6.735000133514403,-2.058836729198498,6.7125000953674325,14.999618539004565,6.75,0.06713132459064242
4846,2006-09-12,6.945000171661378,6.9724998474121085,6.827499866485597,6.84250020980835,26151600.0,0.019075585231020487,-1.1886682453198238,0.8039209086455282,67.31521523742813,55.460619765088545,-0.21719988895430653,-0.23682554180207127,-0.6914819535861332,-0.8982844352490185,18.824225878600835,0.1574997901916495,0.06134551250915976,0.2300001859664924,0.06529954787026782,0.394700824062717,0.1476498669183801,0.3123505050146047,-0.7144024934581923,91.79114250170144,24.67167032792939,0.0823503190481123,9,-0.47125029563903986,-0.47125029563903986,-0.805000066757203,-0.9200000762939462,0.38249969482421875,1,0.048596056182607095,-1.7169750209628138,6.815000057220459,1.2222269317170391,6.735000133514403,-2.058836729198498,6.7125000953674325,0.048596056182607095
4847,2006-09-13,6.987500190734862,7.03000020980835,6.9000000953674325,6.96999979019165,24318000.0,0.006119513034269275,1.5365767425415837,0.17073567859766942,69.34310583426387,56.406737569270035,-0.23591044642474301,-0.27200662208460624,-0.7061580616830714,-0.936603733880756,17.848327511635137,0.13000011444091708,0.07688821325455208,0.2590002059936518,0.05408428637351914,0.4639161256137845,0.15654224618358548,0.36145816580371815,-0.6678742522266061,89.17198071271568,18.974998012131934,0.1024579598100663,9,-0.4850001335144034,-0.4850001335144034,-0.8475000858306876,-0.9625000953674308,0.294999599456788,2,0.034704804539421596,-1.1886682453198238,6.945000171661378,-1.7169750209628138,6.815000057220459,1.2222269317170391,6.735000133514403,0.034704804539421596
4848,2006-09-14,6.997499942779541,7.045000076293945,6.889999866485597,6.949999809265138,14979200.0,0.0014310914879025471,1.1754354263915952,2.7142312198578566,92.82297873350134,61.09791027244683,-0.22050026657823008,-0.27586998105663874,-0.6845008282282663,-0.9413641459040374,17.318009960944657,0.15500020980834872,0.07608435506253919,0.2561249494552609,0.01843056254192721,0.49381933636859454,0.1372777559985936,0.37497214291192815,-0.5784216062892718,88.34353315625034,9.461769355713074,0.11884719345666699,9,-0.15999984741210938,-0.4874999523162842,-0.8574998378753662,-0.9724998474121094,0.315000057220459,3,0.03608432429942421,1.5365767425415837,6.987500190734862,-1.1886682453198238,6.945000171661378,-1.7169750209628138,6.815000057220459,0.03608432429942421
4849,2006-09-15,7.014999866485597,7.059999942779541,6.954999923706055,7.0250000953674325,16999600.0,0.0025008822935559394,1.6250029802351393,-0.21053054258897147,93.05556659346342,64.89857732465006,-0.2085948598340801,-0.28660239760208395,-0.6786755352953513,-0.9535895263139924,16.450685866205987,0.10500001907348633,0.07062040515840007,0.2599998712539682,-0.007355577098270949,0.5273553196062073,0.1263221470778486,0.39367759543008773,-0.49577405162673926,87.99997965494816,2.0630552292795414,0.1336777241761197,9,-0.16624999046325772,-0.4974999427795419,-0.8749997615814218,-0.989999771118165,0.3425002098083487,4,0.03492521269554638,1.1754354263915952,6.997499942779541,1.5365767425415837,6.987500190734862,-1.1886682453198238,6.945000171661378,0.03492521269554638
4850,2006-09-18,6.914999961853027,6.994999885559082,6.90500020980835,6.96750020980835,10151200.0,-0.01425515417474521,-1.4827581670974659,5.249904634751097,74.29907083491165,67.2882683470724,-0.08456690497185093,-0.1788384932416962,-0.558368747500289,-0.8482841769781633,15.918536376825276,0.10999965667724698,0.07373267490199087,0.14924995899200422,-0.1259681020964365,0.42446802008044493,0.011640928447784304,0.28685898953622413,-0.2984348039684468,37.63443727081036,-48.76290417208792,0.1376090305442202,9,-0.06625008583068848,-0.39750003814697266,-0.7168749570846558,-0.8762500286102295,0.47499990463256925,0,0.04844541431598248,1.6250029802351393,7.014999866485597,1.1754354263915952,6.997499942779541,1.5365767425415837,6.987500190734862,0.04844541431598248
4851,2006-09-19,7.135000228881836,7.135000228881836,6.977499961853027,6.977499961853027,23996400.0,0.031814933946847646,1.0,-2.9999909174303596,81.22869693600423,70.64116167997885,-0.2720352365371488,-0.3876015529687189,-0.7569407018757364,-1.0620849455872348,15.272467071639861,0.2200002670288086,0.09399063429899979,0.34950020313262975,0.02908269675794628,0.6699177095073132,0.18929144994528802,0.5097089563199715,-0.43861680971616224,100.0,11.599162130708521,0.16020875318734162,9,-0.2487502098083496,-0.5800001621246338,-0.8550002574920654,-1.0250003337860107,0.13749980926513672,1,0.015066516609437253,-1.4827581670974659,6.914999961853027,1.6250029802351393,7.014999866485597,1.1754354263915952,6.997499942779541,0.015066516609437253
4852,2006-09-20,7.065000057220459,7.127500057220459,7.0625,7.114999771118164,19721200.0,-0.009810815615397317,-1.3636458215929879,-0.3174579627129112,73.81703773722272,73.61429414757575,-0.1705929952006615,-0.3063323113910972,-0.6659644169315744,-0.9856705291744152,14.591483378401806,0.07250022888183594,0.10778302040146492,0.2623750209808353,-0.07974098667399776,0.6044910286356684,0.09131701715341922,0.4334330248082514,-0.280893276111553,71.42854362469652,-17.385985847430533,0.1710580038274164,9,-0.17875003814697266,-0.5099999904632568,-0.7400000095367432,-0.9200000762939453,0.25,2,0.037154962086215715,1.0,7.135000228881836,-1.4827581670974659,6.914999961853027,1.6250029802351393,7.014999866485597,0.037154962086215715
4853,2006-09-21,6.9749999046325675,7.079999923706055,6.9025001525878915,7.019999980926514,26488800.0,-0.012738874997730631,1.1515128746062373,0.9000066757584316,66.28894326962711,75.02734708843788,-0.04407654489881363,-0.20706173385751114,-0.5567298163728305,-0.8887962504279843,14.318727869205603,0.17749977111816317,0.12278797753102921,0.1597498655319205,-0.18849723615821556,0.5079969672220566,-0.014373685313147533,0.33387341637698853,-0.12071443396907533,31.182678819002284,-54.46250652132243,0.17412355084506798,9,-0.064999818801879,-0.4199998378753653,-0.6431249380111677,-0.8237500190734854,0.23000001907348722,3,0.044086005700853415,-1.3636458215929879,7.065000057220459,1.0,7.135000228881836,-1.4827581670974659,6.914999961853027,0.044086005700853415
4854,2006-09-22,6.977499961853027,6.992499828338622,6.864999771118164,6.9124999046325675,10777200.0,0.0003584311476190205,1.6842176590757685,-1.4444432670707326,65.70604854667778,75.98629596923335,-0.009566555735308846,-0.18539789177967858,-0.5369101588409384,-0.8843777750781392,14.948621582232658,0.1275000572204581,0.1403846020056312,0.14087493419647235,-0.19091160494191062,0.4726614733348553,-0.025018335372719136,0.3067682037656638,0.1575002670288086,41.66666666666667,-40.70493595416919,0.16589326956919154,9,0.0037500858306884766,-0.4224998950958252,-0.5887500047683716,-0.8262500762939453,0.26000022888183505,4,0.04801147115420501,1.1515128746062373,6.9749999046325675,-1.3636458215929879,7.065000057220459,1.0,7.135000228881836,0.04801147115420501
4855,2006-09-25,7.074999809265138,7.125,7.002500057220459,7.105000019073486,17229600.0,0.013973464413494119,2.499989782085953,-0.4615412830576039,67.83783003568287,76.04436428015056,-0.07409924008530666,-0.2546030591557331,-0.6079181193592609,-0.9722461635933728,15.705460004542932,0.14750003814697266,0.16804340367925352,0.2121248006820684,-0.10701168893441171,0.5312612902985485,0.052556555873827904,0.3716930454903089,0.05460041046142461,77.7776600404078,-2.344650803290307,0.15956824480824008,9,-0.0749998092651376,-0.5199997425079355,-0.6637498140335092,-0.9012498855590829,0.1625003814697248,0,0.039929367440951324,1.6842176590757685,6.977499961853027,1.1515128746062373,6.9749999046325675,-1.3636458215929879,7.065000057220459,0.039929367440951324
4856,2006-09-26,7.195000171661378,7.242499828338622,7.082499980926514,7.09499979019165,24847200.0,0.01696118242138933,-1.5599975585937358,-3.3333227370262746,71.39422999772125,76.27226696497917,-0.17311236230356108,-0.35001937755514856,-0.7039992948690523,-1.0843742393394384,15.773399683466355,0.16750001907348455,0.19598763093013627,0.30512516498565745,-0.030886634405079327,0.6411369643763942,0.13711926529028862,0.4731310646810263,-0.3300004005432138,87.41731139672258,9.36518477524551,0.1680058996953684,9,-0.1412503719329843,-0.586250305175783,-0.7837501764297494,-1.0212502479553232,-0.14000034332275568,1,0.027102111212207403,2.499989782085953,7.074999809265138,1.6842176590757685,6.977499961853027,1.1515128746062373,6.9749999046325675,0.027102111212207403
4857,2006-09-27,7.117499828338622,7.2150001525878915,7.0875000953674325,7.1624999046325675,12360400.0,-0.010771416466118122,-1.4285831062671122,-0.4499990463293176,68.7499724052793,73.5974884840656,-0.084073542653881,-0.2507197117607829,-0.5991991980348468,-1.0007295573237442,16.219700187745804,0.12750005722045898,0.21642080232161653,0.205624818801879,-0.1294552126620223,0.5407048502657803,0.03808480306992834,0.37316483453382965,-0.24495005607604892,66.88742223766057,-8.811878997175612,0.1675400157319508,9,-0.0637500286102286,-0.5087499618530273,-0.7062498331069937,-0.9437499046325675,-0.03749990463256747,2,0.021777339451588107,-1.5599975585937358,7.195000171661378,2.499989782085953,7.074999809265138,1.6842176590757685,6.977499961853027,0.021777339451588107
4858,2006-09-28,7.15749979019165,7.177499771118164,7.077499866485597,7.1500000953674325,14054400.0,0.0056199456013705795,3.2105527335514714,-0.1666596024244282,69.2482618809484,70.95223240489726,-0.11062404133299975,-0.2674135095030916,-0.6188506251735095,-1.0351284757704011,16.668630251270656,0.09999990463256747,0.2206682491462182,0.22212479114532435,-0.11262283677313611,0.5568724190637848,0.05475097718609412,0.3894986051045546,-0.2775510168075561,77.48343701645264,2.1404728574376435,0.16737381395923023,9,-0.10374999046325684,-0.5487499237060556,-0.746249794960022,-0.9837498664855957,-0.03749990463256836,3,0.02200492792813491,-1.4285831062671122,7.117499828338622,-1.5599975585937358,7.195000171661378,2.499989782085953,7.074999809265138,0.02200492792813491
4859,2006-09-29,7.007500171661378,7.15749979019165,7.005000114440918,7.15500020980835,14659200.0,-0.020956985389762206,1.0000062536349252,-19.66747202441727,58.24411274835342,69.16834817305745,0.04268908248344783,-0.09719428022530696,-0.44571560111134545,-0.8802234350426428,15.0207165012326,0.15249967575073242,0.21605819142132,0.05612516403198331,-0.25873684359250415,0.37098717165647077,-0.10130583978026042,0.21355616784422704,-0.12030037717819297,2.0833830039183936,-69.90841005558302,0.15743100381224373,9,0.04624962806701571,-0.398750305175783,-0.5012501478195199,-0.8337502479553232,0.2949995994567862,4,0.028184052401935666,3.2105527335514714,7.15749979019165,-1.4285831062671122,7.117499828338622,-1.5599975585937358,7.195000171661378,0.028184052401935666
4860,2006-10-02,7.079999923706055,7.102499961853027,6.954999923706055,7.007500171661378,15948400.0,0.01034602215749758,1.5106426151005419,-0.49152361555619906,56.08106918047161,66.3741673113316,-0.004407552864471143,-0.1477338964513475,-0.49142325094048367,-0.946747614999186,13.386476110365098,0.14750003814697266,0.20111038153554617,0.10987491607666033,-0.1873821356560006,0.40713196780932126,-0.03875360978967013,0.2585034419429908,-0.1856941285457614,43.478275291866034,-24.93462688822715,0.1486285258663303,10,-0.026250123977661133,-0.4712500572204599,-0.5618749856948853,-0.90625,0.2800002098083487,0,0.022245800667518134,1.0000062536349252,7.007500171661378,3.2105527335514714,7.15749979019165,-1.4285831062671122,7.117499828338622,0.022245800667518134
4861,2006-10-03,7.047500133514403,7.125,7.0374999046325675,7.112500190734862,15438400.0,-0.004590365895744131,-1.058813299749262,-0.8965555796715513,52.727270362790726,64.03085982528361,0.016064418542597103,-0.09634945280603535,-0.4403384653182334,-0.9066441837345307,11.874011236459477,0.08750009536743253,0.18264483151440292,0.06225011348724241,-0.21701531574891408,0.3415155427233989,-0.07738260113083584,0.20188282810532066,-0.14623045769054333,35.576972453507956,-28.962100071276744,0.13963271461807833,10,0.006249666213990146,-0.4387502670288086,-0.542500138282775,-0.8737502098083487,0.2774996757507342,1,0.026959922471929243,1.5106426151005419,7.079999923706055,1.0000062536349252,7.007500171661378,3.2105527335514714,7.15749979019165,0.026959922471929243
4862,2006-10-04,7.079999923706055,7.0900001525878915,7.005000114440918,7.047500133514403,22316800.0,0.004611534526561822,2.2380813979890433,-0.49999633202510263,53.674832299867475,62.62929193975476,-0.015739005927856375,-0.10841748380886429,-0.4556684906956425,-0.9291585121598143,10.311897332520838,0.08500003814697354,0.18548370673853753,0.07824990749359095,-0.18075164896697693,0.33725146395415884,-0.05125087073669299,0.2077506857238749,-0.17190564483189963,56.179813808356336,-5.127227793712656,0.12950077823028383,10,-0.026250123977661133,-0.4712500572204599,-0.5543749332427979,-0.90625,0.10750007629394531,2,-0.0035310869543550005,-1.058813299749262,7.047500133514403,1.5106426151005419,7.079999923706055,1.0000062536349252,7.007500171661378,-0.0035310869543550005
4863,2006-10-05,7.202499866485597,7.324999809265138,7.102499961853027,7.3125,33940000.0,0.01730225199146873,2.2963000900693764,-3.384641342781986,57.63747477910101,61.73278374335733,-0.1146288112249847,-0.2027191770056147,-0.5551108684822106,-1.0426555872647656,8.951021399024652,0.24499988555908292,0.16264360362478136,0.176249861717225,-0.059175208080391783,0.4116749315148418,0.05853732681841617,0.29396239661603385,-0.2877174766221522,66.891897116552,8.591149249211654,0.11771253489880847,10,-0.06250000000000089,-0.552500009536744,-0.6768748760223398,-1.028749942779542,-0.0450000762939462,3,-0.01700797570987178,2.2380813979890433,7.079999923706055,-1.058813299749262,7.047500133514403,1.5106426151005419,7.079999923706055,-0.01700797570987178
4864,2006-10-06,7.267499923706055,7.315000057220459,7.072500228881836,7.147500038146973,21764000.0,0.0090246523325761,1.2558107556643778,-1.0909067264301935,64.77987119599939,61.39301053894806,-0.14993342460974723,-0.23798166242686314,-0.5929212548787612,-1.097664476774674,7.209687861867947,0.24249982833862305,0.15107797899378284,0.2146249294281004,-0.0017888122934008877,0.4310386711496017,0.10641805856734976,0.32283180028885106,-0.33630883706654213,84.45948558275941,22.57198575352212,0.10820687086075079,10,-0.12750005722045898,-0.6175000667572021,-0.7562499046325684,-1.09375,-0.16249990463256836,4,-0.02029584309534538,2.2963000900693764,7.202499866485597,2.2380813979890433,7.079999923706055,-1.058813299749262,7.047500133514403,-0.02029584309534538
4865,2006-10-09,7.272500038146973,7.272500038146973,7.182499885559082,7.25,9375600.0,0.0006880102502111463,7.0,0.18750049670584681,57.03323860005479,59.79734482809623,-0.138541004862061,-0.2181334687371015,-0.5731756003575192,-1.0920239867921389,6.255613175551246,0.09000015258789062,0.15263473110886316,0.19675004482269287,-0.010310166971894574,0.4038102566172803,0.09321993892539915,0.3002801507199866,-0.32555660260243524,83.59380587940754,25.431466385312035,0.10353010589729385,10,-0.13250017166137695,-0.2950000762939453,-0.895625114440918,-1.098750114440918,-0.1424999237060547,0,0.004125092171032296,1.2558107556643778,7.267499923706055,2.2963000900693764,7.202499866485597,2.2380813979890433,7.079999923706055,0.004125092171032296
4866,2006-10-10,7.28249979019165,7.302499771118164,7.199999809265138,7.199999809265138,11923200.0,0.0013750088679580497,-1.4848481345548394,3.6666596024244082,61.85285239712778,59.03099816052384,-0.15066801951186015,-0.21244430421236693,-0.5568360522731091,-1.0921350700496006,5.978684420688671,0.10249996185302646,0.15659529551703422,0.18987481594085676,-0.02709272309589217,0.4068423549776057,0.08139104642248185,0.29835858545923166,-0.3204340996982893,86.7187313735305,28.985522404179775,0.10848376951837446,10,-0.1424999237060547,-0.3012499809265128,-0.9074999094009399,-1.1087498664855957,0.16500043869018555,1,0.010641997329973618,7.0,7.272500038146973,1.2558107556643778,7.267499923706055,2.2963000900693764,7.202499866485597,0.010641997329973618
4867,2006-10-11,7.230000019073486,7.302499771118164,7.227499961853027,7.28249979019165,16542800.0,-0.0072090316005052335,-1.6086942099414525,-0.6363610091610622,64.48865668342098,58.50215313857635,-0.08999591599283985,-0.14845701944722034,-0.48040121492860344,-1.0302309459179568,6.025644447295374,0.07499980926513672,0.14938330001381317,0.1252500534057619,-0.09407244944668758,0.34457255625821137,0.015588801979537159,0.23491130483198663,-0.25341696382925427,62.376258191225965,1.2315208097442039,0.10966125142622474,10,-0.09000015258789062,-0.24875020980834872,-0.8531250953674316,-1.0562500953674316,0.21999979019165128,2,0.01313966665851063,-1.4848481345548394,7.28249979019165,7.0,7.272500038146973,1.2558107556643778,7.267499923706055,0.01313966665851063
4868,2006-10-12,7.25,7.28000020980835,7.210000038146973,7.2750000953674325,16685600.0,0.0027662490835065334,2.999972752414817,0.4761943687556936,65.1810761070071,59.272926845093416,-0.1067173469935252,-0.1565993423772314,-0.47203288533954435,-1.040055952299479,6.117613824667225,0.07000017166137695,0.12622452519104765,0.13262503147125226,-0.0897513220341164,0.3550013849766209,0.02143685471856749,0.24381320822393704,-0.2594802745949316,73.19583371840828,9.191211923882179,0.11118817675268435,10,-0.1100001335144043,-0.2687501907348624,-0.8725000619888306,-1.0762500762939453,0.059999942779541016,3,-0.008620689655172376,-1.6086942099414525,7.230000019073486,-1.4848481345548394,7.28249979019165,7.0,7.272500038146973,-0.008620689655172376
4869,2006-10-13,7.260000228881836,7.264999866485597,7.2125000953674325,7.25,10341200.0,0.0013793419147360986,4.250107291020467,-0.40000762936541334,61.41978651809736,59.866117660385186,-0.08619848552172726,-0.15526412239468268,-0.4640051864310486,-1.038482297934154,6.3060838990011785,0.05249977111816406,0.11101604661858655,0.130375242233276,-0.09522498492033193,0.35597546938688396,0.01757512865647204,0.24317535581007999,-0.25610130012236443,64.58368102742611,2.2253672532811493,0.11280011357680417,10,-0.0950002670288086,-0.27875041961669833,-0.8800003528594971,-1.0862503051757812,-0.05000019073486328,4,-0.01411851728081448,2.999972752414817,7.25,-1.6086942099414525,7.230000019073486,-1.4848481345548394,7.28249979019165,-0.01411851728081448
4870,2006-10-16,7.25,7.295000076293945,7.232500076293945,7.292500019073486,9168800.0,-0.001377441951317393,1.631571550469307,-4.249904634751097,53.92856291361398,59.99959461047666,-0.05537059303473235,-0.12530411810516107,-0.4374946319732036,-1.0178068643093052,6.297451373380114,0.0625,0.09113442120385962,0.10362501144409197,-0.10390098597807196,0.3111510088662559,-0.00013798726699043584,0.20738801015517438,-0.23325703602030146,48.78069204216594,-9.97789046436813,0.10376299871108217,10,-0.08500003814697266,-0.24500012397766113,-0.8700001239776611,-1.0762500762939453,-0.1374998092651376,0,-0.01999999736917435,4.250107291020467,7.260000228881836,2.999972752414817,7.25,-1.6086942099414525,7.230000019073486,-0.01999999736917435
4871,2006-10-17,7.242499828338622,7.264999866485597,7.190000057220459,7.25,9376400.0,-0.001034506436052074,2.999999999999858,0.17647454812689317,59.920648136094016,60.69357414783516,-0.019333999307623806,-0.11524614251713405,-0.413311461513433,-0.9996465618211685,6.739850272165837,0.0749998092651376,0.09702300109503703,0.0907498598098746,-0.12106000010685847,0.30255971972660767,-0.01515507014849149,0.1966547897682407,-0.21342659054750612,46.66658189539994,-10.606724663412322,0.1059049299583665,10,-0.04374980926513583,-0.16624999046325506,-0.822499990463256,-1.0399999618530265,-0.17749977111816317,1,-0.015533271185939501,1.631571550469307,7.25,4.250107291020467,7.260000228881836,2.999972752414817,7.25,-0.015533271185939501
4872,2006-10-18,7.327499866485597,7.3499999046325675,7.244999885559082,7.25,12515200.0,0.01173628445448971,-1.3999978201753467,-10.333079026001819,62.59261247718245,61.24414500317754,-0.07323561814109159,-0.18927632039726294,-0.4782013743531559,-1.0727452889728184,7.402965542533099,0.10750007629394531,0.10456340306394374,0.16262490749359237,-0.058862125096709406,0.38411194008389415,0.051881391198441484,0.27336842378874326,-0.28658956583552,85.93746274706253,29.930910915533445,0.11074351629515093,10,-0.11624979972839444,-0.22000002861023038,-0.8537499904632586,-1.0712499618530282,-0.2774996757507342,2,0.01637671301027188,2.999999999999858,7.242499828338622,1.631571550469307,7.25,4.250107291020467,7.260000228881836,0.01637671301027188
4873,2006-10-19,7.28249979019165,7.387499809265138,7.262499809265138,7.2874999046325675,11366800.0,-0.006141259244475283,-4.55554613656615,-0.0645177168382136,74.12278647053284,62.282246700347926,-0.01753852349089513,-0.12654601912145402,-0.4115875481463904,-1.014667461007047,7.558186374809103,0.125,0.11978043824201912,0.10224983692169154,-0.10603825167458059,0.31053792551796366,-0.0018942073764449674,0.20639388121982805,-0.22304411330262397,46.835366633911526,-15.331486104195811,0.10414404429813612,10,0.0025000572204589844,-0.15625,-0.7799997329711914,-0.9974997043609619,-0.4574999809265128,3,0.023000346570429375,-1.3999978201753467,7.327499866485597,2.999999999999858,7.242499828338622,1.631571550469307,7.25,0.023000346570429375
4874,2006-10-20,7.3125,7.364999771118164,7.272500038146973,7.362500190734862,12106400.0,0.004119493398236029,2.3636663140920047,9.999809269503793,72.03791554877365,63.94943302798335,-0.045241851552897394,-0.13719616494738585,-0.42506319119211255,-1.0331588387030948,7.529363717563786,0.0924997329711914,0.13380686114955687,0.11550004482269305,-0.07745204732524869,0.3084521369706348,0.019023998748721738,0.21197609089666436,-0.22680079252088436,62.02536535429621,-2.401968495907056,0.09647604607397109,10,-0.02375006675720215,-0.1862502098083496,-0.6387499570846558,-1.0199999809265137,-0.46250009536743253,4,-0.0003418881669003948,-4.55554613656615,7.28249979019165,-1.3999978201753467,7.327499866485597,2.999999999999858,7.242499828338622,-0.0003418881669003948
4875,2006-10-23,7.357500076293945,7.417500019073486,7.235000133514403,7.25,12995200.0,0.00615385658720613,-1.6545474722393478,-2.149993324305289,78.70367508695632,65.82174666018653,-0.0859558692862592,-0.16859060250171432,-0.4579137542394527,-1.0673094352803085,8.417875414953018,0.18249988555908292,0.1345195125762242,0.14637510776519758,-0.05029766619814158,0.34304788172853673,0.048038720783528,0.24471149474686715,-0.24765682067194827,73.62639435592388,5.320432105304178,0.09833638698166948,10,-0.053750038146972656,-0.21625018119812012,-0.6743751764297485,-1.0575001239776611,-0.47499990463256747,0,-0.020047575483175484,2.3636663140920047,7.3125,-4.55554613656615,7.28249979019165,-1.3999978201753467,7.327499866485597,-0.020047575483175484
4876,2006-10-24,7.389999866485597,7.434999942779541,7.272500038146973,7.2874999046325675,20097600.0,0.004417232735935084,-1.4528343985720045,0.9534873405369126,78.70367508695632,67.40119314946823,-0.11354345767791862,-0.19576967438682846,-0.47521804620544383,-1.0875828382474833,9.061463606867639,0.16249990463256836,0.12117257079916133,0.16912491321563827,-0.0429157140154075,0.38116554044668405,0.06310459960011539,0.27514522683116116,-0.24939093451845107,77.49994039529892,7.3436710111788415,0.10602031361552283,10,-0.07749986648559659,-0.24000000953674405,-0.7068749666213998,-1.0012497901916513,-0.5349998474121103,1,-0.037550701050648616,-1.6545474722393478,7.357500076293945,2.3636663140920047,7.3125,-4.55554613656615,7.28249979019165,-0.037550701050648616
4877,2006-10-25,7.272500038146973,7.4025001525878915,7.2125000953674325,7.389999866485597,14717600.0,-0.01589984174038994,1.6666599742341015,-1.146340215297861,56.54206815291209,66.441303376791,0.01186692259765465,-0.06963230866661085,-0.3472015519289915,-0.9565396089084821,9.534697557038532,0.19000005722045898,0.11776054970241479,0.043875074386596324,-0.16353670052428892,0.2512868492974816,-0.059830813068845856,0.1475809618420385,-0.09656418488233953,26.9662849109329,-41.80171455737312,0.10370588745544257,10,0.039999961853027344,-0.12250018119812012,-0.5518749952316284,-0.8249998092651367,-0.5374999046325692,2,-0.028532138857077838,-1.4528343985720045,7.389999866485597,-1.6545474722393478,7.357500076293945,2.3636663140920047,7.3125,-0.028532138857077838
4878,2006-10-26,7.315000057220459,7.324999809265138,7.204999923706055,7.2750000953674325,8402400.0,0.0058439352149270984,3.000031789426748,-0.34042570460401156,54.63415678024839,65.68734451703,-0.022845671798620515,-0.10511721878167002,-0.3791995593423936,-0.9853511088748599,10.069826570864532,0.11999988555908292,0.1094860809170628,0.0785000801086424,-0.1295003553741223,0.2865005155914071,-0.02550013763273995,0.18250029785002475,0.11999988555908203,47.82614104012688,-18.173897223949602,0.10400021774138232,10,-0.0025000572204589844,-0.16500020027160645,-0.5943750143051147,-0.8587498664855957,-0.3400001525878915,3,-0.03622691242825371,1.6666599742341015,7.272500038146973,-1.4528343985720045,7.389999866485597,-1.6545474722393478,7.357500076293945,-0.03622691242825371
4879,2006-10-27,7.204999923706055,7.309999942779541,7.199999809265138,7.2849998474121085,6808400.0,-0.015037612119473076,-1.4444432670707699,-2.000000000000022,44.534406390155354,64.64354934775683,0.08776123759434817,0.021542228678029574,-0.25983969324714096,-0.8608857548206004,11.014295277358508,0.11500024795532138,0.09994240765732076,-0.041375041007995605,-0.22032278132412486,0.13757269930813365,-0.13084891116606023,0.04809882915006902,0.22540001869201642,2.1277070638815694,-59.10027063745757,0.08947387015806445,10,0.10750007629394531,-0.05500006675720215,-0.4724998474121094,-0.7487497329711914,-0.27500009536743253,4,-0.05274116841981247,3.000031789426748,7.315000057220459,1.6666599742341015,7.272500038146973,-1.4528343985720045,7.389999866485597,-0.05274116841981247
4880,2006-10-30,7.237500190734862,7.302499771118164,7.1599998474121085,7.207499980926514,7297200.0,0.004510793528515578,-1.2799900818249261,-0.375002980235074,46.48441079766555,63.15063408793144,0.05956533954388554,0.0015246549245899743,-0.2810394820809963,-0.8798623383597057,11.575124058594097,0.14249992370605558,0.0883346913760521,-0.016749787330628152,-0.17784059925930418,0.14434102459804787,-0.09729519329496661,0.0637956186337103,0.1836837463378913,28.181933253224628,-28.589734541427006,0.08054540596433807,10,0.0599997043609628,-0.04250025749206454,-0.4693751335144034,-0.7812499999999991,-0.20000028610229492,0,-0.053540625338892034,-1.4444432670707699,7.204999923706055,3.000031789426748,7.315000057220459,1.6666599742341015,7.272500038146973,-0.053540625338892034
4881,2006-10-31,7.237500190734862,7.309999942779541,7.207499980926514,7.2125000953674325,10451200.0,0.0,-4.857086415716407,0.833330684256502,50.63831134204861,61.8223784062499,0.06568951337068629,0.0173798974274062,-0.2707955281197352,-0.8650836566126907,12.33062935718292,0.10249996185302734,0.08111656929516897,-0.026249790191651634,-0.15520816134808335,0.10270858096478008,-0.09072897576986794,0.03822939538656467,0.16801270095825238,31.958864244140084,-23.10815494243592,0.06447918557821591,10,0.0599997043609628,-0.04250025749206454,-0.4600001573562613,-0.7812499999999991,-0.2850003242492658,1,-0.04905008769850405,-1.2799900818249261,7.237500190734862,-1.4444432670707699,7.204999923706055,3.000031789426748,7.315000057220459,-0.04905008769850405
4882,2006-11-01,7.054999828338622,7.255000114440918,7.045000076293945,7.25,7747600.0,-0.0252159388720804,1.0487768569281977,-7.799977111904307,37.00001335141498,57.69762583745902,0.22961747942701027,0.2086066553716357,-0.07939651261899261,-0.6666400759164564,12.827431998084776,0.21000003814697266,0.07797562455609519,-0.20750014781951975,-0.34420962427255386,-0.07079067136648565,-0.27585488604603636,-0.13914540959300314,0.3357822806976323,3.5713434218545017,-47.169998018939495,0.06835473822651697,11,0.185000181198121,0.1400001049041757,-0.22374999523162753,-0.5449998378753653,-0.05749988555908114,2,-0.028348662527499124,-4.857086415716407,7.237500190734862,-1.2799900818249261,7.237500190734862,-1.4444432670707699,7.204999923706055,-0.028348662527499124
4883,2006-11-02,7.079999923706055,7.1500000953674325,6.949999809265138,7.054999828338622,16802800.0,0.0035435997130732755,1.4242394467547443,-0.12820550440768716,38.23529411764714,53.941779011778294,0.19318775966224866,0.1833595580919054,-0.09502398063938955,-0.6743917731527205,12.971786434071731,0.20000028610229492,0.07122059668002212,-0.1763750553131107,-0.3338090707023813,-0.01894103992384011,-0.255092063007746,-0.09765804761847541,0.2831196227108146,36.11112950759943,-12.347220576865013,0.07871700769463513,11,0.11249995231628418,0.11249995231628418,-0.24875009059906006,-0.5699999332427979,-0.03749990463256836,3,-0.048728784450474905,1.0487768569281977,7.054999828338622,-4.857086415716407,7.237500190734862,-1.2799900818249261,7.237500190734862,-0.048728784450474905
4884,2006-11-03,7.119999885559082,7.179999828338622,7.019999980926514,7.117499828338622,16247200.0,0.0056497121870149325,1.6122436269224565,0.10000190734138886,41.82390276613183,49.844026531686694,0.13746607867872473,0.13886221633170148,-0.11943223850005769,-0.6977734954838724,13.220578471795545,0.1599998474121085,0.05534605307508311,-0.12900009155273473,-0.29765892961400375,0.03965874650853429,-0.21332951058336924,-0.04467067252210022,0.20180768714261443,47.222225901519785,-1.1459714138542338,0.08432941903063446,11,0.07249999046325684,0.07249999046325684,-0.2887500524520874,-0.6099998950958252,-0.2024998664855957,4,-0.020365166187798156,1.4242394467547443,7.079999923706055,1.0487768569281977,7.054999828338622,-4.857086415716407,7.237500190734862,-0.020365166187798156
4885,2006-11-06,7.302499771118164,7.3125,7.0999999046325675,7.119999885559082,16429200.0,0.025632006810734964,1.0987628157127673,72.99828342549381,53.09277818388108,46.998371320233886,-0.059961673225810586,-0.04350547628899193,-0.28389828829124575,-0.864221509216577,13.169558918960531,0.21250009536743253,0.039718942415210456,0.051999807357788086,-0.11806676985799758,0.22206638457357375,-0.0330334812501043,0.13703309596568047,-0.35249996185302646,97.2413176220505,46.64787067633905,0.08503328860789268,11,-0.1262497901916495,-0.1099998950958252,-0.47124993801116943,-0.7299997806549072,-0.27499961853027255,0,-0.051009921869878294,1.6122436269224565,7.119999885559082,1.4242394467547443,7.079999923706055,1.0487768569281977,7.054999828338622,-0.051009921869878294
4886,2006-11-07,7.360000133514403,7.397500038146973,7.252500057220459,7.2849998474121085,11487600.0,0.007874065621153115,-1.0714302744200725,0.41096072949598933,51.72415014307617,46.463047096918785,-0.1365217352445205,-0.10003063136474655,-0.32570981938770505,-0.9045339908712835,13.158388103950196,0.14499998092651367,0.02516918654185396,0.10562515258788974,-0.07091977318799536,0.28217007836377483,0.017352689699946744,0.19389761547583273,-0.4027503204345688,91.62013732903111,43.61801709738915,0.0882724628879426,11,-0.18625020980834872,-0.16750025749206454,-0.5287503004074088,-0.7800002098083487,-0.0650000572204581,1,-0.04381796508580249,1.0987628157127673,7.302499771118164,1.6122436269224565,7.119999885559082,1.4242394467547443,7.079999923706055,-0.04381796508580249
4887,2006-11-08,7.324999809265138,7.4000000953674325,7.292500019073486,7.360000133514403,9666400.0,-0.004755478751948483,-1.1500035762821148,-0.46666920978845217,52.278818181864715,46.201342808209496,-0.1042546473827155,-0.06065822138235433,-0.2758292400314959,-0.8516163746023659,13.15265142410722,0.1075000762939462,0.0004865924149823897,0.06587483882904177,-0.11300530686543109,0.24475498452351463,-0.02356523401819466,0.1553149116762782,-0.35013998718261785,83.33328035146054,33.730176502272656,0.08944007284723632,11,-0.14999985694885254,-0.13249993324279874,-0.493749976158143,-0.7449998855590829,-0.0625,2,-0.05085323583331414,-1.0714302744200725,7.360000133514403,1.0987628157127673,7.302499771118164,1.6122436269224565,7.119999885559082,-0.05085323583331414
4888,2006-11-09,7.1875,7.3400001525878915,7.179999828338622,7.315000057220459,15712800.0,-0.018771305507915392,-1.2456122739212605,3.6428250296319336,43.990389905733046,46.14089653216257,0.014815293523093409,0.07580576741087697,-0.12506252342032909,-0.6971761895686317,13.082483024165798,0.16000032424926935,-0.03195046846485994,-0.06849997043609601,-0.2502126208615021,0.11321267998931006,-0.1593562956487995,0.022356354776607468,-0.18713176152038535,44.07893911293247,-3.7895447797640216,0.0908563252127031,11,-0.012500047683714932,0.004999876022338867,-0.35625016689300537,-0.5787501335144052,0.014999866485596591,3,-0.026434790569803024,-1.1500035762821148,7.324999809265138,-1.0714302744200725,7.360000133514403,1.0987628157127673,7.302499771118164,-0.026434790569803024
4889,2006-11-10,7.15749979019165,7.2249999046325675,7.130000114440918,7.204999923706055,12506800.0,-0.004173942234205197,1.1714214091476578,0.3725498995837494,40.243898467749325,45.44750627328299,0.04176060366377676,0.10301479328727847,-0.08187047643524448,-0.6513158484598751,13.132340456818495,0.0949997901916495,-0.04317392115939356,-0.0933751583099367,-0.28031929926960064,0.09356898264972724,-0.18684722878976867,9.691216989526907e-05,-0.13315364029876697,19.166616333887706,-24.39261355714555,0.09347207047983182,11,0.017500162124634677,0.03500008583068848,-0.26249992847442627,-0.5074999332427979,0.05000019073486328,4,-0.016067031014902033,-1.2456122739212605,7.1875,-1.1500035762821148,7.324999809265138,-1.0714302744200725,7.360000133514403,-0.016067031014902033
4890,2006-11-13,7.105000019073486,7.2249999046325675,7.065000057220459,7.184999942779541,10255600.0,-0.007334931562290481,1.000000000000011,1.6842041861165487,36.36365710468409,43.86143358024249,0.08212498447858341,0.15188159624635755,-0.017081094121771834,-0.582900628150222,13.14035981310164,0.1599998474121085,-0.058740887775746486,-0.13862493038177526,-0.33663131571915805,0.05938145495560754,-0.23762812305046666,-0.03962173771308386,-0.058114632452129555,11.94028576064767,-26.196877171813362,0.09900319266869156,11,0.06999993324279874,0.08749985694885254,-0.2100001573562622,-0.4550001621246338,0.10500001907348633,0,-0.026389866220500102,1.1714214091476578,7.15749979019165,-1.2456122739212605,7.1875,-1.1500035762821148,7.324999809265138,-0.026389866220500102
4891,2006-11-14,7.130000114440918,7.210000038146973,7.0250000953674325,7.0999999046325675,20497600.0,0.0035186622519800537,-1.0555568801044908,-0.37500298023509204,42.51969923005295,44.47473201120226,0.04500515229244151,0.1243991749442328,-0.03053720545544092,-0.5912392241813551,13.593251481351645,0.18499994277954013,-0.059279700582063555,-0.10799984931945783,-0.3124284697106381,0.09642877107172243,-0.21021415951504796,-0.0057855391238677,0.26999998092651456,28.000005086262785,-11.07307198967234,0.10221431019558994,11,0.0449998378753671,0.0624997615814209,-0.07125020027160645,-0.48000025749206543,0.045000076293944424,1,-0.01437587099689186,1.000000000000011,7.105000019073486,1.1714214091476578,7.15749979019165,-1.2456122739212605,7.1875,-0.01437587099689186
4892,2006-11-15,7.447500228881836,7.460000038146973,7.1875,7.199999809265138,20901600.0,0.04453016961358269,1.0,8.24995629023258,55.397149546451665,46.38160483662497,-0.23575594397911015,-0.19357452822988463,-0.33272713814452537,-0.8900225296057265,13.286502439944439,0.3299999237060547,-0.05590689593967646,0.2035002470016476,-0.01829513670799887,0.42529563071129406,0.09260255514682392,0.31439793885647127,-0.4225001335144034,97.12648025071772,56.71674325285669,0.1108976918548233,11,-0.20750021934509277,-0.24250030517578125,-0.3868753910064697,-0.7975003719329834,-0.25750017166137695,2,-0.020476689882665045,-1.0555568801044908,7.130000114440918,1.000000000000011,7.105000019073486,1.1714214091476578,7.15749979019165,-0.020476689882665045
4893,2006-11-16,7.449999809265138,7.454999923706055,7.369999885559082,7.440000057220459,9847200.0,0.0003356267615284292,7.500011920940324,0.04040297006431402,60.937486695401816,48.50533638432165,-0.20143459759397953,-0.1927651887243007,-0.3183629096850522,-0.8724431273557025,12.728734578102305,0.08500003814697266,-0.055331507271940694,0.19762482643127566,-0.04220780992339268,0.437457462785944,0.07770850825394149,0.3175411446086098,-0.4249997138977051,97.70109650637283,50.28232856704001,0.11991631817733417,11,-0.20749974250793546,-0.24499988555908292,-0.3893749713897714,-0.7999999523162851,-0.3074998855590829,3,-0.02516778587924484,1.0,7.447500228881836,-1.0555568801044908,7.130000114440918,1.000000000000011,7.105000019073486,-0.02516778587924484
4894,2006-11-17,7.309999942779541,7.440000057220459,7.309999942779541,7.4375,14198400.0,-0.018791928868439278,-1.039216566250416,-12.750321873061669,52.9531456673873,48.489821660266784,-0.035368263496526886,-0.05582436798294754,-0.16350370428464522,-0.7130942811895569,11.993371773807633,0.1399998664855966,-0.03058168537739725,0.057749962806701305,-0.18195329661568582,0.29745322222908843,-0.0621016669044927,0.1776015925178953,-0.27629984855651735,65.5172149198529,15.01800695334778,0.11985162971119372,11,-0.06749987602233887,-0.10500001907348633,-0.2493751049041748,-0.6600000858306885,-0.0774998664855957,4,-0.014705892904982587,7.500011920940324,7.449999809265138,1.0,7.447500228881836,-1.0555568801044908,7.130000114440918,-0.014705892904982587
4895,2006-11-20,7.210000038146973,7.322500228881836,7.210000038146973,7.3125,11864400.0,-0.01367987762179712,-1.1951264898259195,0.8039209086455212,48.96421297643296,48.183161975084204,0.05602200965377069,0.034318126916940805,-0.05207913221528848,-0.594968728433539,11.00286883123708,0.11250019073486328,-0.008916734501486445,-0.03487493991851842,-0.26997559540135185,0.200225715564315,-0.15242526765993514,0.0826753878228983,-0.16777394504546983,42.52872807233883,-9.889577398963212,0.11755032774141652,11,0.03250002861022949,-0.005000114440917969,-0.13687515258789062,-0.5600001811981201,-0.014999866485594815,0,-0.00034674857243155444,-1.039216566250416,7.309999942779541,7.500011920940324,7.449999809265138,1.0,7.447500228881836,-0.00034674857243155444
4896,2006-11-21,7.112500190734862,7.25,7.0999999046325675,7.230000019073486,16596400.0,-0.013522863647191907,-1.105258578861938,1.1463402152978808,52.31389820283216,48.187059755191704,0.12820394450653527,0.11590495535990986,0.051757044349623804,-0.48020519240626225,10.072264599826026,0.15000009536743253,0.005870520331434648,-0.11849980354309153,-0.35026877157170144,0.11326916448551838,-0.23438428755739604,-0.002615319528787019,-0.061918618732450525,3.4723004072982464,-52.84766790981789,0.11588448401430486,11,0.12999987602233976,0.0924997329711923,-0.027500271797179288,-0.46250033378600985,0.017499923706055576,1,0.013708238284354524,-1.1951264898259195,7.210000038146973,-1.039216566250416,7.309999942779541,7.500011920940324,7.449999809265138,0.013708238284354524
4897,2006-11-22,7.065000057220459,7.177499771118164,7.039999961853027,7.137499809265138,13590400.0,-0.006678401720998206,-1.2448958937489538,0.6170200677718513,49.40711983917958,48.788918636685764,0.15080315059056737,0.15501009909840668,0.10380208043467665,-0.4145842888496176,9.79144671101625,0.13749980926513672,-0.005932956713873949,-0.1556249380111696,-0.39791053391976217,0.08666065789742294,-0.2767677359654659,-0.034482140056873334,0.39499998092651367,6.024119919385788,-50.66886359785056,0.12114279795429608,11,0.17750000953674316,0.1399998664855957,0.07249987125396729,-0.41500020027160645,0.10249996185302734,2,0.015569728609128974,-1.105258578861938,7.112500190734862,-1.1951264898259195,7.210000038146973,-1.039216566250416,7.309999942779541,0.015569728609128974
4898,2006-11-24,7.050000190734862,7.074999809265138,6.994999885559082,7.0,4559600.0,-0.002123123335330601,-1.6666454740523224,-0.689660161927855,47.17743113931796,49.559311155748944,0.1611993620648695,0.15719856051824976,0.12294388455992777,-0.3798101079994298,9.649594852443263,0.07999992370605558,-0.02230391735413395,-0.15737481117248642,-0.40680823127324306,0.09205860892827022,-0.2820915212228643,-0.03265810112210854,0.4015998458862313,12.359614372830594,-43.65050292646574,0.12471671005037831,11,0.17749977111816495,0.1549997329711923,0.10937476158142179,-0.3875002861022949,0.37999963760375977,4,0.019858136552901806,-1.2448958937489538,7.065000057220459,-1.105258578861938,7.112500190734862,-1.1951264898259195,7.210000038146973,0.019858136552901806
4899,2006-11-27,6.824999809265138,7.065000057220459,6.824999809265138,7.017499923706055,19660400.0,-0.03191494686275631,-1.4935075872797399,-3.8499876022812307,31.384020957778844,49.006018250537245,0.37333471362725934,0.3713077512179437,0.34899291620043815,-0.14069366822514429,9.826689800932217,0.24000024795532138,-0.04436792649095178,-0.3633751869201651,-0.6658269369313627,-0.06092343690896751,-0.5146010619257639,-0.21214931191456632,0.6083362213134755,0.0,-48.69637325180092,0.15122587500559878,11,0.3175001144409171,0.3175001144409171,0.3806250095367423,-0.14374995231628507,0.44500017166137606,0,0.04652016458812214,-1.6666454740523224,7.050000190734862,-1.2448958937489538,7.065000057220459,-1.105258578861938,7.112500190734862,0.04652016458812214
4900,2006-11-28,6.8499999046325675,6.940000057220459,6.815000057220459,6.824999809265138,23376400.0,0.0036630177386218765,-4.555605005775079,-0.1298705480775337,29.599990844726534,47.57049509661209,0.34459696056042954,0.3328542288852736,0.32857738422651916,-0.15244663626437305,10.430422930258384,0.125,-0.04692539885555114,-0.3190000772476207,-0.6558875750738862,0.017887420578644786,-0.4874438261607539,-0.1505563283344875,0.5468359526672373,8.045942992191723,-33.76592527281912,0.1684437489131329,11,0.28750014305114835,0.28750014305114835,0.35749995708465665,-0.16875004768371493,0.372499942779541,1,0.0558394418958601,-1.4935075872797399,6.824999809265138,-1.6666454740523224,7.050000190734862,-1.2448958937489538,7.065000057220459,0.0558394418958601
4901,2006-11-29,6.882500171661378,6.9749999046325675,6.862500190734862,6.862500190734862,16242800.0,0.004744564595808409,-10.249982118588514,0.7999961853174141,32.26454276952387,45.00020545473122,0.305414348079621,0.28711514872267596,0.2940415090491424,-0.17229441026891745,10.904934070594019,0.125,-0.042483609645069365,-0.2687498092651355,-0.6271618762540401,0.08966225772376912,-0.4479558427595878,-0.08954377577068318,0.46778882163207935,18.62073592145425,-17.197913320250816,0.17920603349445213,11,0.252499818801879,0.254999876022338,0.3399997949600211,-0.1862502098083505,0.4349999427795401,2,0.04540501158092458,-4.555605005775079,6.8499999046325675,-1.4935075872797399,6.824999809265138,-1.6666454740523224,7.050000190734862,0.04540501158092458
4902,2006-11-30,6.855000019073486,6.9124999046325675,6.699999809265138,6.9099998474121085,25000400.0,-0.003995663189537257,6.08334326745042,-2.7499940395295495,35.3846198990489,42.160998032914236,0.2682378480498402,0.3150145258014092,0.32140118949332486,-0.1322131448798114,11.933245287316522,0.21250009536742986,-0.029635859345919613,-0.28624997138977015,-0.666466308206175,0.09396636542663472,-0.4763581397979726,-0.09614180298156771,0.4524658593341311,41.33338928222632,6.288640385024387,0.19010816840820224,11,0.21499991416931152,0.22499990463256836,0.37624990940093994,-0.15000009536743164,0.5174999237060547,3,0.04011671693687324,-10.249982118588514,6.882500171661378,-4.555605005775079,6.8499999046325675,-1.4935075872797399,6.824999809265138,0.04011671693687324
4903,2006-12-01,6.735000133514403,6.947500228881836,6.667500019073486,6.869999885559082,20940400.0,-0.01750545371629364,-1.074075774727982,2.4545486071977183,32.79023748239295,39.9206749012482,0.3086018634628358,0.429882984904701,0.4427647153409424,-0.0007610694405579821,12.231278485118732,0.2800002098083496,-0.030726649897614422,-0.38899986743927073,-0.810030515416476,0.03203078053793451,-0.5995151914278738,-0.17848454345066767,0.5117191379789663,16.981159236004757,-19.242910275380154,0.2105153239886027,12,0.2599999904632577,0.3287498950958261,0.49624979496002286,-0.03000020980834872,0.75,4,0.06421675976024055,6.08334326745042,6.855000019073486,-10.249982118588514,6.882500171661378,-4.555605005775079,6.8499999046325675,0.06421675976024055
4904,2006-12-04,6.9749999046325675,7.0250000953674325,6.757500171661378,6.769999980926514,15577200.0,0.03563470918491718,-1.3260909226610234,-1.5185207424544631,45.406356256339556,39.525357487904486,0.01797529576336121,0.18810757014620894,0.20686492148160074,-0.2264795017453567,12.607849960452178,0.2899999618530291,-0.06938832132625805,-0.14175009727478116,-0.5680317212854566,0.2845315267358943,-0.3548909092801189,0.07139071473055658,0.20221305657041633,86.01393564633716,44.788253015691524,0.21314081200533752,12,-0.016249895095824307,0.08875012397766202,0.2562500238418588,-0.2699999809265128,0.5100002288818359,0,0.06523296486410834,-1.074075774727982,6.735000133514403,6.08334326745042,6.855000019073486,-10.249982118588514,6.882500171661378,0.06523296486410834
4905,2006-12-05,6.929999828338622,6.980000019073486,6.84250020980835,6.9650001525878915,11859200.0,-0.0064516239296372735,3.230759637604079,-0.17073335256190522,43.03134863842215,38.49396309185893,0.021322780309350975,0.21478200329321862,0.2523834104775924,-0.16603740223452057,13.902308794992123,0.13749980926513672,-0.12093073795739429,-0.16812517642974978,-0.5927825489824929,0.2565321961229934,-0.3804538627061209,0.04420350984662136,0.1860475798088217,73.42650440424002,29.266788001967143,0.21232868627637155,12,-0.007499933242796963,0.13375020027160733,0.3012501001358041,-0.22499990463256747,0.5325002670288104,1,0.04906207229580861,-1.3260909226610234,6.9749999046325675,-1.074075774727982,6.735000133514403,6.08334326745042,6.855000019073486,0.04906207229580861
4906,2006-12-06,7.0374999046325675,7.047500133514403,6.925000190734862,7.0,14956800.0,0.015512276905743638,3.2608407208075154,-1.0714159207639424,33.265291584971806,36.70042661916918,-0.10944411508925622,0.08630723016402886,0.1427930334965266,-0.2595489834456455,14.478207262206316,0.12249994277954102,-0.1529320180866982,-0.04450008869171196,-0.4514094796481176,0.3624093022646937,-0.2479547841699148,0.15895460678649087,0.024721816826001053,97.36836161311452,57.433822781537536,0.20345469547820297,12,-0.16624999046325595,0.02625012397766202,0.20875000953674405,-0.3324999809265128,0.3699998855590829,2,0.026287736452793586,3.230759637604079,6.929999828338622,-1.3260909226610234,6.9749999046325675,-1.074075774727982,6.735000133514403,0.026287736452793586
4907,2006-12-07,6.952499866485597,7.074999809265138,6.934999942779541,7.050000190734862,12051200.0,-0.012078158337312073,-1.113202794082202,-2.6000152588278818,30.97515086467054,34.900173255319466,-0.047025695632900266,0.14964185593732182,0.22717041556790285,-0.159036562478458,14.994677007437135,0.1399998664855966,-0.17628746928888273,-0.11087512969970614,-0.5048470792931958,0.28309681989378355,-0.30786110449645054,0.08611084509703826,-0.28499984741211026,69.93864887097781,35.7699042657469,0.19698597479674484,12,-0.08124995231628507,0.1112501621246329,0.29375004768371493,-0.2474999427795419,0.4225001335144034,3,0.0524991377151689,3.2608407208075154,7.0374999046325675,3.230759637604079,6.929999828338622,-1.3260909226610234,6.9749999046325675,0.0524991377151689
4908,2006-12-08,6.997499942779541,7.0250000953674325,6.949999809265138,6.952499866485597,8138400.0,0.006472503007280306,-2.0000000000001066,-0.46153770913519077,37.113408143312974,35.53677183148992,-0.11203810377138002,0.09452390318615578,0.18076823458289937,-0.19205696632478375,16.102677787241408,0.07500028610229492,-0.198815734501407,-0.056375050544739125,-0.4468925253388303,0.33414242424935203,-0.2516337879417847,0.13888368685230645,-0.321849927902222,75.59056537182049,43.51229337025695,0.19525873739704575,12,-0.1262500286102295,0.06625008583068848,0.2200000286102295,-0.29250001907348633,0.5100002288818368,4,0.05359056849824606,-1.113202794082202,6.952499866485597,3.2608407208075154,7.0374999046325675,3.230759637604079,6.929999828338622,0.05359056849824606
4909,2006-12-11,7.042500019073486,7.077499866485597,6.985000133514403,7.010000228881836,9904400.0,0.0064308791228187,-1.2424182874317204,0.7222163353537209,42.76458265961674,36.99950425536662,-0.1373891730939123,0.0426534539665564,0.13969572592172064,-0.22265826454624538,16.770718687719743,0.09249973297119318,-0.21384806615993313,-0.005624985694884899,-0.39309275962505996,0.38184278823529016,-0.199358872659972,0.1881089012702022,-0.3588630083084112,85.1064261510051,52.10492137260684,0.19373388696508748,12,-0.1700000762939453,0.021250009536743164,0.14999985694885254,-0.33750009536743164,0.44500017166137606,0,0.06283281693183906,-2.0000000000001066,6.997499942779541,-1.113202794082202,6.952499866485597,3.2608407208075154,7.0374999046325675,0.06283281693183906
4910,2006-12-12,6.917500019073486,7.065000057220459,6.887499809265138,7.059999942779541,13649200.0,-0.01774937872367166,1.3278697751206827,-4.384641342782106,41.7721508800154,38.05590515653233,-0.002019753059128604,0.16114834885225626,0.26491451928364285,-0.08268256181366684,17.23848379858507,0.17750024795532138,-0.22880007140656833,-0.12124998569488543,-0.511983133925372,0.2694831625356011,-0.3166165598101287,0.07411658842035784,-0.21810849407959054,15.789579354462601,-20.081865147129527,0.19536657411524336,12,-0.04500007629394531,0.14625000953674316,0.27499985694885254,-0.21250009536743164,0.5425000190734863,1,0.08203832495499253,-1.2424182874317204,7.042500019073486,-2.0000000000001066,6.997499942779541,-1.113202794082202,6.952499866485597,0.08203832495499253
4911,2006-12-13,7.0275001525878915,7.045000076293945,6.9124999046325675,6.9724998474121085,13395200.0,0.015901717847647934,1.944443267070761,-0.38596726051051294,48.49699889037496,39.512836155568564,-0.09978172873694646,0.04540329762116624,0.15746362701030758,-0.18106676560211188,17.47306253069791,0.13250017166137784,-0.19879105425184385,-0.006124854087828702,-0.39450029151887644,0.38225058334321904,-0.20031257280335257,0.18806286462769517,-0.3129842939343277,73.6843690316946,32.631387223067705,0.19418771871552407,12,-0.1550002098083505,0.03624987602233798,0.15687477588653476,-0.3225002288818368,0.4825000762939444,2,0.06189967034285315,1.3278697751206827,6.917500019073486,-1.2424182874317204,7.042500019073486,-2.0000000000001066,6.997499942779541,0.06189967034285315
4912,2006-12-14,7.295000076293945,7.320000171661378,7.070000171661378,7.077499866485597,20284000.0,0.03806473395913712,-1.1505413392892099,3.954527326952277,58.16665765974834,42.33243839749694,-0.33336038549917113,-0.24675879868876116,-0.10537384880986256,-0.4363551177288638,17.9959073754733,0.29250001907348633,-0.15969322346486337,0.26900007724762,-0.09004249302816714,0.6280426475234071,0.08947879210972598,0.448521362385514,-0.5659648573271001,94.21963597234436,47.49080816141569,0.1795212851378937,12,-0.25624990463256747,-0.23125004768371582,-0.11187517642974854,-0.5900001525878906,0.15250015258789062,3,0.015421482209888815,1.944443267070761,7.0275001525878915,1.3278697751206827,6.917500019073486,-1.2424182874317204,7.042500019073486,0.015421482209888815
4913,2006-12-15,7.262499809265138,7.364999771118164,7.257500171661378,7.355000019073486,17430800.0,-0.004455142794915323,-1.097563698786288,-0.4252879107098595,66.73039079104956,44.70177556802027,-0.24380394589289445,-0.24140263503821124,-0.07244180375224563,-0.3896724799257383,18.636518609137294,0.10749959945678622,-0.1252060802933066,0.24587481021881175,-0.07423321536387117,0.5659828358014947,0.08582079742746984,0.40592882301015365,-0.49800669313662027,78.53403768761437,24.824659473138553,0.16005401279134152,12,-0.15874981880188077,-0.19874978065490811,-0.07874989509582608,-0.5574998855590829,0.1125001907348624,4,0.015490560232626738,-1.1505413392892099,7.295000076293945,1.944443267070761,7.0275001525878915,1.3278697751206827,6.917500019073486,0.015490560232626738
4914,2006-12-18,7.202499866485597,7.300000190734862,7.172500133514403,7.2750000953674325,11030400.0,-0.00826161023825378,1.0816264567812455,0.7837844804033335,63.12848348457151,46.934790550925754,-0.16554862839189965,-0.20013003431713638,-0.014793851909636224,-0.31425804267520707,19.542573418602487,0.12750005722045898,-0.09429487925819657,0.19124987125396853,-0.11124197243478395,0.493741714942721,0.04000394940959229,0.34249579309834477,-0.3899662179579071,65.96860364093922,6.21529747270116,0.15124592184437638,12,-0.0762500762939462,-0.1387498378753671,-0.018749952316285068,-0.4974999427795419,0.1449999809265119,0,0.042346450653195644,-1.097563698786288,7.262499809265138,-1.1505413392892099,7.295000076293945,1.944443267070761,7.0275001525878915,0.042346450653195644
4915,2006-12-19,7.207499980926514,7.244999885559082,7.110000133514403,7.1875,8996000.0,0.0006942193035204269,1.842106319863091,-0.2758609349925022,62.3574021777126,50.16724728345251,-0.14197605991135465,-0.21642317905468644,-0.022297541773730778,-0.3051749720098389,20.1812436343001,0.13499975204467862,-0.045203859438997185,0.19637498855590785,-0.1057729060180943,0.49852288312991,0.04530104126890677,0.3474489358429089,-0.3507690425915859,65.19340626221738,0.22731196206700588,0.15107394728700094,12,-0.08125019073486328,-0.14374995231628418,-0.02375006675720215,-0.502500057220459,0.1599998474121085,1,0.03884845099539702,1.0816264567812455,7.202499866485597,-1.097563698786288,7.262499809265138,-1.1505413392892099,7.295000076293945,0.03884845099539702
4916,2006-12-20,7.210000038146973,7.3125,7.110000133514403,7.110000133514403,15517200.0,0.00034686884870960277,-3.050001192093978,5.000000000000044,63.75968598250789,53.80997340765667,-0.13123441763581933,-0.22266017349519363,-0.027646113053269694,-0.2929553209385354,20.20266527883922,0.2024998664855966,-0.029177489866661688,0.19400005340576154,-0.11801966776769746,0.5060197745792205,0.03799019281903249,0.3500099139924906,-0.31260759318938636,47.45764629626321,-19.65108219084943,0.1560098605867293,12,-0.08375024795532227,-0.14625000953674316,-0.026250123977661133,-0.505000114440918,0.18249988555908203,2,0.03467406361682235,1.842106319863091,7.207499980926514,1.0816264567812455,7.202499866485597,-1.097563698786288,7.262499809265138,0.03467406361682235
4917,2006-12-21,7.175000190734862,7.329999923706055,7.167500019073486,7.2874999046325675,11682800.0,-0.00485434774298632,-1.549016967915454,-1.1249982118589414,68.2572577163505,57.27040113799416,-0.06856400670449858,-0.18867006596577962,0.005732272304702413,-0.24444746457734556,19.940559425875993,0.16249990463256836,-0.004416993201384223,0.15350019931793124,-0.16594587135998573,0.4729462699958482,-0.006222836021027689,0.31322323465689017,-0.24019915968442973,25.490254743601405,-45.97812598270149,0.15972303533895854,12,-0.048750400543212,-0.1112501621246329,0.00874972343444913,-0.1425001621246329,-0.05250024795532138,3,0.04668989954586511,-3.050001192093978,7.210000038146973,1.842106319863091,7.207499980926514,1.0816264567812455,7.202499866485597,0.04668989954586511
4918,2006-12-22,7.190000057220459,7.3474998474121085,7.164999961853027,7.2125000953674325,4232000.0,0.0020905736706413602,-4.0344637078740115,0.2000008477126672,60.96938998934423,59.29315750796389,-0.059660015276205236,-0.2030544245483732,-0.011392945318064562,-0.24387874419874578,19.467998193373624,0.18249988555908114,0.02768398933199734,0.1615000724792477,-0.16659411329953233,0.4895942582580277,-0.002547020410142764,0.32554716536863815,-0.22078312696460767,33.6842189799491,-34.45942711255528,0.16404709288939,12,-0.0637502670288086,-0.12875008583068848,0.03249990940093994,-0.1412501335144043,-0.017499923706055576,4,0.03581365363172506,-1.549016967915454,7.175000190734862,-3.050001192093978,7.210000038146973,1.842106319863091,7.207499980926514,0.03581365363172506
4919,2006-12-26,7.142499923706055,7.192500114440918,7.054999828338622,7.192500114440918,6148400.0,-0.006606416291569106,4.499990463293251,2.222226931716947,60.81424812893095,61.40894609117672,0.003930141431977674,-0.1376033770634173,0.03306367463165483,-0.18639692358426974,18.14604110392832,0.1375002861022958,0.07284060200274389,0.09812493324279803,-0.21905370596476992,0.415303572450366,-0.0604643863609855,0.25671425284658156,-0.14162036618121832,29.91456056809672,-36.009239943311414,0.1585893196037839,12,-0.0037500858306884766,-0.08874988555908203,0.08125007152557373,-0.09375,-0.11499977111816317,1,0.032551638610771816,-4.0344637078740115,7.190000057220459,-1.549016967915454,7.175000190734862,-3.050001192093978,7.210000038146973,0.032551638610771816
4920,2006-12-27,7.232500076293945,7.244999885559082,7.114999771118164,7.175000190734862,5294800.0,0.012600651529470541,2.151536869848683,-1.1499933243052687,60.10362924724517,62.698571686384525,-0.04099983636104643,-0.2081502685349026,-0.05867454595157895,-0.2666689045690003,16.610073781018453,0.13000011444091797,0.10811035604467634,0.16900007724761945,-0.14494089220079154,0.48294104669603044,0.012029592523413513,0.3259705619718254,-0.2024909016816423,60.68384149770903,-1.2102836854490633,0.1569704847242057,12,-0.022500276565551758,-0.21625018119812012,-0.008750081062316895,-0.18375015258789062,-0.14499998092651278,2,0.0159004175464994,4.499990463293251,7.142499923706055,-4.0344637078740115,7.190000057220459,-1.549016967915454,7.175000190734862,0.0159004175464994
4921,2006-12-28,7.195000171661378,7.320000171661378,7.177499771118164,7.235000133514403,4733600.0,-0.005184915898650555,-2.799972025837977,-0.6956528950292321,63.215268343538796,63.2595284290279,0.025433184847829082,-0.15393034479726175,-0.023142506737209523,-0.21960003730154032,15.440624761024695,0.14250040054321378,0.13232366430246856,0.11587517261505198,-0.19116621797753464,0.4229165632076386,-0.03764552268124177,0.26939586791134573,-0.14000034332275568,47.86336211745089,-12.475623676095736,0.1535206952962935,12,0.014999628067015713,-0.17875027656555265,0.028749823570250577,-0.14625024795532315,-0.15000009536743253,3,0.023974934337967158,2.151536869848683,7.232500076293945,4.499990463293251,7.142499923706055,-4.0344637078740115,7.190000057220459,0.023974934337967158
4922,2006-12-29,7.130000114440918,7.239999771118164,7.0999999046325675,7.195000171661378,4956400.0,-0.009034059161870833,-1.239989318888384,1.6250029802351753,57.066672227644744,62.18578192198292,0.07215443363729523,-0.07090706730376706,0.03635358107595721,-0.14427398564247884,13.345827651144202,0.1399998664855966,0.1685079765702273,0.0371251106262207,-0.2517487434298973,0.3259989646823387,-0.10731181640183785,0.18156203765427925,-0.05020029067993281,25.64112178175725,-31.41500297822671,0.1444369270280588,12,0.07124972343444735,-0.11375021934509277,0.09374988079071045,-0.05750012397766113,0.01999998092651456,4,0.036816241942756234,-2.799972025837977,7.195000171661378,2.151536869848683,7.232500076293945,4.499990463293251,7.142499923706055,0.036816241942756234
4923,2007-01-03,7.167500019073486,7.369999885559082,7.107500076293945,7.2249999046325675,19909200.0,0.005259453580739315,-1.9577481436906976,0.8846128452481128,56.72042790224534,61.473775746168904,0.02208402874967952,-0.07836145618806434,-0.004877311812817808,-0.17032664370380424,11.682241647201927,0.2624998092651367,0.1901673787492797,0.05300002098083478,-0.18298399027788914,0.2889840322395587,-0.06499198464852718,0.17099202661019675,-0.06750011444091886,35.71433977744594,-17.058574810556237,0.11799200562936207,1,0.04499983787536621,-0.14875006675720215,0.05624997615814209,-0.02375006675720215,-0.14499998092651367,2,-0.006278350355660267,-1.239989318888384,7.130000114440918,-2.799972025837977,7.195000171661378,2.151536869848683,7.232500076293945,-0.006278350355660267
4924,2007-01-04,7.429999828338622,7.452499866485597,6.952499866485597,7.175000190734862,18923200.0,0.03662362170444311,2.3333365122507135,-4.434785132602527,74.00467233362068,62.76791687460313,-0.2288133691541212,-0.3215100286746351,-0.26910190790838673,-0.42265057091909153,10.338149856582552,0.5,0.18141266946771317,0.29274983406066823,0.027479852527424242,0.5580198155939122,0.16011484329404624,0.42538482482729023,-0.05999994277954013,95.49999237060511,36.47717236311348,0.13263499076662205,1,-0.22749996185302557,-0.36999988555908114,-0.21374988555908114,-0.2674999237060538,-0.41750001907348455,3,-0.034656756497098984,-1.9577481436906976,7.167500019073486,-1.239989318888384,7.130000114440918,-2.799972025837977,7.195000171661378,-0.034656756497098984
4925,2007-01-05,7.269999980926514,7.4375,7.2224998474121085,7.387499809265138,13210800.0,-0.021534300283811092,-1.023529939750241,-0.460784295392628,60.85010584293087,62.44463019242791,-0.06595101155778593,-0.1420132911029217,-0.11417232980979541,-0.2558965853446509,8.92142167544067,0.2150001525878915,0.15854480427000617,0.1157499790191654,-0.1368736008374194,0.3683735588757502,-0.010561810909126557,0.24206176894745735,-0.3175001144409171,63.500022888183416,6.07023050455161,0.12631178992829226,1,-0.06750011444091708,-0.21000003814697266,-0.12750005722045898,-0.12750005722045898,-0.24499988555908114,4,-0.033356235072192875,2.3333365122507135,7.429999828338622,-1.9577481436906976,7.167500019073486,-1.239989318888384,7.130000114440918,-0.033356235072192875
4926,2007-01-08,7.2224998474121085,7.3125,7.192500114440918,7.257500171661378,11903600.0,-0.006533718519810994,-1.5263189595892164,0.2978755351744138,45.96099020611048,59.96726713573458,-0.018429359228218978,-0.08426300213912263,-0.07344668495199613,-0.20065242217375,8.017107476316134,0.11999988555908203,0.14344179193225148,0.05899984836578298,-0.18913207939558419,0.30713177612715015,-0.0650661155149006,0.18306581224646656,-0.2699999809265119,53.99999618530238,1.1733147163262814,0.12406596388068353,1,-0.019999980926511896,-0.16249990463256747,-0.08499979972839267,-0.08499979972839267,-0.06749963760375888,0,-0.018691554848983216,-1.023529939750241,7.269999980926514,2.3333365122507135,7.429999828338622,-1.9577481436906976,7.167500019073486,-0.018691554848983216
4927,2007-01-09,7.317500114440918,7.375,7.227499961853027,7.230000019073486,8499600.0,0.013153377505829678,-2.189182780289401,-2.499979564310986,52.864599114076285,59.06673481626036,-0.10179512618674735,-0.1586503958761245,-0.17046925432003945,-0.28907392598598847,7.158011933726802,0.1525001525878915,0.13157860510063824,0.135750102996826,-0.10044278206457768,0.3719429880582297,0.01765366046612371,0.2538465455275283,-0.3553002452850329,73.00004959106428,22.45750594311569,0.11809644253070184,1,-0.11500024795532138,-0.25750017166137695,-0.18125009536743164,-0.18000006675720215,-0.1375002861022958,1,-0.03723949899354295,-1.5263189595892164,7.2224998474121085,-1.023529939750241,7.269999980926514,2.3333365122507135,7.429999828338622,-0.03723949899354295
4928,2007-01-10,7.372499942779541,7.4025001525878915,7.242499828338622,7.292500019073486,6930800.0,0.007516204643452262,1.285713312579611,0.9142838458646002,58.900528265710605,58.85409927590254,-0.14324909097909444,-0.19406553562841022,-0.22826408994229386,-0.33746763472747077,6.3124720033775406,0.16000032424926935,0.11884137002415684,0.17199993133544922,-0.06213670152813844,0.4061365641990369,0.054931614903654946,0.2890682477672435,-0.4007940710067732,84.00001525878889,33.946064918852954,0.11706831643179398,1,-0.17000007629394442,-0.3125,-0.29750001430511475,-0.29250001907348633,-0.25500011444091886,2,-0.030179701476975906,-2.189182780289401,7.317500114440918,-1.5263189595892164,7.2224998474121085,-1.023529939750241,7.269999980926514,-0.030179701476975906
4929,2007-01-11,7.485000133514403,7.494999885559082,7.375,7.375,10288800.0,0.015259435959039003,-1.1818134528603692,1.3750029802350698,63.058830710018334,59.18245499398845,-0.22580188913038413,-0.2863987872758482,-0.3387634772857311,-0.4426803748988455,6.030616972165916,0.12249994277954102,0.10636633894190517,0.2623751163482657,0.008321318549366907,0.5164289141471645,0.13534821744881587,0.38940201524771556,-0.5039783791770907,96.69429434352449,46.54961055822332,0.12702689889944946,1,-0.26125025749206454,-0.3587501049041739,-0.4556250572204581,-0.4212501049041739,-0.3299999237060538,3,-0.06179025879993871,1.285713312579611,7.372499942779541,-2.189182780289401,7.317500114440918,-1.5263189595892164,7.2224998474121085,-0.06179025879993871
4930,2007-01-12,7.485000133514403,7.539999961853027,7.4000000953674325,7.422500133514403,16229200.0,0.0,-1.6046468302550332,0.5681811285421418,62.9717033119041,59.15539221269571,-0.20810228568482358,-0.25476513101322684,-0.33776916270682644,-0.43464033657266654,5.244543087883408,0.13999986648559481,0.10742524036857581,0.23400011062622017,-0.0027397848662129576,0.4707400061186533,0.11563016288000405,0.3523700583724363,-0.48341925392822027,84.17270431966602,32.29650653073738,0.11836994774621651,1,-0.23875021934509189,-0.29375004768371493,-0.4737501144409171,-0.4212501049041739,-0.4400000572204581,4,-0.06312629469886388,-1.1818134528603692,7.485000133514403,1.285713312579611,7.372499942779541,-2.189182780289401,7.317500114440918,-0.06312629469886388
4931,2007-01-16,7.4625000953674325,7.5,7.327499866485597,7.485000133514403,10838400.0,-0.0030060170668836372,5.571462306993609,-0.3600006103515341,63.723144056697976,59.89500019370162,-0.16055058435676273,-0.20870548171341685,-0.31451576177736573,-0.40478815800644696,4.239151292226846,0.1725001335144034,0.1129389401594958,0.18975007534027188,-0.04036947582388173,0.4198696265044255,0.07469029975819552,0.30480985092234825,-0.4286140708452386,75.20004272460966,19.16059126602316,0.11505977558207667,1,-0.216250181198121,-0.2487502098083505,-0.4693751335144052,-0.39875006675720304,-0.30250024795532404,1,-0.058626464912421405,-1.6046468302550332,7.485000133514403,-1.1818134528603692,7.485000133514403,1.285713312579611,7.372499942779541,-0.058626464912421405
4932,2007-01-17,7.40749979019165,7.5250000953674325,7.2125000953674325,7.432499885559082,21247200.0,-0.007370225054995294,1.9761831776804175,1.111113465858605,59.99998246117124,60.25939514469339,-0.0693391208788805,-0.1526724353664175,-0.25350223717850096,-0.3424014722367934,4.098602074305948,0.3125,0.11257969229872344,0.12912478446960485,-0.10865703213284306,0.36690660107205275,0.010233876168380895,0.2480156927708288,-0.3432469294296068,59.54191582328324,0.6468075598904406,0.11889090830122398,1,-0.16124987602233887,-0.19374990463256836,-0.4399998188018799,-0.3437497615814209,-0.28999996185302823,2,-0.034087018229502775,5.571462306993609,7.4625000953674325,-1.6046468302550332,7.485000133514403,-1.1818134528603692,7.485000133514403,-0.034087018229502775
4933,2007-01-18,7.375,7.397500038146973,7.25,7.387499809265138,20787200.0,-0.004387416957430612,8.0768508465624,0.4999904632932511,60.83916208280649,58.79656067238071,-0.004816612759195316,-0.11732772475683007,-0.21604884950895098,-0.30262929815111406,3.6939915876247733,0.1574997901916504,0.11210144590040994,0.09099998474121129,-0.1504942525085502,0.3324942219909728,-0.029747133883669008,0.2117471033660916,-0.28220231317249755,49.6183117191332,-12.407993776064266,0.12074711862488055,1,-0.008749961853027344,-0.16125011444091797,-0.4075000286102295,-0.3112499713897705,-0.3125,3,-0.026440701242220754,1.9761831776804175,7.40749979019165,5.571462306993609,7.4625000953674325,-1.6046468302550332,7.485000133514403,-0.026440701242220754
4934,2007-01-19,7.507500171661378,7.517499923706055,7.297500133514403,7.457499980926514,17822400.0,0.017966124971034336,5.285735694822914,-4.00007629510927,62.331840099216365,58.96119781196798,-0.13987679504291073,-0.23800931646514645,-0.34324314328631633,-0.42425844553379566,3.9210231669059183,0.21999979019165128,0.12818399460081142,0.20825014114379936,-0.04954465804512065,0.46604494033271937,0.07935274154933936,0.33714754073825937,-0.3878703483323438,90.07639589585023,26.728572219507456,0.1288973995944602,1,-0.14125013351440519,-0.2937502861022958,-0.5400002002716073,-0.44375014305114835,-0.6224999427795419,4,-0.05194809649087895,8.0768508465624,7.375,1.9761831776804175,7.40749979019165,5.571462306993609,7.4625000953674325,-0.05194809649087895
4935,2007-01-22,7.487500190734862,7.510000228881836,7.380000114440918,7.492499828338622,19294800.0,-0.0026640000624987836,5.49993443560952,-0.0999923706345707,63.32573725085527,60.89061415027295,-0.0958606380254885,-0.20654662308060612,-0.3239437072047693,-0.3933933744564131,4.0900490196628585,0.13000011444091797,0.14382377336446162,0.17425014972686714,-0.09281037886239751,0.4413106783161318,0.04071988543223437,0.3077804140214999,-0.34264815909438884,88.00003051757756,21.756080418525528,0.13353026429463244,1,-0.1112501621246329,-0.27375030517578036,-0.5193752050399771,-0.4237501621246329,-0.6125001907348624,0,-0.044407341897360175,5.285735694822914,7.507500171661378,8.0768508465624,7.375,1.9761831776804175,7.40749979019165,-0.044407341897360175
4936,2007-01-23,7.460000038146973,7.519999980926514,7.40749979019165,7.487500190734862,11744800.0,-0.0036728082654233773,1.432443578402565,5.500429184549178,65.56602797503533,62.30188402371285,-0.0347863501404726,-0.16796862278453872,-0.2993317895008145,-0.35675429014264814,4.325850055900429,0.11250019073486328,0.11567524547374042,0.13424999713897723,-0.1358479565307693,0.40434795080872377,-0.0007989796958955964,0.26929897397385005,-0.29143913069374605,79.19998168945284,7.497008808519794,0.1350489768348732,1,-0.08375000953674316,-0.2337501049041748,-0.4918750524520874,-0.39625000953674316,-0.5799999237060547,1,-0.05563002141165019,5.49993443560952,7.487500190734862,5.285735694822914,7.507500171661378,8.0768508465624,7.375,-0.05563002141165019
4937,2007-01-24,7.510000228881836,7.559999942779541,7.454999923706055,7.46750020980835,9185600.0,0.006702438402035549,-2.1110844241623634,-1.5454466638924067,65.96736524190634,63.08708813217905,-0.06102636972919662,-0.20193810233140752,-0.35057041998982186,-0.39759127408347084,4.556111984808324,0.10500001907348633,0.11738800051395337,0.16750018596649152,-0.10477585810605117,0.4397762300390342,0.03136216393022018,0.30363820800276287,-0.3191529781646212,83.8710570558838,7.301164765120944,0.1361380220362715,1,-0.12375020980834961,-0.2537503242492676,-0.5418752431869507,-0.44625020027160645,-0.6850004196166983,2,-0.04660457667147622,1.432443578402565,7.460000038146973,5.49993443560952,7.487500190734862,5.285735694822914,7.507500171661378,-0.04660457667147622
4938,2007-01-25,7.447500228881836,7.510000228881836,7.427499771118164,7.502500057220459,12919600.0,-0.00832223676367394,1.3571501556528907,-1.2941130271853156,51.002887252857924,61.74753885916122,0.014786153461760598,-0.12559714269663758,-0.2856279411472489,-0.3263581501970698,4.615861658512538,0.08250045776367188,0.1424570499673914,0.09212517738342285,-0.1740726660697378,0.3583230208365835,-0.04097374434315704,0.22522409911000274,-0.22712076279963522,57.142934993878455,-16.328834961318492,0.13309892172658025,1,-0.06125020980834961,-0.19125032424926758,-0.3962501287460327,-0.38375020027160645,-0.7300000190734863,3,-0.04431022361885306,-2.1110844241623634,7.510000228881836,1.432443578402565,7.460000038146973,5.49993443560952,7.487500190734862,-0.04431022361885306
4939,2007-01-26,7.375,7.46999979019165,7.327499866485597,7.452499866485597,13828400.0,-0.009734840772569031,1.5333384196092734,1.4090928794985553,56.687888416642004,61.049337204132094,0.07827320964989148,-0.03666535112819336,-0.2105101893973078,-0.24545772232437635,4.585289917026533,0.1424999237060538,0.15254090927614072,0.00799994468688947,-0.23864390279493364,0.2546437921687126,-0.11532197905402253,0.13132186842780147,-0.12745089578201174,20.430158248356918,-52.0597709440861,0.12332192374091172,1,0.011250019073486328,-0.11875009536743164,-0.29124999046325684,-0.3112499713897705,-0.6999998092651376,4,-0.0423728813559322,1.3571501556528907,7.447500228881836,-2.1110844241623634,7.510000228881836,1.432443578402565,7.460000038146973,-0.0423728813559322
4940,2007-01-29,7.3474998474121085,7.4099998474121085,7.3375000953674325,7.375,12870800.0,-0.0037288342492056703,-2.0526432027627033,0.3548412898621243,58.169920789067525,60.43231239661759,0.09411499455560701,-0.0001137951892102862,-0.17896561698674507,-0.20991142619654912,4.838769803751129,0.07249975204467596,0.15140271782261205,-0.025250196456910068,-0.26392478532423613,0.213424392410416,-0.1445874908905731,0.09408709797675296,-0.07495467610919615,8.60213951122596,-63.490887593617714,0.11933729443366288,1,0.03875017166137784,-0.09124994277954013,-0.25249993801116855,-0.283749818801879,-0.6099996566772461,0,-0.06294652985847582,1.5333384196092734,7.375,1.3571501556528907,7.447500228881836,-2.1110844241623634,7.510000228881836,-0.06294652985847582
4941,2007-01-30,7.367499828338622,7.434999942779541,7.320000171661378,7.367499828338622,11395600.0,0.002722011751188802,-1.421065312104796,-0.0,53.6231623655787,59.72377683044065,0.06618178924182505,-0.00688069646701539,-0.19541134049132491,-0.22230596397113622,4.632971158658376,0.11499977111816317,0.1352445283344803,-0.013875198364258878,-0.237496658650576,0.20974626192205825,-0.12568592850741744,0.09793553177889969,-0.07195827531757981,19.791542490204293,-50.03097146156058,0.11181073014315869,1,0.03750014305114835,-0.1112499237060538,-0.2724999189376822,-0.30374979972839267,-0.5425000190734846,1,-0.06684761992721777,-2.0526432027627033,7.3474998474121085,1.5333384196092734,7.375,1.3571501556528907,7.447500228881836,-0.06684761992721777
4942,2007-01-31,7.392499923706055,7.425000190734862,7.307499885559082,7.367499828338622,11059200.0,0.003393294326424101,1.611099631778357,100.0,51.515147136490036,58.68777516973883,0.04339349289590366,-0.011812256745796113,-0.22672893769414326,-0.2395578674615928,4.873952594977124,0.11750030517578036,0.11875297970019183,-0.002000093460083008,-0.19174799127975817,0.18774780435959215,-0.09687404236992059,0.09287385544975457,0.16750001907348633,41.97525631425517,-24.977639376048593,0.09487394890983757,1,0.03625011444091797,-0.13625001907348633,-0.29750001430511475,-0.3287498950958252,-0.6300001144409171,2,-0.06932699554337052,-1.421065312104796,7.367499828338622,-2.0526432027627033,7.3474998474121085,1.5333384196092734,7.375,-0.06932699554337052
4943,2007-02-01,7.122499942779541,7.357500076293945,7.09250020980835,7.25,42582800.0,-0.03652350134772209,-1.82667243111275,-5.099982833927607,27.828763479746087,54.85409998979769,0.3059875518394888,0.26840482982190395,0.03360528355134562,0.03729769635312241,4.879423214985558,0.2999997138977051,0.09517249599691979,-0.2697500705718996,-0.4715180709778437,-0.06798207016595548,-0.3706340707748712,-0.16886607036892798,0.4324499988555912,7.946957965020955,-52.961784326358924,0.10088400020297186,2,0.2037501335144043,0.13374996185302734,-0.027500033378601074,-0.05874991416931152,-0.41499996185302734,3,-0.04176906085004539,1.611099631778357,7.392499923706055,-1.421065312104796,7.367499828338622,-2.0526432027627033,7.3474998474121085,-0.04176906085004539
4944,2007-02-02,7.172500133514403,7.192500114440918,7.085000038146973,7.122499942779541,23571600.0,0.0070200338556056785,1.3888865341414827,-0.3921581827089505,31.988498759400727,51.372184601858294,0.22738190680393,0.20883116880633867,-0.021165642656067796,-0.005845825047480879,5.472790642256009,0.10750007629394531,0.0797176502012853,-0.2068748950958259,-0.43021023651727397,0.016460446325622158,-0.31854256580654994,-0.09520722438510187,0.36395181884765737,25.00003405980604,-31.604183134498804,0.11166767071072398,2,0.14999985694885343,0.08374977111816495,-0.07875025272369296,-0.10875010490417392,-0.6550002098083487,4,-0.06343672572134362,-1.82667243111275,7.122499942779541,1.611099631778357,7.392499923706055,-1.421065312104796,7.367499828338622,-0.06343672572134362
4945,2007-02-05,7.0275001525878915,7.192500114440918,6.949999809265138,7.192500114440918,18046800.0,-0.020216100136266513,1.9393983180648968,-3.2999866486105427,28.030332586289404,47.20155178088652,0.33555618745307214,0.3528215097709415,0.12050411715571752,0.1439598969796272,6.351273663391144,0.24250030517578036,0.060974996916558055,-0.339749884605407,-0.6095788456119671,-0.06992092359884694,-0.47466436510868704,-0.20483540410212697,0.48186468492126355,15.979447832554527,-36.69152407112735,0.13491448050327995,2,0.22749972343444735,0.22749972343444735,0.06874978542327792,0.03624987602233798,-0.5275001525878915,0,-0.05016007886150242,1.3888865341414827,7.172500133514403,-1.82667243111275,7.122499942779541,1.611099631778357,7.392499923706055,-0.05016007886150242
4946,2007-02-06,7.0875000953674325,7.09250020980835,6.997499942779541,7.019999980926514,8201600.0,0.008537878545252786,1.4516089337353104,-0.409091697251691,33.91962688841738,43.64069196383219,0.24268087734792854,0.297439008527447,0.060945688281505817,0.08708764971250993,7.099512940697569,0.0950002670288086,0.028957880287037163,-0.2729999542236321,-0.563999172814448,0.017999264367183798,-0.41849956351904005,-0.12750034492822415,0.37711553988220103,28.94740540562257,-21.910345030660075,0.14549960929540776,2,0.1424999237060538,0.16749978065490634,0.025624752044676846,-0.023750066757203037,-0.552500247955324,1,-0.049382701929180706,1.9393983180648968,7.0275001525878915,1.3888865341414827,7.172500133514403,-1.82667243111275,7.122499942779541,-0.049382701929180706
4947,2007-02-07,7.045000076293945,7.0999999046325675,6.982500076293945,7.09250020980835,7790800.0,-0.005996475273597035,2.760023193536406,-0.7037044886194965,33.582110796910314,41.70505013539358,0.23723144390897488,0.3356881737049129,0.10493377594221975,0.13182137761816648,8.247430537120865,0.11749982833862216,-0.0066630043359179325,-0.30187497138977015,-0.6250861668007675,0.021336224021227146,-0.46348056909526836,-0.14026937368427195,0.3784462928769283,23.3129336874991,-26.557272996533467,0.1616055977054985,2,0.16499972343444824,0.20999979972839355,0.06812477111816406,0.01874995231628418,-0.5199999809265128,2,-0.031227858714877432,1.4516089337353104,7.0875000953674325,1.9393983180648968,7.0275001525878915,1.3888865341414827,7.172500133514403,-0.031227858714877432
4948,2007-02-08,7.1500000953674325,7.15749979019165,7.0250000953674325,7.03249979019165,10220400.0,0.01490418991290099,-1.0000000000000133,-2.473683682176398,31.713568211796513,38.930125668188516,0.09565191815140661,0.22468401193079757,0.0031561801143231705,0.029528646890578436,9.102528732790876,0.13249969482421786,-0.043003123451975434,-0.185749959945678,-0.5203632693614173,0.1488633494700613,-0.3530566146535481,-0.018443305237807905,0.2355705490109825,82.47424099417995,36.13291814754706,0.1673066547078697,2,0.04249978065490634,0.10499978065490634,-0.041250228881836826,-0.08625006675720304,-0.5925002098083505,3,-0.05419584348724149,2.760023193536406,7.045000076293945,1.4516089337353104,7.0875000953674325,1.9393983180648968,7.0275001525878915,-0.05419584348724149
4949,2007-02-09,7.022500038146973,7.177499771118164,6.997499942779541,7.132500171661378,14179600.0,-0.017832175597181976,-1.249993294491052,-0.9361689176027536,28.571441128024347,35.64140570585039,0.18762191535472184,0.3328221042600372,0.13971708270766214,0.15874264688572914,9.50438985282098,0.17999982833862305,-0.09041722348859782,-0.2901250123977661,-0.6446427687586507,0.06439274396311845,-0.4673838905782084,-0.11286613421732383,0.3282249394223804,29.89696397671832,-10.713192542829322,0.17725887818044217,2,0.1699998378753662,0.2324998378753662,0.0931248664855957,0.041249990463256836,-0.4075002670288086,4,-0.04485582848121683,-1.0000000000000133,7.1500000953674325,2.760023193536406,7.045000076293945,1.4516089337353104,7.0875000953674325,-0.04485582848121683
4950,2007-02-12,7.012499809265138,7.042500019073486,6.982500076293945,7.014999866485597,8320400.0,-0.0014240268889302854,1.086941378423941,0.022727765327044687,29.039822898166506,32.90992354280459,0.16215766400261167,0.32212427974505875,0.15804281733048509,0.17201278133421738,9.702906072822135,0.059999942779541016,-0.11686376931231734,-0.2765002250671378,-0.6453369886718967,0.09233653853762114,-0.4609186068695168,-0.09208184326475877,0.3061671548398781,15.384502523573365,-19.50389856997122,0.18441838180237943,2,0.1750001907348624,0.24250006675720126,0.11875009536743075,0.051250219345091885,-0.3424997329711923,0,-0.07058822089450523,-1.249993294491052,7.022500038146973,-1.0000000000000133,7.1500000953674325,2.760023193536406,7.045000076293945,-0.07058822089450523
4951,2007-02-13,7.0250000953674325,7.0625,6.982500076293945,7.0250000953674325,10919600.0,0.0017825720416817514,1.133336724184021,-0.0,26.456330793136758,30.12561061576534,0.10724224711689079,0.29003741144871675,0.15313720423473764,0.15937550909696885,10.35057768953315,0.07999992370605469,-0.14590590571655682,-0.24212493896484322,-0.619432864441273,0.13518298651158656,-0.4307789017030581,-0.05347097622662833,0.2641734963503932,21.794915685277658,-6.612579881032946,0.18865396273821475,2,0.1287498474121085,0.22999978065490634,0.10624980926513583,0.03874993324279696,-0.309999942779541,1,-0.07473310864631,1.086941378423941,7.012499809265138,-1.249993294491052,7.022500038146973,-1.0000000000000133,7.1500000953674325,-0.07473310864631
4952,2007-02-14,7.15500020980835,7.177499771118164,7.0275001525878915,7.065000057220459,15445200.0,0.018505354117595685,1.2222285015929848,100.0,36.67427432855106,31.108445154521444,-0.06704006304561272,0.147724667363768,0.03328550894279303,0.031110665285842387,10.953653487144626,0.15249967575073153,-0.1735676807775457,-0.0994998455047611,-0.47391732647516616,0.27491763546564396,-0.28670858598996407,0.08770889498044188,0.10703947931326141,88.46174537344966,61.058159041140314,0.18720874048520267,2,-0.08375024795532227,0.09999966621398926,-0.02375030517578125,-0.09125018119812012,-0.4050002098083496,2,-0.08665273853469924,1.133336724184021,7.0250000953674325,1.086941378423941,7.012499809265138,-1.249993294491052,7.022500038146973,-0.08665273853469924
4953,2007-02-15,7.179999828338622,7.197500228881836,7.0900001525878915,7.142499923706055,7800000.0,0.0034940066802515712,1.9654904797921422,0.4166649006061021,40.71428344363397,32.07797678610291,-0.09278266100885357,0.11316933038401622,0.022802592574191927,0.009446351579098788,11.53073437987209,0.10750007629394442,-0.1999277925849121,-0.0647502183914197,-0.43609880808476564,0.30659837130192624,-0.25042451323809267,0.12092407645525327,0.05707667039447095,91.8602845939564,60.948405091838445,0.185674294846673,2,-0.10624980926513583,0.07500004768371671,-0.0487499237060538,-0.11624979972839267,-0.40249967575073065,3,-0.09122559173135103,1.2222285015929848,7.15500020980835,1.133336724184021,7.0250000953674325,1.086941378423941,7.012499809265138,-0.09122559173135103
4954,2007-02-16,7.117499828338622,7.179999828338622,7.0900001525878915,7.1624999046325675,8332400.0,-0.00870473558415974,1.2499940395297937,-1.2000050862759843,39.4009258107656,33.34137603326693,-0.04347698642861264,0.15278685411207515,0.09165524854167284,0.07491216383949606,11.839920732007132,0.08999967575073065,-0.23065295720838286,-0.107750201225282,-0.46154880825863565,0.24604840580807164,-0.28464950474195927,0.06914910229139526,0.09661053523703433,62.79053778321848,27.85632695780334,0.17689930351667696,2,-0.027499675750731534,0.1375000476837167,0.0137500762939462,-0.053749799728392667,-0.4249997138977042,4,-0.07867930541422385,1.9654904797921422,7.179999828338622,1.2222285015929848,7.15500020980835,1.133336724184021,7.0250000953674325,-0.07867930541422385
4955,2007-02-20,7.15500020980835,7.192500114440918,7.0374999046325675,7.125,11123200.0,0.005268757621941678,1.9523844124232121,-0.666670198787776,40.362837094396845,34.057288278375765,-0.06815694393899552,0.0939142223258278,0.06252496766197613,0.03906897246678298,12.303080344279776,0.1550002098083505,-0.21794017146262856,-0.05362482070922869,-0.3861450176058252,0.2788953761873678,-0.2198849191575265,0.11263527773906912,0.04250001907348633,80.23256329731552,41.590803639809884,0.16626009844829803,2,-0.06500005722045898,0.09999966621398926,0.01999974250793457,-0.07375025749206543,-0.5300002098083496,1,-0.07547175721251997,1.2499940395297937,7.117499828338622,1.9654904797921422,7.179999828338622,1.2222285015929848,7.15500020980835,-0.07547175721251997
4956,2007-02-21,7.045000076293945,7.125,6.957499980926514,7.09250020980835,24628800.0,-0.015373882639948988,1.977785689762598,-1.5833267106413416,35.36843922790587,34.25576921515305,0.03931495930619189,0.1804829333631517,0.17632398496891888,0.14818741115612433,12.921833150604167,0.19750022888183594,-0.21478187323794806,-0.14287495613098145,-0.4608218133759694,0.1750719011140065,-0.30184838475347586,0.016098472491512972,0.14750003814697266,36.45833540293692,-1.6889828852733615,0.15897342862249417,2,0.03250002861022949,0.20999979972839355,0.1737499237060547,0.05874991416931152,-0.3324999809265128,2,-0.053229240019720514,1.9523844124232121,7.15500020980835,1.2499940395297937,7.117499828338622,1.9654904797921422,7.179999828338622,-0.053229240019720514
4957,2007-02-22,7.1599998474121085,7.202499866485597,7.059999942779541,7.059999942779541,21589200.0,0.016323601117497644,-1.8500011920940502,-2.1052552326456673,51.81597470294101,36.48936993639133,-0.06443234394776098,0.039966683996460084,0.06927795430870898,0.03420317163965425,13.074939253636908,0.15749979019165128,-0.1899154201773534,-0.010375165939332298,-0.28987315182699636,0.26912281994833176,-0.15012415888316433,0.12937382700449973,-0.21000003814697088,82.65304533652976,39.00490504611886,0.13974899294383225,2,-0.0799999237060538,0.09500002861023038,0.07000005245208829,-0.05624985694885165,-0.4200000762939444,3,-0.0621507966910162,1.977785689762598,7.045000076293945,1.9523844124232121,7.15500020980835,1.2499940395297937,7.117499828338622,-0.0621507966910162
4958,2007-02-23,7.117499828338622,7.190000057220459,7.059999942779541,7.1624999046325675,11126000.0,-0.0059357569803367705,1.5999923706345263,-0.4500011920940364,47.317059781855264,38.57221645348365,-0.030203531861395128,0.05952833420424497,0.11795113989460404,0.07684321131484406,13.447944343341995,0.13000011444091797,-0.17659341475767132,-0.036375164985657626,-0.2841519008363589,0.21140157086504363,-0.16026353291100826,0.087513202939693,-0.16245001792907576,65.30609067306023,18.501864845086857,0.12388836792535085,2,-0.03749990463256747,0.1375000476837167,0.11250007152557462,-0.013749837875365323,-0.3474998474121085,4,-0.05163327533573048,-1.8500011920940502,7.1599998474121085,1.977785689762598,7.045000076293945,1.9523844124232121,7.15500020980835,-0.05163327533573048
4959,2007-02-26,7.0625,7.1624999046325675,7.0,7.130000114440918,12939600.0,-0.007727408453125362,1.4528343985720238,1.5,51.871648754257066,41.10908599304927,0.034717950617253024,0.09477522993934073,0.17716160034677486,0.13405972667067978,14.519889543803538,0.16249990463256747,-0.16002118453967995,-0.07574999332427979,-0.3034101901387505,0.1519102034901909,-0.18958009173151513,0.03808010508295556,-0.10250118846893219,42.85717066107162,-7.522064578110644,0.11383009840723537,2,0.017499923706054688,0.19249987602233887,0.22749996185302734,0.041249990463256836,-0.1599998474121085,0,-0.040353960695519775,1.5999923706345263,7.117499828338622,-1.8500011920940502,7.1599998474121085,1.977785689762598,7.045000076293945,-0.040353960695519775
4960,2007-02-27,6.885000228881836,7.065000057220459,6.807499885559082,7.045000076293945,23496400.0,-0.02513271095478431,1.5750041723291133,2.3703640910439536,40.380056114999,42.6561665843673,0.21482062547773584,0.2485946904167644,0.3609259949802883,0.3116089222173528,16.051088061247132,0.25750017166137695,-0.15375749089495017,-0.23012478351593035,-0.46220606767118433,0.0019565006393236217,-0.3461654255935569,-0.11408414143830381,0.31749963760376065,19.62034102912324,-32.08727047113913,0.11604064207762688,2,0.11999964714050293,0.2987496852874756,0.4049997329711914,0.2187497615814209,0.029999732971191406,1,-0.02795934757320717,1.4528343985720238,7.0625,1.5999923706345263,7.117499828338622,-1.8500011920940502,7.1599998474121085,-0.02795934757320717
4961,2007-02-28,6.875,6.960000038146973,6.804999828338622,6.887499809265138,18470000.0,-0.0014524660202458461,-1.0327876028716392,0.0781238824118502,41.66666666666665,43.210876844157916,0.22496298826731476,0.2316848536489875,0.37365763118505413,0.32211985543459853,17.683253575810998,0.1550002098083505,-0.13145908438633302,-0.21550002098083532,-0.43919264442656125,0.00819260246489062,-0.32734633270369784,-0.10365370925797279,0.3195998668670663,17.61010438834109,-36.13233914315792,0.11184631172286295,2,0.12874984741210938,0.30749988555908203,0.41999995708465576,0.22874999046325684,0.09749984741210849,2,-0.036363636363636376,1.5750041723291133,6.885000228881836,1.4528343985720238,7.0625,1.5999923706345263,7.117499828338622,-0.036363636363636376
4962,2007-03-01,6.880000114440918,6.9625000953674325,6.704999923706055,6.7750000953674325,15051200.0,0.0007272893732244157,-1.1020391083742285,-8.400129701685454,35.32609681550706,42.6121894410327,0.19763528003352349,0.19638991004199724,0.3628797001013222,0.3171457765384815,19.654835288695402,0.25750017166137784,-0.10852170136831507,-0.1848749160766605,-0.3782688789479769,0.008519046794655871,-0.28157189751231826,-0.08817793464100276,0.29901575088501087,36.08250362052031,-13.446179317254348,0.09669698143565805,3,0.07374978065490723,0.2524998188018799,0.4212498664855957,0.22374987602233887,0.13749980926513672,3,-0.024345932599900366,-1.0327876028716392,6.875,1.5750041723291133,6.885000228881836,1.4528343985720238,7.0625,-0.024345932599900366
4963,2007-03-02,6.824999809265138,6.957499980926514,6.822500228881836,6.880000114440918,9614800.0,-0.007994230270481628,-3.5000317894268367,-0.5238123350938421,38.348080106316296,42.49520658498278,0.22013242509187148,0.24027869140809077,0.412391695264124,0.36989658268075587,20.30687627608235,0.13499975204467773,-0.08471984989581394,-0.22500021457672048,-0.4438248225175876,-0.00617560663585337,-0.33441251854715404,-0.11558791060628693,0.32557509956359887,26.229484275838306,-24.7174314637583,0.10941230397043367,3,0.1287500858306876,0.2825002670288077,0.49625015258788974,0.28875017166137606,0.1575002670288077,4,-0.012454218391564464,-1.1020391083742285,6.880000114440918,-1.0327876028716392,6.875,1.5750041723291133,6.885000228881836,-0.012454218391564464
4964,2007-03-05,6.71750020980835,6.869999885559082,6.7125000953674325,6.827499866485597,17488400.0,-0.015750857503446958,-1.6249990065883304,1.9999826605632334,34.39155841960543,41.83173117667262,0.2960588702658793,0.3288008587346001,0.5149749463280671,0.47346087523838776,21.128390972219833,0.1574997901916495,-0.08555686932212048,-0.3097498178482052,-0.5663053810826861,-0.05319425461372429,-0.4380275994654461,-0.1814720362309643,0.40634019991302583,3.4723004072982553,-49.8260695285716,0.12827778161724063,3,0.23624968528747559,0.36999964714050293,0.6037497520446777,0.39624977111816406,0.23749971389770508,0,0.00781537320110659,-3.5000317894268367,6.824999809265138,-1.1020391083742285,6.880000114440918,-1.0327876028716392,6.875,0.00781537320110659
4965,2007-03-06,6.675000190734862,6.792500019073486,6.617499828338622,6.744999885559082,21907200.0,-0.006326761108459977,1.1212149235615516,0.6363628482005873,32.05128518630629,41.46315850538378,0.294254533554132,0.3621036663350887,0.5518022053253295,0.5116586622913397,21.40361951872567,0.17500019073486417,-0.09726186434400574,-0.3346248388290416,-0.6356811090614682,-0.033568568596614945,-0.48515297394525536,-0.18409670371282782,0.42370978982559393,16.666758809041294,-38.93875693648391,0.15052813511621352,3,0.23499965667724698,0.35124969482421964,0.646249771118165,0.4387497901916513,0.294999599456788,1,0.034082390314955635,-1.6249990065883304,6.71750020980835,-3.5000317894268367,6.824999809265138,-1.1020391083742285,6.880000114440918,0.034082390314955635
4966,2007-03-07,6.737500190734862,6.767499923706055,6.6525001525878915,6.675000190734862,14565200.0,0.009363295612598188,-1.1395291070066722,-0.892861035422332,26.99723881008734,38.7055211839556,0.20511902757620515,0.286739390628429,0.48415814403822033,0.4450165200845193,21.693721757881416,0.11499977111816317,-0.10264256996464738,-0.254624843597413,-0.5765853103243668,0.06733562312954078,-0.41560507696089033,-0.09364461023393567,0.32271297764784723,34.78268681636099,-15.978251145238012,0.16098023336347705,3,0.16624975204467862,0.28874969482421964,0.583749771118165,0.3762497901916513,0.24249982833862394,2,0.02634504877079724,1.1212149235615516,6.675000190734862,-1.6249990065883304,6.71750020980835,-3.5000317894268367,6.824999809265138,0.02634504877079724
4967,2007-03-08,6.824999809265138,6.885000228881836,6.764999866485597,6.767499923706055,12820800.0,0.012986956000476502,-2.8400115966797683,0.9199981689453267,31.701025986647693,36.97040631782142,0.07275308187557972,0.191743622308012,0.3935534803519598,0.35467978516813314,21.50546384053059,0.14750003814697354,-0.11167087408413146,-0.1561252117156977,-0.485428508183956,0.17317808475256058,-0.3207768599498264,0.008526436518430991,0.19979629191404502,61.02937876560976,14.828296354915508,0.16465164823412906,3,0.06500005722045721,0.19625020027160467,0.5056251287460318,0.28875017166137606,0.2625002861022949,3,0.02161172780499343,-1.1395291070066722,6.737500190734862,1.1212149235615516,6.675000190734862,-1.6249990065883304,6.71750020980835,0.02161172780499343
4968,2007-03-09,6.762499809265138,6.887499809265138,6.699999809265138,6.867499828338622,11332000.0,-0.009157509413429521,1.5862072367447158,-1.8260909226609463,31.701025986647693,34.729226010309276,0.08895523927977855,0.23581494057212193,0.4516745959183943,0.4136310886952339,21.937998207221632,0.1875,-0.1071293962000297,-0.19925019741058225,-0.532294689118376,0.13379429429721146,-0.3657724432644791,-0.0327279515566854,0.2297125900868,53.70370043321573,9.204462152828313,0.16652224585389674,3,0.07875013351440341,0.22500014305114657,0.5800001621246329,0.35125017166137606,0.315000057220459,4,0.03770796623040895,-2.8400115966797683,6.824999809265138,-1.1395291070066722,6.737500190734862,1.1212149235615516,6.675000190734862,0.03770796623040895
4969,2007-03-12,6.707499980926514,6.792500019073486,6.682499885559082,6.71999979019165,12042400.0,-0.00813306172123951,-2.5200042724609375,0.11904578090017957,27.34174305724565,33.28052455944779,0.0986798742833015,0.28038104140292397,0.503097459458127,0.46456669703298914,22.262888306911442,0.1100001335144043,-0.1386126994361483,-0.23850002288818395,-0.5887945655346662,0.11179451975829835,-0.4136472942114251,-0.0633527515649428,0.25473541274435885,33.33339220212256,-6.371288783226241,0.1751472713232411,3,0.08249998092651367,0.2024998664855957,0.5837500095367432,0.40625,0.3899998664855948,0,0.04099889618329078,1.5862072367447158,6.762499809265138,-2.8400115966797683,6.824999809265138,-1.1395291070066722,6.737500190734862,0.04099889618329078
4970,2007-03-13,6.517499923706055,6.6875,6.492499828338622,6.65500020980835,19717600.0,-0.02832650879772558,-1.0799965413499315,11.000190737773709,25.292713475808412,31.46119642713021,0.2582227370385981,0.4547086791035424,0.6843375675311405,0.6495161075664875,22.787802085398006,0.2150001525878915,-0.16946826388095726,-0.40375008583068883,-0.8010551168851316,-0.0064450547762460175,-0.6024026013579107,-0.20509757030346698,0.41715662473823745,6.329138373321458,-32.39051110621381,0.19865251552722152,3,0.21000003814697266,0.3299999237060547,0.7718750238418579,0.596250057220459,0.6375002861022949,1,0.0671269666469323,-2.5200042724609375,6.707499980926514,1.5862072367447158,6.762499809265138,-2.8400115966797683,6.824999809265138,0.0671269666469323
4971,2007-03-14,6.5,6.572500228881836,6.434999942779541,6.5625,20146000.0,-0.002685066959863258,2.33332177370879,0.45454450875471203,15.979365226060438,29.311559583858365,0.24242886400921826,0.454144477494955,0.6939024992390941,0.6619321045766089,23.606808386094507,0.13750028610229492,-0.2061294778262326,-0.39500000476837194,-0.8309381587109552,0.04093814917421135,-0.6129690817396636,-0.1770309277970803,0.3904408764337255,14.364657767811295,-18.021198487987007,0.2179690769712915,3,0.19624996185302734,0.31874990463256836,0.7549998760223389,0.6137499809265137,0.755000114440918,2,0.07230766002948474,-1.0799965413499315,6.517499923706055,-2.5200042724609375,6.707499980926514,1.5862072367447158,6.762499809265138,0.07230766002948474
4972,2007-03-15,6.5349998474121085,6.552499771118164,6.4749999046325675,6.480000019073486,16565200.0,0.005384591909555203,-1.3846091772731897,-0.8799972534179545,19.740233747021975,27.24402109949233,0.17136508498411196,0.3903264178248014,0.6533062254841608,0.6206430315954021,25.5115304832724,0.07749986648559659,-0.2168682592120703,-0.32900013923645144,-0.7751485299401821,0.11714825146727925,-0.5520743345883172,-0.10592594388458565,0.3007881169831146,22.0994329587831,-5.8693318304857165,0.22307419535186554,3,0.12625002861023038,0.2837500572204599,0.7075001001358041,0.5787501335144052,0.6100001335144052,3,0.06809490161466503,2.33332177370879,6.5,-1.0799965413499315,6.517499923706055,-2.5200042724609375,6.707499980926514,0.06809490161466503
4973,2007-03-16,6.5250000953674325,6.5999999046325675,6.502500057220459,6.5349998474121085,12818800.0,-0.0015301839752354107,-2.545460062595877,-0.18181424100289237,20.708422226091272,25.723672633546308,0.15012154025561664,0.36758551308579435,0.6562690480389994,0.6249500834512345,27.51810179663107,0.09749984741210849,-0.23104653017219512,-0.3062499046325673,-0.7508889965609198,0.1383891872957852,-0.528569450596744,-0.0839303586683906,0.262693306433909,25.1748624841946,-0.8730023573769827,0.22231954596417633,3,0.13624978065490634,0.29374980926513583,0.7074997425079337,0.5887498855590811,0.5625,4,0.08620689529175007,-1.3846091772731897,6.5349998474121085,2.33332177370879,6.5,-1.0799965413499315,6.517499923706055,0.08620689529175007
4974,2007-03-19,6.557499885559082,6.619999885559082,6.5374999046325675,6.550000190734862,31576000.0,0.0049808106845428135,-4.076880190146202,-0.7499880787756739,28.80254165308682,25.362701129855253,0.10341399917879635,0.30670579562444544,0.6085024443772227,0.5864097665368551,29.562410350942297,0.0949997901916495,-0.24063664051482192,-0.24575011730194074,-0.6849872056538899,0.19348697105000845,-0.4653686614779158,-0.0261315731259657,0.1878703011596432,48.51481782936221,20.759413583600285,0.21961854417597476,3,0.10374999046325684,0.26125001907348633,0.6662499904632568,0.5562500953674316,0.5225000381469727,0,0.07929851162813706,-2.545460062595877,6.5250000953674325,-1.3846091772731897,6.5349998474121085,2.33332177370879,6.5,0.07929851162813706
4975,2007-03-20,6.614999771118164,6.677499771118164,6.577499866485597,6.675000190734862,20225600.0,0.008768568290135725,2.0769400061622156,-8.000381485248171,34.14630316887853,26.157041614165383,0.04079838925237045,0.21784518914526174,0.5412471928769449,0.5224238657534492,31.123978915160784,0.11999988555908203,-0.2509874197833373,-0.16125020980834925,-0.5751008596931912,0.25260044007649274,-0.3681755347507707,0.045675115134072186,0.09312598632785907,74.22678587931783,43.32139689698505,0.20692532494242105,3,0.046250104904174805,0.2037501335144043,0.6087501049041748,0.4987502098083496,0.42750024795532227,1,0.07294030128324325,-4.076880190146202,6.557499885559082,-2.545460062595877,6.5250000953674325,-1.3846091772731897,6.5349998474121085,0.07294030128324325
4976,2007-03-21,6.670000076293945,6.702499866485597,6.572500228881836,6.622499942779541,20606000.0,0.0083144833074551,1.3111105459693175,-0.7916633553206824,37.93101747308881,26.84926289043662,-0.027696295976340934,0.14051461166598944,0.47846080115492207,0.46067259315377473,32.131579049571066,0.12999963760376065,-0.24683591814993466,-0.08749990463256818,-0.48368563737136405,0.3086858281062277,-0.28559277100196656,0.1105929617368302,-0.2350001335144043,85.71437554233658,53.17270203364708,0.19809286636939796,3,-0.008750200271606445,0.14874982833862305,0.5512498617172241,0.44374990463256836,0.4225001335144043,2,0.07271366236383692,2.0769400061622156,6.614999771118164,-4.076880190146202,6.557499885559082,-2.545460062595877,6.5250000953674325,0.07271366236383692
4977,2007-03-22,6.7150001525878915,6.867499828338622,6.4749999046325675,6.867499828338622,12342400.0,0.0067466380478589105,4.147550927880241,-3.2105104652913345,43.604661478374865,28.171889056184085,-0.10051048576359634,0.06373462509288697,0.4229743997822073,0.410990822763587,33.39847779263744,0.3924999237060547,-0.23488282628384827,-0.02024984359741122,-0.36831933057731625,0.3278196433824938,-0.19428458708736418,0.15378489989254174,-0.2746502113342295,61.14657187425634,26.65779315933981,0.17403474348995265,3,-0.06375026702880948,0.10374975204467685,0.48937475681304843,0.39874982833862216,0.257499694824217,3,0.08041696940913923,1.3111105459693175,6.670000076293945,2.0769400061622156,6.614999771118164,-4.076880190146202,6.557499885559082,0.08041696940913923
4978,2007-03-23,6.75,6.760000228881836,6.699999809265138,6.737500190734862,11170400.0,0.005212188624987624,2.6923031779100954,-0.08196613667277072,52.06348149112476,30.91874888217065,-0.15362523015570062,-0.0002203449165509852,0.3759056431428114,0.3707866700521185,34.73384131801711,0.06000041961669833,-0.22228883725957616,0.033124995231628596,-0.2652296397885152,0.3314796302517724,-0.11605232227844287,0.18230231274170006,-0.2925640632629394,70.06373218390269,30.344083541519694,0.1491773175100718,3,-0.09875011444091797,0.06874990463256836,0.4131249189376831,0.36374998092651367,0.28999996185302734,4,0.05851851569281674,4.147550927880241,6.7150001525878915,1.3111105459693175,6.670000076293945,2.0769400061622156,6.614999771118164,0.05851851569281674
4979,2007-03-26,6.7775001525878915,6.7849998474121085,6.6875,6.747499942779541,10138800.0,0.004074096679687722,3.3333651227603016,2.400053406576539,56.634309600703304,34.40114845160342,-0.1901476984583388,-0.05287780022678579,0.33278052846708217,0.33994567756661986,35.63788631208406,0.09749984741210849,-0.21982720173571302,0.07487514019012576,-0.1776827613309866,0.3274330417112381,-0.051403810570429975,0.20115409095068149,-0.3036616601867683,77.07014184845247,33.01200575509263,0.12627895076055598,3,-0.12625026702880948,0.041249752044676846,0.3868747949600211,0.33624982833862216,0.3174996376037589,0,0.04573957001847817,2.6923031779100954,6.75,4.147550927880241,6.7150001525878915,1.3111105459693175,6.670000076293945,0.04573957001847817
4980,2007-03-27,6.692500114440918,6.75,6.6624999046325675,6.7249999046325675,13186400.0,-0.012541502948475447,1.1212149235615625,-1.0833187634108896,47.169803398923065,37.866752693032595,-0.08684613072324243,0.01787777315134953,0.4008457437862063,0.42055775127717077,35.4992307747526,0.11500024795532404,-0.21549129795009225,-0.0004998922348020685,-0.238017791379308,0.23701800690970387,-0.1192588418070546,0.11825905733745046,-0.20291516860229475,55.4140769645697,9.762023782472497,0.1187589495722528,3,-0.021250247955323154,0.1262497901916504,0.4799998998641968,0.4212498664855957,0.3299999237060547,1,0.05790060554933696,3.3333651227603016,6.7775001525878915,2.6923031779100954,6.75,4.147550927880241,6.7150001525878915,0.05790060554933696
4981,2007-03-28,6.625,6.679999828338622,6.572500228881836,6.679999828338622,14763600.0,-0.010085933998756014,2.909088544601847,1.6923133353874333,37.09678014781337,39.79525784867609,0.0002792802527018523,0.06923807327233789,0.45100287326524136,0.48323284392751553,35.53902294823272,0.11999988555908203,-0.20335008421595369,-0.05550000667571986,-0.2785624606653734,0.16756244731393366,-0.16703123367054662,0.0560312203191069,-0.12029845886137647,38.21659223551045,-5.26353269936719,0.11153122699482662,3,0.046249866485594815,0.19374990463256836,0.5475000143051147,0.533750057220459,0.38500022888183594,2,0.06301887080354507,1.1212149235615625,6.692500114440918,3.3333651227603016,6.7775001525878915,2.6923031779100954,6.75,0.06301887080354507
4982,2007-03-29,6.7125000953674325,6.800000190734862,6.6599998474121085,6.742499828338622,17592400.0,0.013207561564895443,-1.074075643905651,0.5454513928023139,46.87501676381234,42.7026572417562,-0.06637455290208738,-0.033153932819774745,0.34859207240725976,0.3942815614095361,34.73452804094771,0.1750001907348624,-0.16887706882402842,0.040375089645386275,-0.16284425110581946,0.243594430396592,-0.06123458073021659,0.14198476002098914,-0.19328662274080877,61.53841316951155,18.552111200597174,0.10160967037560277,3,-0.041250228881837714,0.10624980926513583,0.4537498950958243,0.4887499809265128,0.3449997901916495,3,0.05661081698951054,2.909088544601847,6.625,1.1212149235615625,6.692500114440918,3.3333651227603016,6.7775001525878915,0.05661081698951054
4983,2007-03-30,6.739999771118164,6.7775001525878915,6.65749979019165,6.704999923706055,11937200.0,0.004096785900935762,1.1818126647246308,-1.1666719649045418,52.103547485292125,45.29165788977901,-0.06724032294226312,-0.0709876802068985,0.3072415390261609,0.36507669480182336,33.892376276827164,0.12000036239624112,-0.12158738122967172,0.07212476730346662,-0.12093426651394079,0.26518380112087403,-0.024404749605237086,0.16865428421217032,-0.20685484426306022,73.62618475713816,28.203592084131444,0.09652951690870358,3,-0.06874990463256925,0.07250022888183594,0.4275001287460327,0.4837501049041748,0.17750024795532227,4,0.03449556145242605,-1.074075643905651,6.7125000953674325,2.909088544601847,6.625,1.1212149235615625,6.692500114440918,0.03449556145242605
4984,2007-04-02,6.769999980926514,6.8499999046325675,6.727499961853027,6.764999866485597,13252400.0,0.004451069855655687,-2.0625014901175183,0.14286103542231796,70.61225919712268,49.34343078180614,-0.07144013489688739,-0.10208713437340489,0.259181971887239,0.33288974711883057,32.302892945075136,0.12249994277954013,-0.07806156790539731,0.09949998855590803,-0.0977815594593876,0.29678153657120365,0.000859214548260212,0.19814076256355584,-0.22348085801206885,71.1711649789764,19.944141582835073,0.09864077400764766,4,-0.09875011444091886,0.028749942779541016,0.3974999189376831,0.4537498950958252,0.2649998664855948,0,0.03988182890505154,1.1818126647246308,6.739999771118164,-1.074075643905651,6.7125000953674325,2.909088544601847,6.625,0.03988182890505154
4985,2007-04-03,6.9025001525878915,6.927499771118164,6.802499771118164,6.815000057220459,19622400.0,0.01957166499773666,-1.222209035692639,17.499618539007674,77.66324217823168,53.758122415710915,-0.1775398232235208,-0.22837879399163175,0.1104345194468026,0.1960371166077719,30.378174159143985,0.1574997901916504,-0.030223136312422128,0.22062516212463468,-0.0023150255411179543,0.4435653497903873,0.10915506829175836,0.332095255957511,-0.34314180145648,92.95784485445056,35.53674009811886,0.11147009383287654,4,-0.2012503147125253,-0.1525001525878915,0.26499974727630526,0.32124972343444735,0.23999977111816317,1,0.02788839309646174,-2.0625014901175183,6.769999980926514,1.1818126647246308,6.739999771118164,-1.074075643905651,6.7125000953674325,0.02788839309646174
4986,2007-04-04,6.914999961853027,6.942500114440918,6.875,6.887499809265138,10753600.0,0.0018109103931638337,-1.5714441416893732,0.3142871156015365,76.95036564283077,57.46320065620601,-0.1694512413610525,-0.2391608448579099,0.08238424229404107,0.17829523041418582,28.385356930390028,0.06750011444091797,0.005715936990799975,0.22424998283386266,-0.021027018686745613,0.46952698435447093,0.10161148207355897,0.34688848359416635,-0.33355312552241045,90.35083463138857,27.286049339681526,0.12263850076030405,4,-0.1574997901916504,-0.21624994277954102,0.17937493324279785,0.2687499523162842,0.13000011444091797,2,0.015545925797104232,-1.222209035692639,6.9025001525878915,-2.0625014901175183,6.769999980926514,1.1818126647246308,6.739999771118164,0.015545925797104232
4987,2007-04-05,6.9724998474121085,6.985000133514403,6.9025001525878915,6.917500019073486,7246000.0,0.008315240184567196,1.0624891967122256,1.9999826605632172,79.73420053266338,60.53772499415475,-0.20851069142370182,-0.30044793429153227,0.008069523376069476,0.11639326373839598,27.576458588497886,0.0824999809265119,0.03736245491079426,0.27437486648559517,0.004468062350825086,0.5442816706203653,0.13942146441821013,0.4093282685529802,-0.3621687488326675,96.18312274867577,27.15541915588456,0.134953402067385,4,-0.19374966621398837,-0.26249980926513583,0.12062501907348722,0.21000003814697354,0.12000036239624112,3,0.005378326610311124,-1.5714441416893732,6.914999961853027,-1.222209035692639,6.9025001525878915,-2.0625014901175183,6.769999980926514,0.005378326610311124
4988,2007-04-09,7.017499923706055,7.03000020980835,6.932499885559082,6.980000019073486,14827600.0,0.006453937221762462,2.1199865723680698,0.6818185758997188,80.06534847742529,63.14117375823497,-0.2364396505877231,-0.34294762454368843,-0.05155429682831425,0.06940356868300235,26.522964731210564,0.09750032424926758,0.06538082025650382,0.30662493705749494,0.0020489672775152457,0.6112009068374746,0.15433695216750465,0.45891292194748523,-0.36970192163311744,95.86767740298146,23.243686205664503,0.15228798488998985,4,-0.21624970436096191,-0.2849998474121094,0.025624990463256836,0.11500000953674316,-0.07999992370605469,0,0.005700030251215571,1.0624891967122256,6.9724998474121085,-1.5714441416893732,6.914999961853027,-1.222209035692639,6.9025001525878915,0.005700030251215571
4989,2007-04-10,6.982500076293945,7.0250000953674325,6.929999828338622,7.002500057220459,12626800.0,-0.004987509482383468,1.9230825661152224,-0.5333341810459926,74.74748512653994,66.20536061685905,-0.1891987659604153,-0.30176053414342263,-0.029549147873574988,0.10266909373748412,25.324078341754806,0.09500026702881037,0.08503308729160253,0.25787508487701416,-0.0699979722442956,0.5857481419983239,0.09393855631635883,0.4218116134376695,-0.28883780929275815,79.12086069465084,6.422858174117096,0.16393652856065502,4,-0.18124985694885254,-0.25,0.04812490940093994,0.14999985694885254,-0.0774998664855957,1,-0.009308994845719898,2.1199865723680698,7.017499923706055,1.0624891967122256,6.9724998474121085,-1.5714441416893732,6.914999961853027,-0.009308994845719898
4990,2007-04-11,6.954999923706055,7.002500057220459,6.914999961853027,6.9625000953674325,12102400.0,-0.003938439282121231,1.0,0.37500894070528723,69.9300550063222,69.85350226780447,-0.1347137903078437,-0.25276270582175364,-0.014744622701615029,0.1290956763922413,23.237385818095934,0.08750009536743164,0.09397383550347094,0.2084999322891239,-0.11956617972163741,0.5365660442998852,0.04446687628374324,0.37253298829450454,-0.22097710356800793,51.61278414072522,-18.63574065252255,0.16403305600538087,4,-0.11124992370605469,-0.22249984741210938,0.06562495231628418,0.17750000953674316,-0.07249975204467685,2,0.01150250533193753,1.9230825661152224,6.982500076293945,2.1199865723680698,7.017499923706055,1.0624891967122256,6.9724998474121085,0.01150250533193753
4991,2007-04-12,6.96999979019165,7.050000190734862,6.880000114440918,6.929999828338622,10610800.0,0.0021567026096533937,-1.4285831062670173,-5.333206179667616,68.61311378866985,72.26884638167755,-0.10686715338159214,-0.24321577791572402,-0.043172330986303464,0.11269938413056657,20.95536249994499,0.17000007629394442,0.09779161758032906,0.19999980926513672,-0.1209773008981232,0.5209769194283966,0.039511254183507205,0.36048836434676623,-0.20045968329316732,52.94096197646137,-17.69638058441589,0.16048855508162987,4,-0.11624979972839355,-0.22749972343444824,-0.0018749237060546875,0.11875009536743164,0.11250019073486328,3,0.024748943860392947,1.0,6.954999923706055,1.9230825661152224,6.982500076293945,2.1199865723680698,7.017499923706055,0.024748943860392947
4992,2007-04-13,6.980000019073486,7.074999809265138,6.960000038146973,7.074999809265138,12045200.0,0.001434753110883591,1.4210531599315095,-2.3749970197648884,67.42423530890719,73.97114502874588,-0.08373806172518705,-0.22995844040817293,-0.06756700224540246,0.09627713197880716,18.61106546385259,0.11499977111816495,0.11879441940803481,0.18775002956390363,-0.12625588575503333,0.5017559448828406,0.030747071904435153,0.3447529872233721,-0.17119550043790976,51.28208263234062,-18.625274671039946,0.1570029576594686,4,-0.0787501335144043,-0.22500014305114746,-0.015000104904174805,0.1087498664855957,0.09000015258789151,4,0.009312329089232074,-1.4285831062670173,6.96999979019165,1.0,6.954999923706055,1.9230825661152224,6.982500076293945,0.009312329089232074
4993,2007-04-16,7.0875000953674325,7.0974998474121085,7.0,7.0,12968400.0,0.015401157020084932,-1.2285655119045469,-0.9210556696063331,70.94593506124451,74.00822012475943,-0.15283348296200572,-0.30899927599350807,-0.17980490477560362,-0.01712496870606195,16.679205976345695,0.11749982833862216,0.16002162710661505,0.26712510585784965,-0.04685727787617111,0.5811074895918704,0.11013391399083883,0.4241162977248605,-0.2361043302311261,95.40240720847206,25.31049201853712,0.15699119186701055,4,-0.1375002861022958,-0.32125020027160733,-0.13187515735626398,0.0012497901916495024,-0.09500026702881037,0,0.0007054835095079426,1.4210531599315095,6.980000019073486,-1.4285831062670173,6.96999979019165,1.0,6.954999923706055,0.0007054835095079426
4994,2007-04-17,7.077499866485597,7.105000019073486,7.0625,7.085000038146973,14450400.0,-0.0014109670190159962,-1.2666734483679412,-0.08571615413538879,78.94733068169029,74.1508966251437,-0.10574780214713009,-0.2719895465077551,-0.1763682915807685,-0.010909434886259284,14.864237721887525,0.04250001907348633,0.18852262831653377,0.2311248779296884,-0.0772727926285901,0.5395225484879669,0.07692604265054914,0.38532371320882763,-0.18180536653964552,87.77770478045387,15.175256250951094,0.15419883527913916,4,-0.08749985694885343,-0.3074998855590829,-0.163124918937684,0.01125001907348544,-0.03999996185302912,1,-0.019780977622980145,-1.2285655119045469,7.0875000953674325,1.4210531599315095,6.980000019073486,-1.4285831062670173,6.96999979019165,-0.019780977622980145
4995,2007-04-18,7.0974998474121085,7.125,7.0275001525878915,7.042500019073486,9544800.0,0.002825853946139656,-1.294125896879252,-7.3331426028362765,88.25907804835859,75.4074202257579,-0.1063634360310024,-0.2677142769783787,-0.19816031626096375,-0.03301952158367616,13.390165508073466,0.09749984741210849,0.2131392276080799,0.22699985504150266,-0.08067640083296013,0.5346761109159655,0.07316172710427082,0.3808379829787345,-0.15994424364065019,88.7754426802539,11.335001527666932,0.1538381279372315,4,-0.0949997901916495,-0.317499876022338,-0.24749994277954013,-0.008749961853026456,-0.17499971389770508,2,-0.027122175659355374,-1.2666734483679412,7.077499866485597,-1.2285655119045469,7.0875000953674325,1.4210531599315095,6.980000019073486,-0.027122175659355374
4996,2007-04-19,7.15500020980835,7.21999979019165,7.074999809265138,7.077499866485597,16448000.0,0.008101495404358117,-2.515131548527358,1.409101549292118,87.65954752864671,76.28801433642272,-0.14107513706289065,-0.30252737308853384,-0.25875578465751037,-0.09076025559509748,12.319338204576095,0.14499998092651278,0.2258157648189325,0.2602502107620239,-0.05718560900476888,0.5776860305288167,0.10153230087862752,0.4189681206454203,-0.17995572679118332,75.00013754931143,-4.267903797753746,0.1587179098833962,4,-0.10500025749206543,-0.3275003433227539,-0.36750030517578125,-0.12875032424926758,-0.2800002098083496,3,-0.03808525928111339,-1.294125896879252,7.0974998474121085,-1.2666734483679412,7.077499866485597,-1.2285655119045469,7.0875000953674325,-0.03808525928111339
4997,2007-04-20,7.255000114440918,7.255000114440918,7.190000057220459,7.247499942779541,10962800.0,0.013976226652723911,16.33295187233772,0.09677597981911143,89.0151301691614,77.28243452439342,-0.2199145707950798,-0.3794522736096111,-0.35938248978093945,-0.1896630358797733,12.707115087010484,0.09999990463256836,0.22345600307783275,0.3332501173019411,-0.010575500627672874,0.6770757352315551,0.1613373083371341,0.5051629262667481,-0.2309645699888545,100.0,19.19136634255966,0.17191280896480693,4,-0.1875,-0.3900001049041748,-0.4975001811981201,-0.25750017166137695,-0.3924999237060556,4,-0.02377672374822526,-2.515131548527358,7.15500020980835,-1.294125896879252,7.0974998474121085,-1.2666734483679412,7.077499866485597,-0.02377672374822526
4998,2007-04-23,7.144999980926514,7.460000038146973,7.132500171661378,7.460000038146973,11744800.0,-0.015161975434769714,1.079363853933446,-41.99904634751097,75.33781302073467,77.34802651263726,-0.1004946707672616,-0.251222758649015,-0.25468527351804404,-0.0789547801055388,13.505693409682035,0.3274998664855948,0.21994894553507383,0.20349998474121112,-0.14414396752045366,0.5511439370028759,0.029678008610378726,0.3773219608720435,-0.07477152247667895,27.16759755594692,-52.593896474420895,0.17382197613083233,4,0.02500009536743164,-0.17750000953674316,-0.40500009059906006,-0.14750003814697266,-0.21250009536743164,0,-0.010496824277865247,16.33295187233772,7.255000114440918,-2.515131548527358,7.15500020980835,-1.294125896879252,7.0974998474121085,-0.010496824277865247
4999,2007-04-24,7.0875000953674325,7.127500057220459,7.014999866485597,7.117499828338622,15270000.0,-0.008047569728842019,3.49999046329318,0.0952372302275289,63.909760957746556,76.67910495168441,-0.029652478209098554,-0.17845726321577615,-0.19915545678575963,-0.01748132776550637,14.142814129099795,0.13000011444091708,0.2070598218564239,0.1305001020431531,-0.2139850486167445,0.4749852527030507,-0.0417424732867957,0.3027426773731019,0.3724999427795401,16.292179980776535,-59.24716750793833,0.17224257532994902,4,0.08249998092651278,-0.12000012397766202,-0.3475002050399789,-0.09000015258789151,-0.09500026702881037,1,-0.013403917566209955,1.079363853933446,7.144999980926514,16.33295187233772,7.255000114440918,-2.515131548527358,7.15500020980835,-0.013403917566209955
5000,2007-04-25,7.079999923706055,7.112500190734862,7.0625,7.0875000953674325,10802000.0,-0.001058225264262136,-1.3529490962537027,0.2500079473567536,62.499981938008354,75.99986807938869,-0.0028568026313013917,-0.14802754179004296,-0.19343073856301096,-0.006410042261541626,14.647297199362546,0.05000019073486239,0.18967907229662107,0.10362493991851807,-0.22125352552101596,0.4285034053580521,-0.058814292801248946,0.2660641726382851,0.38000011444091797,14.606748796924071,-56.61937694564441,0.16243923271976685,4,0.13000011444091797,-0.11249995231628418,-0.3400000333786011,-0.08249998092651367,-0.04999971389770508,2,-0.006002827617438755,3.49999046329318,7.0875000953674325,1.079363853933446,7.144999980926514,16.33295187233772,7.255000114440918,-0.006002827617438755
5001,2007-04-26,7.042500019073486,7.09499979019165,7.0275001525878915,7.077499866485597,13250800.0,-0.005296596756591332,-1.0769253341549951,4.666539513001028,55.46875640283456,74.67148153426952,0.051415684149112906,-0.0818419381964981,-0.15858162877811033,0.033960234153458835,14.491130887519649,0.06749963760375888,0.17958059122152825,0.045250034332275035,-0.2351768620309942,0.32567693069554426,-0.09496341384935914,0.1854634825139092,0.4086000156402587,6.179807186415209,-59.33283792128358,0.14021344818163442,4,0.1875,-0.07500004768371582,-0.3025001287460327,-0.04500007629394531,0.125,3,-0.017039387324683353,-1.3529490962537027,7.079999923706055,3.49999046329318,7.0875000953674325,1.079363853933446,7.144999980926514,-0.017039387324683353
5002,2007-04-27,7.09250020980835,7.1525001525878915,7.050000190734862,7.1500000953674325,11817600.0,0.0070997785728712515,2.2799987792968386,1.642861035422327,55.81396724244362,72.99015177662497,0.021290814414205883,-0.10742134489242794,-0.2148971948554621,-0.012410596521553074,15.426310308924451,0.11000013351440519,0.17829349998565114,0.07625021934509313,-0.17266596248785415,0.3251664011780404,-0.04820787157138007,0.20070831026156633,0.3498778215408329,17.415800770011185,-42.428920228829696,0.12445809091647357,4,0.14499974250793457,-0.1250002384185791,-0.352500319480896,-0.0950002670288086,0.0174999237060538,4,-0.030666225361201227,-1.0769253341549951,7.042500019073486,-1.3529490962537027,7.079999923706055,3.49999046329318,7.0875000953674325,-0.030666225361201227
5003,2007-04-30,6.9724998474121085,7.117499828338622,6.9625000953674325,7.0875000953674325,15554400.0,-0.016919331525755976,-1.296296557935825,2.0000082928366476,49.31505417643195,69.69767660937404,0.13774862432701607,0.032559789127253325,-0.10354276758552317,0.1124742316808609,16.110699755633625,0.15499973297118963,0.1754592393621568,-0.05537514686584544,-0.2692140377956074,0.1584637440639165,-0.16229459233072596,0.05154429859903509,0.461330620639802,5.263025806920229,-49.98940337573231,0.10691944546488093,4,0.23875021934509366,0.04375028610229581,-0.2374999523162833,0.02500009536743253,0.1550002098083505,0,-0.015776214999570493,2.2799987792968386,7.09250020980835,-1.0769253341549951,7.042500019073486,-1.3529490962537027,7.079999923706055,-0.015776214999570493
5004,2007-05-01,7.039999961853027,7.050000190734862,6.9000000953674325,6.9000000953674325,15272800.0,0.009680905832643694,-1.1428605488400942,-1.2173875185032885,55.519472879162244,66.05994270168554,0.07193441935017297,-0.014414504721860233,-0.17706785030969563,0.046468568941447685,17.20068934846028,0.15000009536742986,0.17559886295203686,-0.001375031471252619,-0.17741694119104157,0.17466687824853633,-0.08939598633114709,0.08664592338864185,0.37497729129150414,55.445479112648385,-0.2562971216136134,0.08802095485989454,5,0.1400001049041748,-0.023749828338623047,-0.30500006675720215,-0.04250001907348633,-0.10500001907348633,1,-0.015269897283586076,-1.296296557935825,6.9724998474121085,2.2799987792968386,7.09250020980835,-1.0769253341549951,7.042500019073486,-0.015269897283586076
5005,2007-05-02,7.09499979019165,7.117499828338622,7.03249979019165,7.045000076293945,11242400.0,0.007812475658614426,-1.2666590373012154,0.3571411541513846,57.716036300786,62.73288589858991,0.018486741905218373,-0.057185219036499646,-0.2387867002542876,-0.005983291497458687,18.114345620365814,0.08500003814697177,0.16421793038105648,0.04399981498718297,-0.12076008900081003,0.20875971897517598,-0.038380137006813975,0.12637976698117992,0.28907883348625507,77.22758440959984,20.301800909135345,0.08237995199399654,5,0.08500027656555176,-0.0787496566772461,-0.3599998950958252,-0.09749984741210938,-0.03999996185302823,2,-0.014446788567171964,-1.1428605488400942,7.039999961853027,-1.296296557935825,6.9724998474121085,2.2799987792968386,7.09250020980835,-0.014446788567171964
5006,2007-05-03,7.022500038146973,7.110000133514403,7.007500171661378,7.09499979019165,13682400.0,-0.010218429061111922,-1.0000093041864186,-1.450003337879207,52.43552867660199,58.668485732749986,0.07846636021998421,0.025066264560964058,-0.1704407793137559,0.06695224369313912,18.899173925871427,0.10249996185302557,0.14666608618432342,-0.03387494087219256,-0.18652252452790474,0.11877264278351962,-0.11019873270004865,0.04244885095566353,0.33253387383230404,48.51481782936185,-8.747917491071682,0.07632379182785627,5,0.1575000286102295,-0.006249904632568359,-0.2775001525878906,-0.02500009536743164,-0.027500152587890625,3,0.001068020166697714,-1.2666590373012154,7.09499979019165,-1.1428605488400942,7.039999961853027,-1.296296557935825,6.9724998474121085,0.001068020166697714
5007,2007-05-04,7.010000228881836,7.059999942779541,6.987500190734862,7.050000190734862,9830000.0,-0.0017799657098236388,1.4166799122612115,0.5517254987075902,45.0160897912773,55.299405373921395,0.058734757248310565,0.04270928402094576,-0.16603304657528817,0.08117678273018036,19.374129904803038,0.07249975204467862,0.12094406963921145,-0.04824976921081525,-0.197441534609605,0.1009419961879745,-0.12284565191021013,0.026346113488579626,0.31773165410073023,50.57483612128122,-1.7865084754533456,0.07459588269939496,5,0.016249895095826083,0.048749685287475586,-0.2650003433227539,-0.012500286102294922,-0.0775003433227539,4,0.022467872332262884,-1.0000093041864186,7.022500038146973,-1.2666590373012154,7.09499979019165,-1.1428605488400942,7.039999961853027,0.022467872332262884
5008,2007-05-07,7.057499885559082,7.077499866485597,6.9749999046325675,6.992499828338622,7473600.0,0.0067759850394217835,-1.0500011920940315,-1.6250029802351393,48.77300739126792,53.61754386653488,-0.0027737532267506637,-0.0017286548810488966,-0.2198695584453647,0.0349770508977727,19.618195828194906,0.10249996185302912,0.09248892688688048,-0.0027501106262208808,-0.1507091112469281,0.14520888999448633,-0.07672961093657449,0.07122938968413273,0.24456809016657655,72.41378554359521,23.518965326001947,0.07397950031035365,5,-0.03124976158142001,0.0012500286102294922,-0.3125,-0.059999942779541016,0.05749988555908203,0,0.0074389300469910324,1.4166799122612115,7.010000228881836,-1.0000093041864186,7.022500038146973,-1.2666590373012154,7.09499979019165,0.0074389300469910324
5009,2007-05-08,6.917500019073486,7.054999828338622,6.9025001525878915,7.0250000953674325,14740800.0,-0.019837034184309488,-1.2181801788055153,-1.6538458716942286,40.374340141480474,51.15913922247623,0.12357038653085706,0.14034758216580379,-0.08619092993312627,0.17475742401742878,19.675097732359372,0.15499973297119052,0.04612647407309023,-0.13949997425079363,-0.2971856164951703,0.01818566799358301,-0.2183427953729824,-0.06065715312860487,0.36044388383067893,6.976692608125405,-35.35029095246345,0.07884282112218843,5,0.10875010490417569,0.17624998092651367,-0.17562508583068848,0.07999992370605469,0.252500057220459,1,0.030357793649142595,-1.0500011920940315,7.057499885559082,1.4166799122612115,7.010000228881836,-1.0000093041864186,7.022500038146973,0.030357793649142595
5010,2007-05-09,7.0349998474121085,7.054999828338622,6.9099998474121085,6.920000076293945,18604400.0,0.016985880450255397,-1.1481442235691095,-1.069764553503292,43.969827451938826,49.88148045015448,-0.0010996248751116156,0.03072366576658414,-0.20305474459104822,0.059715023332826966,19.873312748247468,0.14499998092651367,0.01683298310484105,-0.026000142097474033,-0.176695101490691,0.12469481729574294,-0.10134762179408252,0.049347337599134455,0.22026742703985303,63.855280483684965,24.601192173419676,0.07534747969660865,5,-0.008749723434446466,0.09625005722045987,-0.2999999523162833,-0.03749990463256747,0.13250017166137784,2,-0.01421462783248717,-1.2181801788055153,6.917500019073486,-1.0500011920940315,7.057499885559082,1.4166799122612115,7.010000228881836,-0.01421462783248717
5011,2007-05-10,7.142499923706055,7.262499809265138,7.0,7.0374999046325675,17698400.0,0.015280750337683502,-1.916667328941139,0.9130454613305174,44.38901556986941,48.61204137542401,-0.10384319574165346,-0.06660541046616242,-0.30833414711158547,-0.046433957808155846,20.234357906174722,0.2624998092651376,0.004992589075548892,0.07287492752075231,-0.07561997718076352,0.22136983222226814,-0.00137252483000605,0.14712237987151067,-0.24249982833862216,66.66666666666642,33.64672629041797,0.07424745235075812,5,-0.06124997138976962,0.02500009536743164,-0.4168750047683716,-0.14499998092651367,-0.052499771118163174,3,-0.012250626013592059,-1.1481442235691095,7.0349998474121085,-1.2181801788055153,6.917500019073486,-1.0500011920940315,7.057499885559082,-0.012250626013592059
5012,2007-05-11,7.045000076293945,7.15500020980835,6.994999885559082,7.130000114440918,14463200.0,-0.013650661316565893,1.3703711552861724,-0.8095240257764429,44.949496165793036,48.126979374241905,-0.015410388602310476,0.03795998823620739,-0.2098619904836756,0.04759253342045966,20.42413409415727,0.16000032424926758,-0.008057594191241968,-0.027874922752380016,-0.17085338945382844,0.11510354394906841,-0.09936415610310423,0.0436143105983442,-0.13774998664855875,39.58334989019465,5.582580115910865,0.0714892333507241,5,0.036249876022339755,0.125,-0.31687498092651367,-0.0475001335144043,0.0,4,-0.007097259076420892,-1.916667328941139,7.142499923706055,-1.1481442235691095,7.0349998474121085,-1.2181801788055153,6.917500019073486,-0.007097259076420892
5013,2007-05-14,7.09250020980835,7.1624999046325675,7.0625,7.127500057220459,11384800.0,0.006742389354152056,-1.1052552326456673,0.4117627259365639,50.25510799880105,47.54204994309066,-0.0492807751432327,-0.009640622254122988,-0.2540447166723734,-0.002621070919122559,20.48248494285143,0.11749982833862216,-0.011685738053312633,0.019375205039978027,-0.12372836776785512,0.16247877784781117,-0.052176581363938546,0.0909269914438946,-0.17814512577056796,52.77784400522377,15.853927964660997,0.0715517864039166,5,-0.01000022888183505,0.0774998664855957,-0.3481251001358032,-0.0950002670288086,-0.19750022888183594,0,-0.022559086290614427,1.3703711552861724,7.045000076293945,-1.916667328941139,7.142499923706055,-1.1481442235691095,7.0349998474121085,-0.022559086290614427
5014,2007-05-15,6.9375,7.054999828338622,6.9025001525878915,6.982500076293945,19748000.0,-0.021854100137212118,-1.6521735524853731,1.2857220708446866,43.68071056586953,45.982569305877725,0.10018645652890612,0.14159291615702685,-0.09399425416039975,0.149694829723515,20.00822564715859,0.1900000572204581,-0.023675870920748743,-0.12862501144409144,-0.283997913631274,0.02674789074309114,-0.20631146253768318,-0.050938560350499706,0.3249998092651376,9.722189108498853,-28.78440917273587,0.0776864510935914,5,0.14499998092651456,0.2325000762939453,-0.17062485218048096,0.059999942779541016,-0.03749990463256747,1,0.025585552593609284,-1.1052552326456673,7.09250020980835,1.3703711552861724,7.045000076293945,-1.916667328941139,7.142499923706055,0.025585552593609284
5015,2007-05-16,6.90500020980835,6.947500228881836,6.84250020980835,6.9375,16399200.0,-0.004684654442039693,2.999981834860719,0.7222163353537067,43.87528397843379,45.031431006081256,0.11499327440726681,0.16752054168967412,-0.05534762413449723,0.17921423684723692,19.75420474975557,0.10500001907348633,-0.022676700029921726,-0.15149981975555438,-0.32181996711469374,0.018820327603584985,-0.2366598934351245,-0.06633974607598425,0.35029960632324286,14.880966572547974,-26.569885498161383,0.08516007367956968,5,0.14749979972839355,0.24624991416931152,-0.13812506198883057,0.06749987602233887,-0.07000017166137695,2,0.03837796646395053,-1.6521735524853731,6.9375,-1.1052552326456673,7.09250020980835,1.3703711552861724,7.045000076293945,0.03837796646395053
5016,2007-05-17,6.882500171661378,6.925000190734862,6.8375000953674325,6.875,12399600.0,-0.0032585137528324815,-1.1212149235615436,-0.23077600246492455,40.41095114920009,44.51974893473934,0.1291247409596359,0.17766794673601005,-0.02885033410937332,0.19853287907909678,18.814136572025888,0.08750009536742986,-0.0335107982031273,-0.16037485599517698,-0.3408148890929219,0.020065177102567944,-0.250594872544049,-0.07015483944630496,0.3562876602172853,13.846185447214904,-29.379028149853372,0.09022001654887238,5,0.16749978065490723,0.2662498950958243,-0.09437513351440519,0.06999969482421786,-0.15750026702881037,3,0.041409348391387324,2.999981834860719,6.90500020980835,-1.6521735524853731,6.9375,-1.1052552326456673,7.09250020980835,0.041409348391387324
5017,2007-05-18,7.082499980926514,7.085000038146973,6.9000000953674325,6.932499885559082,13306000.0,0.02905917969877181,1.3870928046908293,19.999554962169416,54.68086168420689,45.17617718951034,-0.06650296680482803,-0.03785879681742621,-0.22526726736265879,-0.0029587873578789115,17.93062087007547,0.20249986648559481,-0.0470138885957585,0.04824995994567871,-0.10374633226031005,0.20024625215166747,-0.027748186157316113,0.12424810604867353,0.13221058676147557,75.38462441349009,26.227341358110223,0.07599814610299448,5,-0.032500028610228604,0.06625008583068848,-0.2843749523162842,-0.14750003814697266,-0.38499975204467773,4,0.001058972351793308,-1.1212149235615436,6.882500171661378,2.999981834860719,6.90500020980835,-1.6521735524853731,6.9375,0.001058972351793308
5018,2007-05-21,7.070000171661378,7.0875000953674325,7.002500057220459,7.050000190734862,13226000.0,-0.0017648865935472324,2.0909201251917517,0.13333312140585404,51.33929692818529,46.394505721366436,-0.05815962596521107,-0.03295552535322166,-0.20724108975085453,0.0077218282266811045,15.887832163367078,0.08500003814697354,-0.05077586808647805,0.03950014114380007,-0.10448079113688546,0.1834810734244856,-0.0324903249965427,0.11149060728414284,0.12207776768737766,93.00003051757812,42.79420554693226,0.0719904661403429,5,-0.020000219345092773,0.07874989509582431,-0.2418752908706674,-0.13500022888183683,-0.2650003433227557,0,-0.0035360812956752863,1.3870928046908293,7.082499980926514,-1.1212149235615436,6.882500171661378,2.999981834860719,6.90500020980835,-0.0035360812956752863
5019,2007-05-22,6.992499828338622,7.0875000953674325,6.985000133514403,7.065000057220459,11032400.0,-0.010961858761107224,-1.342866485013617,-3.625014901175127,45.514220820252426,46.566104984512386,0.03475288044668634,0.03906563136323982,-0.12322791697183533,0.08369229003583634,14.855886169642474,0.10249996185302912,-0.04802879126341075,-0.03325018882751518,-0.17557204240184188,0.10907166474681151,-0.10441111561467853,0.037910737959648166,0.17830344037125379,61.99989318847585,14.583741282012873,0.07116092678716325,5,0.05750012397766291,0.15625023841858,-0.1343749761581412,-0.06249976158142001,-0.1275000572204581,1,-0.013943489425193745,2.0909201251917517,7.070000171661378,1.3870928046908293,7.082499980926514,-1.1212149235615436,6.882500171661378,-0.013943489425193745
5020,2007-05-23,7.0374999046325675,7.082499980926514,6.985000133514403,7.0,12226400.0,0.0064354776401385205,-1.8888998777876966,-0.517238430980487,50.67264017845264,47.264285496577195,-0.011013450288912985,-0.009783287339636182,-0.15493277170303532,0.03597142799595243,13.768172532129357,0.09749984741211026,-0.05145533662565249,0.013874888420104092,-0.12628920146087452,0.1540389783010827,-0.05620715652038566,0.08395693336059384,0.1133051736767623,79.99992370605398,31.371002781286812,0.07008204494048942,5,-0.03749990463256747,0.11125016212463468,-0.15749990940093905,-0.1412498950958243,-0.16249990463256747,2,-0.019538161439209834,-1.342866485013617,6.992499828338622,2.0909201251917517,7.070000171661378,1.3870928046908293,7.082499980926514,-0.019538161439209834
5021,2007-05-24,6.922500133514403,7.0374999046325675,6.887499809265138,7.014999866485597,14910800.0,-0.016340997893650178,1.1818225955236223,-2.4666658189541133,46.406564729851475,47.42618200369479,0.0776648058312368,0.10094072690483458,-0.027135806582692545,0.148152839909371,12.67664042252387,0.15000009536742986,-0.036929289023547085,-0.09512488842010569,-0.24199994809132175,0.051750171251110366,-0.16856241825571328,-0.021687358584498106,0.20950664581841227,17.500137090485985,-29.606908702494174,0.07343752983560801,5,0.07749986648559659,0.22624993324279874,-0.03125011920928866,-0.10375022888183505,-0.04250001907348544,3,-0.012639955750063492,-1.8888998777876966,7.0374999046325675,-1.342866485013617,6.992499828338622,2.0909201251917517,7.070000171661378,-0.012639955750063492
5022,2007-05-25,6.875,6.945000171661378,6.8125,6.925000190734862,14831600.0,-0.006861702072700204,1.944443267070703,0.5405441629808136,42.50513652624346,46.5650740622995,0.1100917946914386,0.13840701648436315,0.031745093331202234,0.1935676563012052,11.316904519714905,0.13250017166137784,-0.035744688045841855,-0.13175001144409215,-0.2872381264328574,0.023738103544673095,-0.20949406893847478,-0.05400595394970953,0.23933637829489296,22.727264845669467,-20.303780440741072,0.07774405749438279,5,0.07500004768371582,0.26125001907348633,0.06374990940093994,-0.0475001335144043,0.019999980926513672,4,-0.021818195689808362,1.1818225955236223,6.922500133514403,-1.8888998777876966,7.0374999046325675,-1.342866485013617,6.992499828338622,-0.021818195689808362
5023,2007-05-29,6.862500190734862,6.9375,6.8400001525878915,6.857500076293945,11078800.0,-0.0018181540749291347,-3.874997019765091,-0.1000019073413409,47.47707134404682,46.986891926541425,0.09670461861923041,0.14993040038919236,0.05603743808684225,0.20328952555705548,10.69927668060688,0.09749984741210849,-0.04441820796113838,-0.1387498378753671,-0.3066273445051353,0.029127668754401093,-0.2226885911902512,-0.054811084560483,0.22768927729643895,18.1818812346433,-28.194908800723248,0.08393875331488401,5,0.08749985694885343,0.27374982833862394,0.10374987125396817,-0.0175001621246329,0.14249992370605558,1,-0.024043709619971265,1.944443267070703,6.875,1.1818225955236223,6.922500133514403,-1.8888998777876966,7.0374999046325675,-0.024043709619971265
5024,2007-05-30,6.932499885559082,6.940000057220459,6.8499999046325675,6.855000019073486,11424400.0,0.010200319545160319,-1.0571441027569117,15.49961853900714,45.0839325246538,47.121186209454756,0.028967288627154808,0.07532614505563373,-0.002160907813141044,0.12669935984430314,10.57523260032507,0.09000015258789151,-0.046015416828833366,-0.06337513923645055,-0.23290438426896998,0.10615410579606888,-0.14813976175271026,0.021389483279809163,0.13547442502971485,44.44440519858503,0.26702100627498027,0.08476462251625978,5,0.01750016212463379,0.10500001907348633,0.13625013828277588,0.015000104904174805,0.11250019073486328,2,-0.018391642167359,-3.874997019765091,6.862500190734862,1.944443267070703,6.875,1.1818225955236223,6.922500133514403,-0.018391642167359
5025,2007-05-31,6.992499828338622,6.997499942779541,6.880000114440918,6.9749999046325675,12371600.0,0.00865487829354672,7.54539464558136,0.22580585618566532,42.462302286183885,47.34911411356406,-0.019350473952189695,0.007645418461412312,-0.051272655615152374,0.06294567651351635,9.867623965102002,0.11749982833862305,-0.057162803170331955,0.0017498016357411217,-0.16123301573658644,0.16473261900806868,-0.07974160705042266,0.0832412103219049,0.055036537403070795,79.99995761445679,37.07000945117612,0.08149140868616384,5,-0.04249978065490634,0.0450000762939462,0.07625019550323575,-0.04499983787536532,0.3125,3,-0.018233830582839117,-1.0571441027569117,6.932499885559082,-3.874997019765091,6.862500190734862,1.944443267070703,6.875,-0.018233830582839117
5026,2007-06-01,7.03000020980835,7.0999999046325675,6.985000133514403,7.0,13484800.0,0.005362943495221595,-2.833329359686445,1.7143051771117166,49.197868053285404,46.73989259901724,-0.03769129794946746,-0.03084573581269545,-0.07899768890331149,0.022629950362058615,9.610914824909427,0.11499977111816406,-0.0469251648148834,0.03887517452240008,-0.12444939424325696,0.20219974328805712,-0.042787109860428885,0.12053745890522904,-0.2175002098083496,75.65227198468837,30.964763206145847,0.08166228438282858,6,-0.07375025749206543,0.00749969482421875,0.05874979496002197,-0.08250021934509277,-0.015000343322753018,4,-0.02204839334031472,7.54539464558136,6.992499828338622,-1.0571441027569117,6.932499885559082,-3.874997019765091,6.862500190734862,-0.02204839334031472
5027,2007-06-04,7.167500019073486,7.184999942779541,7.0275001525878915,7.050000190734862,13742400.0,0.019559005001634988,1.065575410784348,3.916633553206737,53.65852864280464,46.99758501175272,-0.1808881971037044,-0.16436830781903744,-0.20637355259553303,-0.11843111422931596,9.714109686542438,0.1574997901916495,-0.0300729094237564,0.16849999427795392,-0.0128501456224841,0.34985013417839195,0.07782492432773491,0.25917506422817294,-0.34925002098083535,94.92755526131383,49.14578049887628,0.09067506995021903,6,-0.16875004768371582,-0.13000011444091797,-0.06875002384185791,-0.2200000286102295,-0.1700000762939453,0,-0.040111601516219064,-2.833329359686445,7.03000020980835,7.54539464558136,6.992499828338622,-1.0571441027569117,6.932499885559082,-0.040111601516219064
5028,2007-06-05,7.110000133514403,7.170000076293945,7.074999809265138,7.1500000953674325,11238400.0,-0.008022306997707673,1.3750089407052206,-0.3404257046040342,59.299205647812634,48.52924999259275,-0.1308811745412024,-0.10828541830309835,-0.14033746365028588,-0.06574118803214635,9.69844734383973,0.0950002670288077,-0.006635766328674464,0.10837509632110542,-0.07799091284735127,0.2947411054895621,0.015192091736877522,0.20155810090533333,-0.2770801376342771,77.61199978364385,26.142478583326053,0.09318300458422832,6,-0.1112501621246329,-0.07250022888183505,-0.007500171661376065,-0.16250014305114657,0.0450000762939462,1,-0.030239120752536097,1.065575410784348,7.167500019073486,-2.833329359686445,7.03000020980835,7.54539464558136,6.992499828338622,-0.030239120752536097
5029,2007-06-06,7.127500057220459,7.1624999046325675,7.002500057220459,7.0999999046325675,17881200.0,0.0024613113048432833,2.2820532884698563,-0.6875044703526131,62.19178010607998,49.80915442899579,-0.14216793849364429,-0.11514979220195798,-0.14980838305499944,-0.08979444883168597,10.09143970273795,0.1599998474121085,-0.01690445499887172,0.11537501811981166,-0.07466147461700867,0.305411510856632,0.020356771751401048,0.21039326448822226,-0.2804968634643563,81.14756789461424,24.015057530540545,0.0950182463684102,6,-0.12875008583068848,-0.09000015258789062,-0.013749957084655762,-0.18000006675720215,0.27250003814697354,2,-0.01718694378058172,1.3750089407052206,7.110000133514403,1.065575410784348,7.167500019073486,-2.833329359686445,7.03000020980835,-0.01718694378058172
5030,2007-06-07,6.934999942779541,7.135000228881836,6.9000000953674325,7.0625,21380400.0,-0.027008083184216547,-1.3797511751938258,-4.636339991676921,52.424932802270796,50.47786199259793,0.03829013874637788,0.0732289411024416,0.05138963273778785,0.09496641896872582,10.27179618822775,0.2350001335144034,-0.0267957040590856,-0.0721251010894779,-0.2648703107625261,0.1206201085835703,-0.16849770592600244,0.02424750374704665,-0.07447687906250078,12.280654789789718,-48.24831634697955,0.09637260483652414,6,0.06375002861022949,0.10249996185302734,0.1631251573562622,0.01250004768371582,0.41249990463256747,3,0.015861591120693852,2.2820532884698563,7.127500057220459,1.3750089407052206,7.110000133514403,1.065575410784348,7.167500019073486,0.015861591120693852
5031,2007-06-08,7.054999828338622,7.0900001525878915,6.917500019073486,6.934999942779541,22387200.0,0.01730351644545003,-1.2258120089338018,-0.941175150624369,48.628420743209844,51.1582269055942,-0.06809950193565495,-0.056562321838540264,-0.05616254706754642,-0.03179422865551995,9.052809226888595,0.17250013351440519,-0.02013002523796903,0.052249789237975186,-0.13131074078111027,0.23581031925706064,-0.0395304757715671,0.14403005424751747,-0.18149768945908207,54.38590033596078,-4.087791997940776,0.09178026500954256,6,-0.04249978065490634,-0.0174999237060538,0.043125271797181064,-0.10749983787536532,0.35000038146972745,4,0.03543586195364545,-1.3797511751938258,6.934999942779541,2.2820532884698563,7.127500057220459,1.3750089407052206,7.110000133514403,0.03543586195364545
5032,2007-06-11,6.994999885559082,7.0625,6.952499866485597,7.054999828338622,11315600.0,-0.008504598758249604,1.9333257039678822,-0.4999999999999963,46.42855683151156,51.04172529309028,0.011971437603964574,-0.0005273698766927737,0.013023720445435316,0.021905616779376302,7.813394112442018,0.11000013351440341,-0.025634551139266826,-0.0052501440048216,-0.18774670324715093,0.17724641523750773,-0.09649842362598626,0.08599813561634306,-0.10903783452354165,35.185109963954424,-18.139616184119923,0.09124827962116475,6,0.022500038146972656,0.04250001907348633,0.10312521457672119,-0.047499895095825195,0.375,0,0.0028591824522834486,-1.2258120089338018,7.054999828338622,-1.3797511751938258,6.934999942779541,2.2820532884698563,7.127500057220459,0.0028591824522834486
5033,2007-06-12,6.932499885559082,7.0,6.885000228881836,6.9625000953674325,15796000.0,-0.008934953684420877,1.1904714329181065,0.5000039736467968,47.101450276911294,51.26589393223001,0.0954865386524677,0.052039286612931335,0.08328665945714597,0.07819705413462597,6.648719107711508,0.11499977111816406,-0.017648893205553406,-0.05975012779235822,-0.23922227969294152,0.11972202410822508,-0.14948620374264987,0.02998594815793343,0.252500057220459,17.117013397851107,-33.65998960730154,0.08973607595029177,6,0.10000014305114746,0.10500001907348633,0.1100001335144043,0.015000104904174805,0.46000003814697266,1,0.009376135347056946,1.9333257039678822,6.994999885559082,-1.2258120089338018,7.054999828338622,-1.3797511751938258,6.934999942779541,0.009376135347056946
5034,2007-06-13,7.114999771118164,7.117499828338622,6.917500019073486,6.9724998474121085,18948000.0,0.026325263407395605,1.7118611191931155,-4.749964237463133,53.304900669361935,52.47062708591645,-0.06526681381767219,-0.12277571438983959,-0.09013671188612626,-0.11162884663864325,6.705885033120511,0.19999980926513583,0.0055172371094807104,0.11387476921081507,-0.07165056391231328,0.29940010233394343,0.021112102649250453,0.2066374357723797,0.06400017738342267,91.99981689453125,43.06374617952279,0.09276266656156423,6,-0.07999968528747559,-0.0774998664855957,-0.07249975204467773,-0.16749978065490723,0.25,2,0.005621987347428803,1.1904714329181065,6.932499885559082,1.9333257039678822,6.994999885559082,-1.2258120089338018,7.054999828338622,0.005621987347428803
5035,2007-06-14,7.170000076293945,7.190000057220459,7.0875000953674325,7.117499828338622,14151600.0,0.007730190716104257,1.2162103646120423,0.36842298992116684,61.123595794573816,53.79570794605961,-0.10330442763799752,-0.16538430170706953,-0.13950578651330758,-0.17339037542064695,7.341268620924346,0.10249996185302646,0.025218738920880668,0.15562508106231654,-0.03864055502218733,0.3498907171468204,0.058492263020064605,0.2527578991045685,-0.2849998474121094,93.44262551377278,38.855863139594135,0.09713281804225196,6,-0.13249993324279785,-0.13250017166137695,-0.11000001430511475,-0.22250008583068848,0.1549997329711923,3,0.03207810552665569,1.7118611191931155,7.114999771118164,1.1904714329181065,6.932499885559082,1.9333257039678822,6.994999885559082,0.03207810552665569
5036,2007-06-15,7.167500019073486,7.25,7.15500020980835,7.2150001525878915,14350000.0,-0.0003486830116954387,-1.620692830317739,-0.9047601747486415,63.700239736383764,54.911453623123954,-0.08856213498143983,-0.14802745886535273,-0.13169041371727452,-0.1772956217683621,8.113295799780909,0.09499979019165039,0.04461686405218934,0.1388750314712528,-0.05646863904945487,0.33421870199196047,0.04120319621089941,0.2365468667316062,-0.2763997936248783,77.39725132600005,18.004674658916656,0.09767183526035375,6,-0.09999990463256836,-0.13000011444091797,-0.08875000476837158,-0.2200000286102295,0.017499923706054688,4,0.025113334894959705,1.2162103646120423,7.170000076293945,1.7118611191931155,7.114999771118164,1.1904714329181065,6.932499885559082,0.025113334894959705
5037,2007-06-18,7.0900001525878915,7.25,7.079999923706055,7.25,11912000.0,-0.010812677541591764,1.125002980235081,3.3684083722330156,60.044151132788635,54.994225343676845,-0.02593954245566632,-0.07371636461484687,-0.05151987335686581,-0.10751510518231555,7.738464603682714,0.1700000762939453,0.062161722799922714,0.0610001564025886,-0.1348072376849716,0.2568075504901488,-0.036903540641191945,0.15890385344636915,-0.18454393615722786,56.164397878400166,-8.092363343974966,0.09790369704378024,6,-0.022500038146973544,-0.05875015258789151,0.03437483310699374,-0.14250016212463468,0.019999980926511896,0,0.044428780034014625,-1.620692830317739,7.167500019073486,1.2162103646120423,7.170000076293945,1.7118611191931155,7.114999771118164,0.044428780034014625
5038,2007-06-19,7.045000076293945,7.052499771118164,6.982500076293945,7.022500038146973,11712400.0,-0.006346978184128993,2.7333740240583912,-0.1406253725293859,55.0790150331784,54.20391811335444,0.009913112376949584,-0.03234353428683878,-0.0057676734053746515,-0.06957647360592922,7.148337504437865,0.1075000762939462,0.06834272982997547,0.017250084877014515,-0.1777728729823167,0.21227304273634573,-0.08026139405265109,0.11476156380668012,-0.12576210852050806,38.34588407048299,-27.243129698822692,0.09751147892966548,6,0.022500038146972656,-0.013750076293945312,0.08062493801116943,-0.09750008583068848,-0.14750003814697266,1,0.04613198094329962,1.125002980235081,7.0900001525878915,-1.620692830317739,7.167500019073486,1.2162103646120423,7.170000076293945,0.04613198094329962
5039,2007-06-20,6.894999980926514,7.067500114440918,6.885000228881836,7.050000190734862,15766800.0,-0.021291709544783988,-1.0857163876937665,-6.888886534141443,45.92902593834371,53.48215068402921,0.13797423605659542,0.11592092133998566,0.14438536088591736,0.07357586656251502,6.900951507927471,0.18249988555908203,0.05445423607037725,-0.12787501811981183,-0.33130143684288527,0.0755514006032616,-0.229588227481349,-0.026161808758274674,0.35500001907348633,2.7396598124003866,-58.50552609968037,0.1017132093615368,6,0.1725001335144043,0.13625001907348633,0.23125004768371582,0.052500009536743164,-0.06750011444091708,2,0.07215372649104634,2.7333740240583912,7.045000076293945,1.125002980235081,7.0900001525878915,-1.620692830317739,7.167500019073486,0.07215372649104634
5040,2007-06-21,6.9000000953674325,6.927499771118164,6.8125,6.894999980926514,11644800.0,0.0007251797613851974,2.833359824522364,-0.03225875917910879,44.420595764048734,53.01461457523354,0.14246947302801072,0.10550056316662282,0.14048598815416202,0.062126651607160355,6.7953146507511715,0.11499977111816406,0.037404578022733226,-0.11599991321563596,-0.3265155740543184,0.09451574762304649,-0.2212577436349772,-0.010742082796294739,0.34269990921020455,20.000021798270293,-37.794250878056204,0.1052578304193411,6,0.13124990463256747,0.13124990463256747,0.22624993324279696,0.04749989509582431,0.16750001907348544,3,0.06739125642373911,-1.0857163876937665,6.894999980926514,2.7333740240583912,7.045000076293945,1.125002980235081,7.0900001525878915,0.06739125642373911
5041,2007-06-22,6.835000038146973,6.892499923706055,6.824999809265138,6.857500076293945,12572800.0,-0.009420298017691286,-2.1764389094581857,-4.499904634750298,34.78261249099249,51.7206207596203,0.1933092656518216,0.17245086834920187,0.20537061113716426,0.11991482093935879,7.49167099215311,0.07500028610229492,0.012589773104128454,-0.1766249656677248,-0.3986448584477218,0.04539492711227222,-0.2876349120577233,-0.06561501927772628,0.3904919662475592,5.142865862165179,-45.97335378893311,0.11100994638999849,6,0.19624996185302734,0.19624996185302734,0.2668750286102295,0.11249995231628418,0.10249996185302734,4,0.07168979786150942,2.833359824522364,6.9000000953674325,-1.0857163876937665,6.894999980926514,2.7333740240583912,7.045000076293945,0.07168979786150942
5042,2007-06-25,6.7249999046325675,7.03249979019165,6.682499885559082,7.03249979019165,19028400.0,-0.016093655142718544,1.2764229911579625,13.666638409697832,33.187769652346304,50.17465624577975,0.29165258435722574,0.2852627521855249,0.31365233265847703,0.22159102440433376,8.138517132529683,0.34999990463256836,0.008871062641130578,-0.2791250944137582,-0.5289686286658499,-0.029281560161666498,-0.40404686153980407,-0.15420332728771236,0.4839724195861832,11.03895943047076,-35.208620526687504,0.12492176712604594,6,0.24125003814697354,0.24125003814697354,0.3743751049041757,0.22250008583068936,0.2800002098083505,0,0.0684014936312638,-2.1764389094581857,6.835000038146973,2.833359824522364,6.9000000953674325,-1.0857163876937665,6.894999980926514,0.0684014936312638
5043,2007-06-26,6.697500228881836,6.78000020980835,6.682499885559082,6.767499923706055,11048400.0,-0.004089171173339068,1.052632635647242,0.2276413687014821,31.3852921979134,47.739144193396584,0.31548901062712176,0.31596703198424514,0.33561303887081095,0.24483348450129938,8.820319642097921,0.09750032424926758,-0.0004031640848136675,-0.2983747720718384,-0.577132702943989,-0.019616841199687762,-0.43775373750791324,-0.15899580663576351,0.47988374901733444,3.8961907545664873,-36.36964638385189,0.13937896543607525,6,0.2687497138977051,0.2687497138977051,0.4018747806549072,0.2499997615814209,0.33499956130981445,1,0.06159012923265483,1.2764229911579625,6.7249999046325675,-2.1764389094581857,6.835000038146973,2.833359824522364,6.9000000953674325,0.06159012923265483
5044,2007-06-27,6.804999828338622,6.827499866485597,6.585000038146973,6.5900001525878915,11528800.0,0.016050704857494713,-1.1555549433199404,-3.071437329700247,43.92522656456105,45.82821427895072,0.17812306366979858,0.2091488587288186,0.22403180965015057,0.13286019374155789,9.734603563619471,0.24249982833862394,-0.0006088750040191826,-0.1845001697540294,-0.4749472071054637,0.1059468675974049,-0.32972368842974653,-0.03927665107831224,0.342691104020143,49.16199152880984,5.134957234179694,0.14522351867571734,6,0.11250019073486417,0.11250019073486417,0.294375181198121,0.14250016212463468,0.019999980926515448,2,0.013592977537360662,1.052632635647242,6.697500228881836,1.2764229911579625,6.7249999046325675,-2.1764389094581857,6.835000038146973,0.013592977537360662
5045,2007-06-28,6.864999771118164,6.880000114440918,6.75,6.809999942779541,15186800.0,0.008817038103319241,2.058807689934309,0.2558135408650082,40.594054264081976,43.260860337583864,0.07857166005040472,0.1466246958060502,0.1599185295130665,0.07100527486178354,10.930032250959156,0.13000011444091797,0.004292852972168859,-0.11812522411346471,-0.41384416302967253,0.1775937148027431,-0.2659846935715686,0.0297342453446392,0.23767588970365772,62.56980740030369,19.032988910596387,0.14785946945810396,6,0.052500247955322266,0.052500247955322266,0.2343752384185791,0.08250021934509277,0.20500040054321378,3,-0.005462477186136794,-1.1555549433199404,6.804999828338622,1.052632635647242,6.697500228881836,1.2764229911579625,6.7249999046325675,-0.005462477186136794
5046,2007-06-29,6.875,6.985000133514403,6.835000038146973,6.875,18494000.0,0.0014566976278582722,-2.7500059604701397,0.0,43.75000620881693,41.450399790475885,0.025386634255704976,0.13114048576573367,0.14398266655519798,0.058231360629375395,11.106129026347247,0.15000009536743075,-0.013562649732346443,-0.10037498474121076,-0.3990310999818192,0.19828113049939766,-0.24970304236151541,0.048953072879093895,0.18626161100783367,64.80449665681024,19.376337598617837,0.14932805762030424,6,-0.04874992370605469,0.04250001907348633,0.19937503337860107,0.07249999046325684,0.2649998664855966,4,0.028000016645951753,2.058807689934309,6.864999771118164,-1.1555549433199404,6.804999828338622,1.052632635647242,6.697500228881836,0.028000016645951753
5047,2007-07-02,6.880000114440918,6.954999923706055,6.860000133514403,6.9124999046325675,8102800.0,0.0007272893732244157,-1.6206928303176993,-100.0,47.091425914576156,40.56288988840897,-0.01400770359669945,0.10909035897555341,0.129758850852987,0.0511370813831844,10.720194875851202,0.09499979019165128,-0.04844713658188393,-0.0809998750686649,-0.3681748755822314,0.20617512544490157,-0.2245873753254486,0.06258762518811878,0.143160570738047,73.75000149011592,23.71866123230582,0.1435875002567834,7,-0.053750038146972656,0.03749990463256836,0.1943749189376831,0.06749987602233887,0.25500011444091797,0,0.008357541366662335,-2.7500059604701397,6.875,2.058807689934309,6.864999771118164,-1.1555549433199404,6.804999828338622,0.008357541366662335
5048,2007-07-03,6.894999980926514,6.9375,6.877500057220459,6.90749979019165,4477200.0,0.002180213115710705,-1.5263316401309053,0.3846119987675619,35.03403059672108,39.3523348504509,-0.05869511623517365,0.08132702930157087,0.10906558575132941,0.032432462289058606,10.313404364303738,0.059999942779541016,-0.08883435270264783,-0.055250000953674494,-0.3349392041431827,0.2244392022358337,-0.19509460254842903,0.08459460064108004,0.09310785248989184,77.49996721745336,31.423358192295268,0.13984460159475418,7,-0.08625006675720215,0.022500038146972656,0.1481250524520874,0.052500009536743164,-0.14499998092651367,1,0.015953608965728172,-1.6206928303176993,6.880000114440918,-2.7500059604701397,6.875,2.058807689934309,6.864999771118164,0.015953608965728172
5049,2007-07-05,7.005000114440918,7.014999866485597,6.9025001525878915,6.945000171661378,10740400.0,0.015953608965728172,1.8125122935429216,-4.800068665598464,39.556963935415745,38.81193131393612,-0.16924917134075645,-0.04039196295639336,-0.003613443989248566,-0.07863457742819335,10.317478613503319,0.11999988555908292,-0.11965291561934421,0.06087512969970721,-0.20761123781345248,0.3293614972128669,-0.07336805405687219,0.1951183134562866,-0.4200000762939453,96.2265067611941,53.82223775866679,0.13424318375657968,7,-0.19625020027160645,-0.08750009536743164,0.038124918937683105,-0.03750014305114746,-0.125,3,0.003925720956669432,-1.5263316401309053,6.894999980926514,-1.6206928303176993,6.880000114440918,-2.7500059604701397,6.875,0.003925720956669432
5050,2007-07-06,7.045000076293945,7.074999809265138,6.952499866485597,6.982500076293945,10080800.0,0.0057102014560379555,1.000007785130372,1.0416676600783756,42.59818957435003,39.680328767642514,-0.20843726587447975,-0.0756047469964507,-0.04564094211167635,-0.11932000395793274,10.83218801983736,0.12249994277954102,-0.14106352897846808,0.09537508487701452,-0.17680555620466532,0.36755572595869435,-0.040715235663824956,0.231465405417854,-0.4514000415802002,87.50009934116905,47.476495962032345,0.13609032054083986,7,-0.21500015258789062,-0.12750005722045898,-0.05125010013580322,-0.0775001049041748,-0.13000011444091797,4,-0.031227858714877432,1.8125122935429216,7.005000114440918,-1.5263316401309053,6.894999980926514,-1.6206928303176993,6.880000114440918,-0.031227858714877432
5051,2007-07-09,7.304999828338622,7.362500190734862,7.007500171661378,7.0374999046325675,33716800.0,0.03690557121774374,-1.1679430881051238,4.279998779296875,60.64355091748675,42.7309711304359,-0.4411477647406903,-0.33298724173342986,-0.3034798950299571,-0.3786998877050971,11.911260129954528,0.35500001907348455,-0.1322461463050093,0.3428748369216912,0.03034581510667156,0.6554038587367108,0.18661032601418093,0.49913934782920144,-0.6921438026428213,88.55714311470945,48.48603062180845,0.15626451090750992,7,-0.3312497138977042,-0.3312497138977042,-0.31124985218048007,-0.33749985694885165,-0.4099998474121085,0,-0.0321697005064393,1.000007785130372,7.045000076293945,1.8125122935429216,7.005000114440918,-1.5263316401309053,6.894999980926514,-0.0321697005064393
5052,2007-07-10,7.014999866485597,7.34250020980835,7.005000114440918,7.09250020980835,26574000.0,-0.0396988321242685,-5.92308971399507,-0.28972099224938525,48.80477217245936,44.66646890538544,-0.11810529075084197,-0.04365006816774564,-0.016256310151051778,-0.09183583132115825,13.042097547077258,0.33750009536743164,-0.12804222094742546,0.051874876022339755,-0.26122451757956,0.3649742696242395,-0.10467482077861057,0.20842457282329008,-0.3571651908874518,28.350468332614216,-11.445691385082466,0.15654969680095004,7,-0.04124975204467862,-0.04124975204467862,-0.018124938011170322,-0.047499895095826083,0.10500001907348544,1,0.017818959711915605,-1.1679430881051238,7.304999828338622,1.000007785130372,7.045000076293945,1.8125122935429216,7.005000114440918,0.017818959711915605
5053,2007-07-11,6.997499942779541,7.050000190734862,6.914999961853027,7.005000114440918,20765600.0,-0.0024946434838384324,1.7692262548111808,0.09677597981911143,54.565702032070654,45.84874395733095,-0.059871292567012624,-0.02216735323382757,0.0020752052744281713,-0.0780045832455798,13.464563487044733,0.13500022888183505,-0.10597348104684201,0.03112494945526123,-0.2819853669796437,0.3442352658901662,-0.12543020876219124,0.1876801076727137,-0.2973853362731935,20.652126589888866,-22.846979308030882,0.15655515821745233,7,0.058750152587890625,-0.023749828338623047,0.020624995231628418,-0.029999971389770508,0.3250002861022949,2,0.01964991600238264,-5.92308971399507,7.014999866485597,-1.1679430881051238,7.304999828338622,1.000007785130372,7.045000076293945,0.01964991600238264
5054,2007-07-12,7.15500020980835,7.210000038146973,6.997499942779541,7.1599998474121085,28245600.0,0.022508076929865117,3.0476201288822486,0.666603089833946,60.000007479800765,48.00496098129972,-0.1816000934338895,-0.18605644666444476,-0.15492222091513774,-0.23729696786004784,14.471361573004812,0.21250009536743164,-0.06617570767005176,0.18662519454956072,-0.1309614217964281,0.5042118108955496,0.027831886376565862,0.3454185027225556,-0.41514246824829115,53.63131289452272,6.863969800727162,0.15879330817299453,7,-0.05625009536743164,-0.18125009536743164,-0.13687527179718018,-0.1875002384185791,0.3449997901916504,3,-0.05660380124841358,1.7692262548111808,6.997499942779541,-5.92308971399507,7.014999866485597,-1.1679430881051238,7.304999828338622,-0.05660380124841358
5055,2007-07-13,7.4000000953674325,7.4099998474121085,7.105000019073486,7.1500000953674325,23873600.0,0.03424177196014999,1.2592621372940556,-50.00362422509234,69.41581690757062,50.856717725605684,-0.38300659477587295,-0.4352577083217106,-0.39833505819697645,-0.4832812767221304,15.305339459180587,0.30499982833862216,-0.011425691205532829,0.4201250791549693,0.05823136873635626,0.7820187895735824,0.2391782239456628,0.6010719343642759,-0.6227838068568863,97.97984760473597,44.049253007327536,0.18094685520930637,7,-0.2650001049041766,-0.4025001525878915,-0.3818751573562631,-0.38374996185302823,0.012499809265134942,4,-0.07027026678716486,3.0476201288822486,7.15500020980835,1.7692262548111808,6.997499942779541,-5.92308971399507,7.014999866485597,-0.07027026678716486
5056,2007-07-16,7.3474998474121085,7.377500057220459,7.289999961853027,7.369999885559082,10564400.0,-0.00709462801063887,3.6666242815726564,-0.09000015258789418,72.27191907652906,53.65455029915601,-0.2865696231520998,-0.3884994695385302,-0.34248785664893333,-0.4303243440189801,15.785231211463918,0.11000013351440519,0.019642220548337086,0.3586248397827143,-0.030819677365136577,0.7480693569305652,0.16390258120878887,0.5533470983566398,-0.5196608741894373,87.37373445462337,26.860256810135574,0.19472225857392567,7,-0.2037498950958243,-0.34999990463256747,-0.32937490940093905,-0.3312497138977042,0.0625,0,-0.05886354468063226,1.2592621372940556,7.4000000953674325,3.0476201288822486,7.15500020980835,1.7692262548111808,6.997499942779541,-0.05886354468063226
5057,2007-07-17,7.40500020980835,7.547500133514403,7.34250020980835,7.357500076293945,23892800.0,0.007825840570312215,-4.2903297257719935,-2.111113465858434,74.7810808418387,58.07088921528019,-0.29252969924448813,-0.4439524980644549,-0.39550113142013466,-0.48886524195989267,17.134106119622246,0.2049999237060538,0.0547454813290571,0.4003751993179323,-0.029653205825050932,0.8304036044609155,0.18536099674644113,0.6153894018894235,-0.5305883666505231,77.470373908081,9.39056104081071,0.21501420257149143,7,-0.18000006675720215,-0.33875012397766113,-0.3800002336502075,-0.3887500762939453,0.05749988555908292,1,-0.06887241248235365,3.6666242815726564,7.3474998474121085,1.2592621372940556,7.4000000953674325,3.0476201288822486,7.15500020980835,-0.06887241248235365
5058,2007-07-18,7.369999885559082,7.454999923706055,7.269999980926514,7.362500190734862,17835200.0,-0.0047265797782027885,1.0845090854385833,0.15788786829294646,70.84869563136536,61.54774829260792,-0.2045784790867229,-0.40407260939076295,-0.3578592025291609,-0.4544409380304586,18.885367762358257,0.18499994277954102,0.08736573841958428,0.34912488460540736,-0.11084729954977224,0.809097068760587,0.119138792527818,0.5791109766829967,-0.42827921336559793,67.72723883637913,-2.632135312301088,0.22998609207758977,7,-0.1387498378753662,-0.30374979972839355,-0.3424999713897705,-0.35374975204467773,0.10249996185302646,2,-0.03392130310474695,-4.2903297257719935,7.40500020980835,3.6666242815726564,7.3474998474121085,1.2592621372940556,7.4000000953674325,-0.03392130310474695
5059,2007-07-19,7.392499923706055,7.425000190734862,7.3400001525878915,7.377500057220459,8122000.0,0.0030529224554072254,1.124990314293721,2.000063580874636,70.01896489323197,64.59450110581702,-0.18587825723282236,-0.40832522272049765,-0.37288841481042745,-0.47651381730634945,20.075320104102527,0.08500003814697088,0.11948626594323386,0.3467499256134037,-0.1377169438907302,0.8312167951175375,0.10451649086133674,0.5889833603654706,-0.3902013053804785,64.9717130572529,-6.109727299677999,0.24223343475206702,7,-0.16124987602233887,-0.3262498378753662,-0.35749995708465576,-0.33375000953674316,0.2950000762939453,3,-0.009469015292072669,1.0845090854385833,7.369999885559082,-4.2903297257719935,7.40500020980835,3.6666242815726564,7.3474998474121085,-0.009469015292072669
5060,2007-07-20,7.364999771118164,7.492499828338622,7.327499866485597,7.392499923706055,16994800.0,-0.0037200071520736566,-2.219512648982613,-1.833359824522364,68.35203771832694,65.4509996392437,-0.12092962025370735,-0.3628033979434049,-0.34187090848217494,-0.44590791604824354,20.973781892910715,0.16499996185302557,0.1640609222028866,0.29599978923797643,-0.20341668074609132,0.7954162592220442,0.04629155424594256,0.5457080242300103,-0.30818100127370496,34.23413980342303,-36.08636878360108,0.24970823499203404,7,-0.13374972343444824,-0.2987496852874756,-0.32874977588653564,-0.30624985694885254,0.32000017166137695,4,0.018329970546806962,1.124990314293721,7.392499923706055,1.0845090854385833,7.369999885559082,-4.2903297257719935,7.40500020980835,0.018329970546806962
5061,2007-07-23,7.324999809265138,7.46750020980835,7.309999942779541,7.417500019073486,13730800.0,-0.0054310879967554015,-1.571434132214355,3.3636253294492673,66.24085482579794,67.38834215628134,-0.08693662825463644,-0.299570820637876,-0.3022114547033974,-0.4028435980360934,21.872957542246585,0.1575002670288086,0.19966040495723192,0.23149983882904124,-0.2676583575909701,0.7306580352490526,-0.018079259380964885,0.48107893703904736,-0.21911290305368425,19.819747061654105,-47.99873952406558,0.24957909821000573,7,-0.09374976158142179,-0.25874972343444913,-0.2874997854232797,-0.2312498092651376,0.0350003242492658,0,0.011945405821957022,-2.219512648982613,7.364999771118164,1.124990314293721,7.392499923706055,1.0845090854385833,7.369999885559082,0.011945405821957022
5062,2007-07-24,7.184999942779541,7.364999771118164,7.1599998474121085,7.2874999046325675,18358800.0,-0.019112610256797002,-1.6885208995172027,1.108105182306032,59.69898993507361,67.95870747883721,0.08908159233752233,-0.13000747935174317,-0.1610427351230994,-0.26064219540716493,21.629485332545,0.20499992370605558,0.22901701221746773,0.06849997043609601,-0.4006548673621131,0.5376548082343051,-0.16607744846300854,0.30307738933520056,-0.03495171383779283,7.518826105724752,-56.63469022341869,0.23457741889910438,7,0.08750009536743164,-0.11874985694885254,-0.13249993324279785,-0.053750038146972656,0.372499942779541,1,0.03131522705976875,-1.571434132214355,7.324999809265138,-2.219512648982613,7.364999771118164,1.124990314293721,7.392499923706055,0.03131522705976875
5063,2007-07-25,7.110000133514403,7.300000190734862,7.079999923706055,7.21999979019165,17467200.0,-0.01043838689804133,-1.5882372740634256,1.0731677816131704,53.595889795786356,67.24713884728006,0.20307306864896724,-0.023736687445878424,-0.08725278343726117,-0.18297642174850548,21.188821572615335,0.2200002670288077,0.2167872816269929,-0.02712483406067001,-0.4529932095768521,0.39874354145551205,-0.2400590218187606,0.18580935369742058,0.4375,7.272779816778692,-50.64162558634911,0.21293418775809098,7,0.20374989509582608,-0.04375004768371493,-0.060625076293944424,0.02624988555908292,0.3575000762939462,2,0.049578052775477444,-1.6885208995172027,7.184999942779541,-1.571434132214355,7.324999809265138,-2.219512648982613,7.364999771118164,0.049578052775477444
5064,2007-07-26,6.897500038146973,7.117499828338622,6.827499866485597,7.067500114440918,30450800.0,-0.02988749527102952,1.1481518111014968,1.5454600625958972,45.482389600193024,64.58786914646032,0.4192993311263331,0.206643318797183,0.1265401245684803,0.03269748781371362,19.897735679928484,0.28999996185302557,0.23649607532489902,-0.24424993991851807,-0.6567298806767567,0.16823000083972062,-0.4504899102976374,-0.038009969539398725,0.6406500911712634,10.526342207046186,-41.84271420427592,0.20623997037911931,7,0.28999996185302734,0.16875004768371582,0.15187501907348633,0.23874998092651367,0.7249999046325684,3,0.08336350939979265,-1.5882372740634256,7.110000133514403,-1.6885208995172027,7.184999942779541,-1.571434132214355,7.324999809265138,0.08336350939979265
5065,2007-07-27,6.827499866485597,6.9625000953674325,6.7874999046325675,6.9099998474121085,18498800.0,-0.010148629398222031,-1.1538497653959787,0.48529378765608355,33.44888706124411,60.274198922539775,0.446504878219284,0.28848059513650526,0.1980940814255625,0.10617525140036754,19.07144952017818,0.17500019073486506,0.24907572044024118,-0.31237511634826554,-0.730454868422294,0.10570463572576294,-0.5214149923852798,-0.1033352403112513,0.682224252319334,5.882344691402603,-40.177937873854866,0.20903987603701432,7,0.34000015258788885,0.23875021934509189,0.2218751907348624,0.30875015258788974,0.747499942779541,4,0.1259612083972228,1.1481518111014968,6.897500038146973,-1.5882372740634256,7.110000133514403,-1.6885208995172027,7.184999942779541,0.1259612083972228
5066,2007-07-30,7.067500114440918,7.077499866485597,6.815000057220459,6.860000133514403,20710400.0,0.035151995993939034,1.3076958547561106,-2.5151518654452576,51.88510581322997,57.730201697138796,0.18171954681504232,0.06708067580501087,-0.03680616734487341,-0.129914456491095,18.96825918200452,0.2624998092651376,0.24697949707121136,-0.08199987411498988,-0.4829152152344687,0.3189154670044889,-0.2824575446747293,0.11845779644474952,0.3988905515136709,48.484896024704796,0.17682199447929747,0.20045767055973918,7,0.07249975204467685,-0.0012500286102294922,-0.03625011444091797,0.06874990463256836,0.30499982833862305,0,0.08737174649306256,-1.1538497653959787,6.827499866485597,1.1481518111014968,6.897500038146973,-1.5882372740634256,7.110000133514403,0.08737174649306256
5067,2007-07-31,6.9375,7.309999942779541,6.932499885559082,7.179999828338622,23396800.0,-0.018394073199275995,-1.9900987855290815,-1.1686739789364256,48.006648465552274,55.19219645649291,0.2664510332009016,0.2125046320762003,0.09044090645743275,0.0018828348430091069,19.220187770226378,0.377500057220459,0.20257771299866434,-0.2148749828338623,-0.6084097809197146,0.17865981525199004,-0.4116423818767885,-0.018107583790936133,0.48815722027526753,28.70815012749131,-22.14405181067954,0.1967673990429262,7,0.20249986648559481,0.12875008583068848,0.09375,0.19875001907348633,0.6574997901916504,1,0.06090092014622028,1.3076958547561106,7.067500114440918,-1.1538497653959787,6.827499866485597,1.1481518111014968,6.897500038146973,0.06090092014622028
5068,2007-08-01,7.005000114440918,7.022500038146973,6.84499979019165,6.9025001525878915,31169200.0,0.009729746225717983,1.5818253698527525,-0.42268055427197027,44.69964848879838,52.3789390782225,0.15838692428695378,0.16197239927373364,0.021318314735836452,-0.062411400742259815,19.326904449957173,0.17750024795532227,0.15682337481857456,-0.15287487506866437,-0.5341478773993229,0.22839812726199415,-0.34351137623399364,0.03776162609666489,0.3823676668957878,41.62683137396635,-8.507262884100335,0.19063650116532935,8,0.13499975204467685,0.06124997138977051,-0.03875017166137695,0.06624984741210938,0.36749982833862305,2,0.07887220015588259,-1.9900987855290815,6.9375,1.3076958547561106,7.067500114440918,-1.1538497653959787,6.827499866485597,0.07887220015588259
5069,2007-08-02,7.03249979019165,7.074999809265138,6.954999923706055,7.045000076293945,20025200.0,0.003925720956669432,2.310352992245558,-0.12195405614120074,34.65553476985609,48.63488319505908,0.08320036432903066,0.14402268123942719,-0.005019291674342341,-0.08563455121028696,20.15121130927241,0.11999988555908292,0.09847986985894241,-0.12675018310546893,-0.5058942711228553,0.2523939049119175,-0.3163222271141626,0.06282186090322472,0.3188759185428074,46.88992682717606,2.6920030605702365,0.1895720440086933,8,0.0950002670288086,0.033750295639038086,-0.06624984741210938,0.03875017166137695,0.27500009536743164,3,0.06185573161671498,1.5818253698527525,7.005000114440918,-1.9900987855290815,6.9375,1.3076958547561106,7.067500114440918,0.06185573161671498
5070,2007-08-03,6.824999809265138,7.227499961853027,6.792500019073486,7.227499961853027,21138400.0,-0.029505863791978615,1.1614895794830968,32.19927522410826,30.68393033422653,44.6841138071067,0.230260273233573,0.3522560689805321,0.19980484112869323,0.12801252803276597,21.19513980134747,0.434999942779541,0.04222667871148289,-0.32325015068054075,-0.7282358592883185,0.08173555792723697,-0.5257430049844292,-0.12075729637665233,0.49254335122320647,6.28015361990884,-31.115583350065894,0.20249285430388872,8,0.2512500286102286,0.32375025749206454,0.09250020980834872,0.19750022888183505,0.6875,4,0.11684983967791074,2.310352992245558,7.03249979019165,1.5818253698527525,7.005000114440918,-1.9900987855290815,6.9375,0.11684983967791074
5071,2007-08-06,7.070000171661378,7.070000171661378,6.737500190734862,6.9650001525878915,22104800.0,0.035897489998995225,5.333331819564886,-0.26086951370921174,39.12338185096929,42.39793513109511,-0.061145864824704965,0.09354344977613227,-0.041372260418489404,-0.10907424045108538,20.73854561746074,0.33249998092651545,-0.011859958730802589,-0.06649980545043821,-0.4659349410928648,0.3329353301919884,-0.26621737327165196,0.13321776237077554,0.21574039347561946,58.07862444289176,24.688268512337864,0.19971756782121342,8,-0.04625010490417569,0.07249999046325506,-0.1525001525878915,-0.047500133514405185,0.42999982833862216,0,0.07142851843596065,1.1614895794830968,6.824999809265138,2.310352992245558,7.03249979019165,1.5818253698527525,7.005000114440918,0.07142851843596065
5072,2007-08-07,7.139999866485597,7.197500228881836,6.954999923706055,7.022500038146973,22851200.0,0.009900946693721213,1.0860191677827022,1.119045780900186,42.69841341925485,41.18710442259161,-0.15444125310133838,0.035192959452432504,-0.10512515891105689,-0.17123180395289062,20.407691301854626,0.24250030517578125,-0.06396748640185645,-0.0027501106262199926,-0.3980711003562689,0.39257087910382893,-0.20041060549124445,0.19491038423880447,0.1018814686992302,82.14282933892844,50.90252303533721,0.19766049486502454,8,-0.11624979972839444,0.0025002956390363096,-0.26812481880188077,-0.11749982833862394,0.5350003242492658,1,0.032563036504422715,5.333331819564886,7.070000171661378,1.1614895794830968,6.824999809265138,2.310352992245558,7.03249979019165,0.032563036504422715
5073,2007-08-08,7.135000228881836,7.199999809265138,7.007500171661378,7.1875,17974000.0,-0.0007002293693629813,3.9677717070288288,-0.4468072154698341,41.73355654110412,40.77056741602617,-0.1626240738041771,0.05377923649527716,-0.09340505792846088,-0.1581798252813389,20.725140898920134,0.19249963760375977,-0.1142879085931332,-0.014624762535095037,-0.4040483373805266,0.3747988123103365,-0.20933654995781126,0.18008702488762118,0.06653061474699395,81.1224946574751,51.91214575918383,0.19471178742271592,8,-0.11125016212463379,0.007499933242796963,-0.2631251811981201,-0.11250019073486328,0.5749998092651367,2,0.06447085445740819,1.0860191677827022,7.139999866485597,5.333331819564886,7.070000171661378,1.1614895794830968,6.824999809265138,0.06447085445740819
5074,2007-08-09,6.75,7.127500057220459,6.737500190734862,6.994999885559082,23502800.0,-0.05395938563861424,-1.8888932059410362,4.666684831970936,33.94256440289776,40.82542045398769,0.2226689766739698,0.4288705743350736,0.291723814793297,0.23219680709271895,20.32806550495915,0.39750003814697354,-0.1574933634324962,-0.37937498092651367,-0.807789660846165,0.04903969899313765,-0.5935823208863393,-0.165167640966688,0.4499998092651376,2.550982674259911,-24.948870390770104,0.21420733995982574,8,0.27375006675720215,0.3925001621246329,0.11312496662139893,0.27250003814697266,0.875,3,0.09222221374511719,3.9677717070288288,7.135000228881836,1.0860191677827022,7.139999866485597,5.333331819564886,7.070000171661378,0.09222221374511719
5075,2007-08-10,6.880000114440918,6.957499980926514,6.572500228881836,6.755000114440918,17970800.0,0.019259276213469345,1.7500008514957375,-0.5102043199520437,38.902751385919366,39.38293662873096,0.11275676945148749,0.271854010277222,0.161431335816129,0.10746551355343748,19.29301075959596,0.38499975204467773,-0.1834078338160765,-0.22337486743927037,-0.645709426220888,0.19895969134234726,-0.4345421468300792,-0.01220758804846156,0.31999969482421964,49.00399859570406,19.684480612450685,0.21116727939080873,8,0.06124997138977051,0.18000006675720215,-0.016875147819519043,0.1424999237060547,0.9224996566772461,4,0.06213659360569701,-1.8888932059410362,6.75,3.9677717070288288,7.135000228881836,1.0860191677827022,7.139999866485597,0.06213659360569701
5076,2007-08-13,6.914999961853027,7.074999809265138,6.875,7.0,14375600.0,0.005087187039233498,-1.4242406727740478,-0.6800003051757812,42.894737700676274,38.81494654374473,0.06017825310380154,0.2137500929220595,0.12533086289020368,0.07711330150613005,18.007496206655066,0.1999998092651376,-0.17775835307323895,-0.16675002574920672,-0.5806597968651204,0.24715974536670693,-0.3737049113071631,0.04020485980874966,0.22224988937377965,54.58166725178987,21.57487033775189,0.20695488555795674,8,-0.014999866485595703,0.14500021934509277,-0.041249990463256836,0.008749961853027344,1.0525002479553223,0,0.08640634138947956,1.7500008514957375,6.880000114440918,-1.8888932059410362,6.75,3.9677717070288288,7.135000228881836,0.08640634138947956
5077,2007-08-14,6.894999980926514,7.065000057220459,6.760000228881836,6.889999866485597,23644800.0,-0.002892260453629003,-1.301890798641101,-0.05882484937561364,44.173438442528614,38.75647876082588,0.08215510248561664,0.2040445667258881,0.13954241626108832,0.10097327968549674,16.18887646480742,0.30499982833862305,-0.1455850409736117,-0.16124999523162842,-0.5535860530172023,0.23108606255394548,-0.35741802412441537,0.03491803366115853,0.18577490806579622,51.39441716402138,14.50733466521811,0.19616802889278678,8,0.005000114440917969,0.16500020027160645,0.0787501335144043,0.0787501335144043,0.7125000953674316,1,0.0877447455760818,-1.4242406727740478,6.914999961853027,1.7500008514957375,6.880000114440918,-1.8888932059410362,6.75,0.0877447455760818
5078,2007-08-15,7.119999885559082,7.15749979019165,6.894999980926514,6.922500133514403,24464400.0,0.03263232853589271,-1.079205938840219,39.49904634751816,55.98922848649454,41.1268891737857,-0.13948491380361805,-0.04284153186136841,-0.08689706544027231,-0.11937792453961116,14.650101387275146,0.2624998092651367,-0.15809195000700615,0.07624990940094012,-0.28899148472901803,0.44149130353089827,-0.10637078766403896,0.2588706064659192,-0.5474996566772461,93.58975508484039,51.16363026382987,0.182620697064979,8,-0.2199997901916504,-0.059999704360961914,-0.14624977111816406,-0.14624977111816406,0.4025001525878906,2,0.0779494823169089,-1.301890798641101,6.894999980926514,-1.4242406727740478,6.914999961853027,1.7500008514957375,6.880000114440918,0.0779494823169089
5079,2007-08-16,7.322500228881836,7.440000057220459,6.7750000953674325,6.7750000953674325,28730800.0,0.028441059912580835,-1.4292230125475687,2.7721560551151847,62.43719348539882,44.65502952391596,-0.33136970135537425,-0.26441147725219594,-0.28907775627044785,-0.31644394233886075,12.886758404086384,0.6649999618530265,-0.14865468379133073,0.28225023746490496,-0.07003142034781007,0.63453189527762,0.106109408558547,0.4583910663712629,-0.7383000087738036,86.45534851993565,37.778831929060665,0.1761408289063576,8,-0.3162500858306885,-0.2625000476837158,-0.30750012397766113,-0.34875011444091797,0.25,3,0.052919057310061524,-1.079205938840219,7.119999885559082,-1.301890798641101,6.894999980926514,-1.4242406727740478,6.914999961853027,0.052919057310061524
5080,2007-08-17,7.5,7.557499885559082,7.352499961853027,7.440000057220459,32674000.0,0.024240323054966817,1.3428601011986343,0.10958890985907414,61.2191942131382,47.11011978637917,-0.4504176648719289,-0.4545856419611205,-0.45798291800478985,-0.4860648568271113,10.92022394946246,0.2349996566772461,-0.1327666372005547,0.4529999971389769,0.07062992606982643,0.8353700682081273,0.26181496160440165,0.6441850326735521,-0.8815677864074702,92.78997989809133,42.26794420530895,0.19118503553457522,8,-0.434999942779541,-0.434999942779541,-0.46374988555908203,-0.526249885559082,0.1374998092651376,4,0.016666666666666607,-1.4292230125475687,7.322500228881836,-1.079205938840219,7.119999885559082,-1.301890798641101,6.894999980926514,0.016666666666666607
5081,2007-08-20,7.4124999046325675,7.5349998474121085,7.369999885559082,7.4749999046325675,24497600.0,-0.011666679382324352,-1.2372870397310465,-1.0416676600783603,62.59946862373139,49.321348142432115,-0.3455645778381049,-0.37965948824283036,-0.3665963166218127,-0.39003694154101964,8.984486171049197,0.16499996185302646,-0.1056994940867515,0.3611248970031733,-0.036342376971637336,0.7585921709779839,0.16239126001576754,0.559858533990579,-0.7377236307220443,81.81817638258909,27.358003825896674,0.1987336369874055,8,-0.3474998474121085,-0.3474998474121085,-0.34624993801116855,-0.41499996185302646,-0.02999973297118963,0,0.052613810658109994,1.3428601011986343,7.5,-1.4292230125475687,7.322500228881836,-1.079205938840219,7.119999885559082,0.052613810658109994
5082,2007-08-21,7.4099998474121085,7.457499980926514,7.3400001525878915,7.4025001525878915,11544000.0,-0.000337275851956087,1.292680430595727,-0.11999511718747158,61.12636815607561,51.47610498854006,-0.3360796906593375,-0.37886323593721016,-0.35822439951304563,-0.3803341530365172,7.997984844457839,0.11749982833862216,-0.050225442101591966,0.34737484455108536,-0.07778915241346773,0.7725388415156385,0.1347928460688088,0.5599568430333619,-0.6822601568026716,81.15014981526731,24.031168622623014,0.21258199848227666,8,-0.3449997901916495,-0.3449997901916495,-0.3393748998641959,-0.41249990463256747,-0.13499975204467596,1,0.075236217797082,-1.2372870397310465,7.4124999046325675,1.3428601011986343,7.5,-1.4292230125475687,7.322500228881836,0.075236217797082
5083,2007-08-22,7.4625000953674325,7.5250000953674325,7.357500076293945,7.480000019073486,14493200.0,0.007085053851068501,2.116277212966378,-2.333418107833598,61.65312311494282,54.55505595654506,-0.376870599959628,-0.4254121302856406,-0.4021067950123669,-0.42569235118906423,7.57530722329627,0.16750001907348722,-0.01996850582659082,0.38225009441375857,-0.07888669107981983,0.843386879907337,0.15168170166696981,0.6128184871605473,-0.6849747930610173,87.85944847750282,28.230153654263304,0.2305683927467891,8,-0.39750003814697354,-0.39750003814697354,-0.31687498092651456,-0.39625000953674405,-0.19500017166137784,2,0.019430482957919937,1.292680430595727,7.4099998474121085,-1.2372870397310465,7.4124999046325675,1.3428601011986343,7.5,0.019430482957919937
5084,2007-08-23,7.4724998474121085,7.512499809265138,7.394999980926514,7.494999885559082,11226000.0,0.0013400002568688674,3.0869586850877258,1.2857220708448027,69.65098704565878,57.971526585404995,-0.3057598290308272,-0.41120849197738707,-0.4090782320708035,-0.42889841567216713,8.06802853940618,0.11749982833862394,0.0006651947169480366,0.363499855995177,-0.12078041193390998,0.8477801239242639,0.1213597220306335,0.6056399899597205,-0.6481760701105328,60.91947471115634,-5.232658055703894,0.24214013396454326,8,-0.3137497901916495,-0.4074997901916495,-0.32374978065490634,-0.40624976158142,-0.1724996566772461,3,0.006691226732133071,2.116277212966378,7.4625000953674325,1.292680430595727,7.4099998474121085,-1.2372870397310465,7.4124999046325675,0.006691226732133071
5085,2007-08-24,7.6875,7.690000057220459,7.4124999046325675,7.4625000953674325,15995600.0,0.02877218561099748,1.413044605002651,-9.99997880727291,69.0880956374775,60.88189968949402,-0.4404928373491037,-0.5886568561494592,-0.6202624073188172,-0.6379013443885206,8.622188449223227,0.2775001525878915,0.030543142862053507,0.5355000019073488,0.005863587758732969,1.0651364160559647,0.2706817948330409,0.8003182089816567,-0.8191856562029738,99.2856977423798,30.78579363603683,0.26481820707430803,8,-0.46249985694885254,-0.5562498569488525,-0.5387499332427979,-0.6212499141693115,-0.41249990463256747,4,-0.014959319820249006,3.0869586850877258,7.4724998474121085,2.116277212966378,7.4625000953674325,1.292680430595727,7.4099998474121085,-0.014959319820249006
5086,2007-08-27,7.684999942779541,7.792500019073486,7.625,7.644999980926514,19002400.0,-0.00032521069534430236,-3.1875044703526214,0.17777768358768262,67.58064545900334,63.48270046910232,-0.35456854141579,-0.566571713552678,-0.6138161498080823,-0.6295573023196006,9.595206765476085,0.16750001907348633,0.11639543492436566,0.5021249532699583,-0.076499255651445,1.0807491621913616,0.21281284880925622,0.7914370577306604,-0.7509507419086399,76.24307005240463,9.077753567330987,0.2893121044607017,8,-0.40124988555908203,-0.5024998188018799,-0.5362498760223389,-0.6187498569488525,-0.3624997138977051,0,-0.006180889247635268,1.413044605002651,7.6875,3.0869586850877258,7.4724998474121085,2.116277212966378,7.4625000953674325,-0.006180889247635268
5087,2007-08-28,7.360000133514403,7.679999828338622,7.34250020980835,7.6599998474121085,18338000.0,-0.042290151162654444,-1.0149257342946056,-7.5,56.01603906494033,63.48567942226297,0.04842002386598221,-0.21955291602739102,-0.2860668697488853,-0.30146214617788036,9.123159432117452,0.3424997329711914,0.18070812411978832,0.15600013732910067,-0.41571335274548993,0.7277136274036913,-0.12985660770819507,0.4418568823663964,-0.3401058508232433,3.888873582998113,-58.96999968211724,0.2858567450372954,8,-0.07625007629394442,-0.17750000953674228,-0.21125006675720126,-0.29375004768371493,-0.19500017166137606,1,0.003057070344947288,-3.1875044703526214,7.684999942779541,1.413044605002651,7.6875,3.0869586850877258,7.4724998474121085,0.003057070344947288
5088,2007-08-29,7.557499885559082,7.585000038146973,7.352499961853027,7.4000000953674325,16352800.0,0.026834204954065966,1.1882350301248752,-0.5249998013176583,73.99702646311783,64.7701053086762,-0.08995356076917904,-0.3937249628653605,-0.47701478958466925,-0.4954051982605536,9.080668604293264,0.2325000762939453,0.24196530226211888,0.32587490081787074,-0.258602538120309,0.9103523397560505,0.03363618134878088,0.6181136202869606,-0.4603450292296891,47.77772597322505,-21.771575994485424,0.29223871946908975,8,0.008750200271606445,-0.3749997615814209,-0.38812482357025146,-0.49124979972839355,-0.2974996566772461,2,-0.037380058811704586,-1.0149257342946056,7.360000133514403,-3.1875044703526214,7.684999942779541,1.413044605002651,7.6875,-0.037380058811704586
5089,2007-08-30,7.46750020980835,7.5875000953674325,7.4124999046325675,7.440000057220459,12084800.0,-0.011908657242946763,-3.2424053266749415,0.17460437600855075,67.88433160471939,65.510676129963,0.02545416495851871,-0.28402743407020203,-0.37653830989404646,-0.4017772101823738,8.817338465901173,0.17500019073486506,0.3051379383182269,0.21412520408630353,-0.3715261965239307,0.7997766046965378,-0.07870049621881403,0.5069509043914211,-0.3008108372045477,27.77778955153976,-42.537461516419775,0.29282570030511723,8,0.09874987602233887,-0.2850000858306885,-0.2775001525878906,-0.40125012397766113,-0.05750036239624112,3,-0.026782762702785123,1.1882350301248752,7.557499885559082,-1.0149257342946056,7.360000133514403,-3.1875044703526214,7.684999942779541,-0.026782762702785123
5090,2007-08-31,7.622499942779541,7.670000076293945,7.492499828338622,7.53249979019165,12947600.0,0.020756575643292807,-1.0882372740634247,3.272714662227771,70.0709290468745,66.34083839920112,-0.12330880664429866,-0.396548294353833,-0.5192053127792082,-0.5517713805707949,9.462802030964665,0.2024998664855957,0.333106081511815,0.3292499303817751,-0.2420161632982154,0.9005160240617656,0.043616883541779394,0.6148829772217708,-0.3932295055287707,62.22218925568866,-9.66672551425026,0.2856330468399953,8,-0.05624985694885254,-0.4399998188018799,-0.4956248998641968,-0.5562498569488525,-0.20749998092651367,4,-0.04230892154353749,-3.2424053266749415,7.46750020980835,1.1882350301248752,7.557499885559082,-1.0149257342946056,7.360000133514403,-0.04230892154353749
5091,2007-09-04,7.574999809265138,7.7224998474121085,7.554999828338622,7.625,13955600.0,-0.0062315688909120315,-2.7222163353536333,-0.5555567329292488,68.99441407751563,67.21506572380557,-0.05624918544804469,-0.32598862952022234,-0.4575746639858016,-0.4997305830717744,10.270401984589395,0.16750001907348633,0.3304432318524224,0.2564998149871833,-0.317851945273091,0.8308515752474577,-0.030676065142953846,0.5436756951173205,-0.2894064138320953,61.18416346997279,-12.7478751438845,0.28717588013013706,9,-0.007499694824219638,-0.3924996852874765,-0.4581247568130502,-0.5087497234344491,-0.15749979019165128,1,-0.039603923623967474,-1.0882372740634247,7.622499942779541,-3.2424053266749415,7.46750020980835,1.1882350301248752,7.557499885559082,-0.039603923623967474
5092,2007-09-05,7.372499942779541,7.647500038146973,7.304999828338622,7.647500038146973,15754800.0,-0.02673265631477839,1.4909097529637652,5.499980926586529,57.142860996866474,66.71392548846374,0.15686829487770737,-0.11086126334819202,-0.2394598321223409,-0.2939811568706254,10.353273357970528,0.3425002098083505,0.31361988422594766,0.04237494468688929,-0.5261467988188464,0.610896688192625,-0.24188592706597856,0.32663581643975714,0.4200000762939453,16.167691343036278,-52.994310340101435,0.2842608717528677,9,0.17624998092651367,-0.18999981880187988,-0.2693749666213989,-0.30624985694885254,0.33500003814697266,2,-0.006781921232386523,-2.7222163353536333,7.574999809265138,-1.0882372740634247,7.622499942779541,-3.2424053266749415,7.46750020980835,-0.006781921232386523
5093,2007-09-06,7.59499979019165,7.6500000953674325,7.2874999046325675,7.519999980926514,20852800.0,0.030179701476976017,2.9189120920473868,-0.272726484566954,57.6223698247132,65.37741246391424,-0.05013181323871585,-0.3131895115577077,-0.44255076735307863,-0.5136210983427576,10.455239435525785,0.36250019073486506,0.3058838646890738,0.2418748140335083,-0.3306147852457597,0.8143644133127763,-0.04436998560612615,0.5281196136731428,0.18775022506713857,70.68963816276283,3.5616604216469625,0.286244799639634,9,-0.05499982833862305,-0.41249966621398926,-0.4918748140335083,-0.5287497043609619,0.05000019073486328,3,-0.056616173827145344,1.4909097529637652,7.372499942779541,-2.7222163353536333,7.574999809265138,-1.0882372740634247,7.622499942779541,-0.056616173827145344
5094,2007-09-07,7.372499942779541,7.610000133514403,7.302499771118164,7.454999923706055,13721600.0,-0.02929556992212834,-1.764044173272719,-1.1000025431379779,46.52114256749039,62.86997323391567,0.17510552385588074,-0.043913834812768116,-0.20629286930737845,-0.28936646127714116,10.321366059480608,0.30750036239623935,0.29763238909058565,-0.011750030517577947,-0.5089052989931284,0.4854052379579725,-0.2603276647553532,0.2368276037201973,0.3904400680541995,19.540241224825117,-42.50995735457687,0.2485776342377752,9,0.16750001907348633,-0.18999981880187988,-0.2693749666213989,-0.30624985694885254,0.11749982833862305,4,-0.015259371281228007,2.9189120920473868,7.59499979019165,1.4909097529637652,7.372499942779541,-2.7222163353536333,7.574999809265138,-0.015259371281228007
5095,2007-09-10,7.307499885559082,7.4124999046325675,7.244999885559082,7.372499942779541,11270400.0,-0.008816555812132476,1.310345394574595,0.7878796636129816,47.09944536694487,60.59428433479807,0.20175012536391446,0.05771462695608065,-0.1299406800180929,-0.2232911142636942,9.650774767605192,0.16750001907348544,0.28203106727634975,-0.09812507629394496,-0.537385415768509,0.34113526318061904,-0.3177552460312274,0.12150509344333749,0.4364225210266115,13.08900628126906,-44.54143345099709,0.21963016973728217,9,0.17624998092651367,-0.1249997615814209,-0.2106248140335083,-0.24124979972839355,0.14499998092651456,0,0.01402667991217954,-1.764044173272719,7.372499942779541,2.9189120920473868,7.59499979019165,1.4909097529637652,7.372499942779541,0.01402667991217954
5096,2007-09-11,7.512499809265138,7.522500038146973,7.34250020980835,7.352499961853027,13070000.0,0.028053359824359525,-1.000005298209735,-2.4615339471078155,52.54658435129737,60.20878936661552,-0.033852109853672374,-0.10564334779080564,-0.32129468484937984,-0.42693088390477385,9.440334418549536,0.21500015258789062,0.256474882440334,0.07699985504150497,-0.2983932320493743,0.45239294213238423,-0.11069668850393466,0.2646963985869446,0.20148724605895918,66.04932966149296,10.923301718037578,0.18769654354543955,9,-0.028749942779541904,-0.3299996852874765,-0.3999998569488534,-0.44624972343444913,-0.14499998092651545,1,-0.012978349402666733,1.310345394574595,7.307499885559082,-1.764044173272719,7.372499942779541,2.9189120920473868,7.59499979019165,-0.012978349402666733
5097,2007-09-12,7.5,7.622499942779541,7.442500114440918,7.497499942779541,14480800.0,-0.001663868164059279,-2.2000050862759557,0.01562537252938503,50.950568687692304,57.648071836012676,0.0006650545750161996,-0.04795307518183112,-0.29517404959361393,-0.4147265111525318,8.949118489308589,0.17999982833862305,0.21457478519089257,0.034250044822693226,-0.24222728472711097,0.3107273743724974,-0.10398861995220887,0.17248870959759532,0.18584782513819587,62.962958602314345,11.482710528104903,0.13823866477490207,9,-0.016250133514404297,-0.31749987602233887,-0.41687488555908203,-0.4337499141693115,-0.27500009536743253,2,-0.010999997456868527,-1.000005298209735,7.512499809265138,1.310345394574595,7.307499885559082,-1.764044173272719,7.372499942779541,-0.010999997456868527
5098,2007-09-13,7.675000190734862,7.75,7.5374999046325675,7.559999942779541,13590400.0,0.02333335876464826,-1.656245809056889,45.999046347510614,54.736852672297246,56.18724084352132,-0.17423789253516908,-0.1889286060818547,-0.45472262941861175,-0.5872511316669202,9.04378166187812,0.25,0.17895737897052744,0.18150022029876656,-0.05776616893862574,0.42076660953615885,0.061867025680069965,0.30113341491746315,-0.43000030517578036,85.14855598633491,33.42218067473033,0.11963319461869636,9,-0.17750024795532138,-0.49250006675720126,-0.5918750762939444,-0.6087501049041739,-0.5875000953674299,3,0.00423450024547023,-2.2000050862759557,7.5,-1.000005298209735,7.512499809265138,1.310345394574595,7.307499885559082,0.00423450024547023
5099,2007-09-14,7.710000038146973,7.730000019073486,7.5,7.642499923706055,9232400.0,0.004560240591832354,3.27906708539593,0.5869562513216698,50.574714043650296,54.020994732051975,-0.1913434790013513,-0.20386154195060335,-0.47709176151654553,-0.6186286447512304,9.481671101048933,0.23000001907348633,0.18809922146263602,0.19712507724761963,-0.04655438712136206,0.4408045416166013,0.07528534506312923,0.31896480943211003,-0.45490015029907216,92.07921726962161,44.45333006775499,0.12183973218449082,9,-0.21250009536743164,-0.5274999141693115,-0.6268749237060547,-0.6437499523162842,-0.4375,4,-0.008430616977802341,-1.656245809056889,7.675000190734862,-2.2000050862759557,7.5,-1.000005298209735,7.512499809265138,-0.008430616977802341
5100,2007-09-17,7.625,7.735000133514403,7.619999885559082,7.6500000953674325,8910400.0,-0.011024648213542876,-5.571381861282493,-0.37037115528618564,48.52941210844688,51.74710562437767,-0.11840283651885741,-0.11490805643786928,-0.3814778135509904,-0.5303440123417369,9.532005068556437,0.11500024795532138,0.14439581868946938,0.10587503910064733,-0.14277542205745064,0.3545255002587453,-0.018450191478401656,0.2302002696796963,-0.36000210990905757,69.3251375807552,24.273224340479373,0.12432523057904897,9,-0.12750005722045898,-0.44249987602233887,-0.541874885559082,-0.5587499141693115,-0.2950000762939453,0,-0.01770494805007683,3.27906708539593,7.710000038146973,-1.656245809056889,7.675000190734862,-2.2000050862759557,7.5,-0.01770494805007683
5101,2007-09-18,7.802499771118164,7.875,7.632500171661378,7.647500038146973,20992400.0,0.023278658507300154,-1.6216273339313303,-6.199965667855356,61.690884806381284,52.25244160321265,-0.2908209565264528,-0.2758340843141882,-0.554464127666499,-0.702894924283477,9.78403313564778,0.25,0.12456858097685419,0.2638748168945311,-0.00950784603779109,0.5372574798268532,0.12718348542837,0.40056614836069215,-0.5278018388290402,83.236936863436,31.61588151385351,0.13669133146616114,9,-0.24249982833862305,-0.4849996566772461,-0.8018746376037598,-0.742499589920044,-0.5299997329711914,1,-0.04485740658758253,-5.571381861282493,7.625,3.27906708539593,7.710000038146973,-1.656245809056889,7.675000190734862,-0.04485740658758253
5102,2007-09-19,7.96750020980835,8.114999771118164,7.852499961853027,7.875,22743600.0,0.021147125092006114,-2.8181710992200695,0.5967765752573387,61.02151895261902,52.63012483964662,-0.4051506599168002,-0.41837689487530927,-0.7035917362455315,-0.8627351529814788,10.474104320505647,0.3125,0.08932498620213813,0.40100023746490443,0.07434087330809547,0.7276596016217134,0.23767055538649995,0.5643299195433089,-0.668790194810791,76.01632256843973,22.921451150819692,0.16332968207840445,9,-0.28750038146972656,-0.5300002098083496,-0.9875000715255737,-0.9075000286102295,-0.8250002861022949,2,-0.0753059762372017,-1.6216273339313303,7.802499771118164,-5.571381861282493,7.625,3.27906708539593,7.710000038146973,-0.0753059762372017
5103,2007-09-20,7.607500076293945,7.952499866485597,7.605000019073486,7.927499771118164,20558000.0,-0.04518357377276605,-1.1384618544721539,-3.459448313546784,53.28638240152695,53.38181815453957,-0.04826664186074492,-0.049494345622656866,-0.33101058109258386,-0.4976997415848423,10.50664147620518,0.3625001907348633,0.049356544665418056,0.03375010490417463,-0.28961017983563764,0.3571103896439869,-0.12793003746573195,0.1954302472740812,-0.25981267592915014,17.479693707608,-37.214102527858934,0.16168014236990624,9,0.07249975204467773,-0.16250014305114746,-0.6274999380111694,-0.5474998950958252,-0.4250001907348633,3,-0.05027935166945352,-2.8181710992200695,7.96750020980835,-1.6216273339313303,7.802499771118164,-5.571381861282493,7.625,-0.05027935166945352
5104,2007-09-21,7.522500038146973,7.625,7.477499961853027,7.614999771118164,25851600.0,-0.011173189259878535,1.6222184546263723,0.2890619412059223,47.57281778130442,53.43441508946841,0.06732887433985546,0.04157522839231742,-0.23923531694597422,-0.40918536186130616,10.344191251970411,0.14750003814697266,0.048723098280762045,-0.05374994277954137,-0.3745774476368311,0.26707756207774835,-0.21416369520818623,0.10666380964910349,-0.12877389553697505,7.058837609036796,-44.75425469888671,0.16041375242864478,9,0.20624995231628418,-0.0775001049041748,-0.5424998998641968,-0.46249985694885254,-0.4200000762939453,4,-0.05782651253886795,-1.1384618544721539,7.607500076293945,-2.8181710992200695,7.96750020980835,-1.6216273339313303,7.802499771118164,-0.05782651253886795
5105,2007-09-24,7.572500228881836,7.7224998474121085,7.375,7.375,18039200.0,0.006646751808748297,-2.5189817184466867,-2.135143773261988,49.93940411191996,53.14472839620425,0.06579069789875547,-0.018426959845136537,-0.28963787159317356,-0.4562229744986963,9.364009533425289,0.3474998474121085,0.03153988277628628,0.002000236511230824,-0.3145253470312186,0.31852582005368024,-0.15626255525999344,0.1602630282824551,0.5424995422363281,26.68922837413944,-22.94961227355183,0.15826279177122465,9,0.1724996566772461,0.10749959945678711,-0.5393750667572021,-0.5125000476837158,-0.4525003433227539,0,-0.03961705931558113,1.6222184546263723,7.522500038146973,-1.1384618544721539,7.607500076293945,-2.8181710992200695,7.96750020980835,-0.03961705931558113
5106,2007-09-25,7.637499809265138,7.637499809265138,7.364999771118164,7.4724998474121085,18163200.0,0.008583635314448834,2.3030315290581496,0.8354418766357397,56.883114438210214,53.803900146261796,0.02278291126152432,-0.09187823608771506,-0.35260031210677756,-0.5166943163943367,7.969873102423712,0.27250003814697354,0.05823315460606793,0.06937482357025271,-0.24423272118702766,0.3829823683275331,-0.08742894880838747,0.2261785959488929,0.46269996643066325,36.33333841959647,-16.814843915642243,0.1568037723786404,9,0.10249996185302646,0.04250001907348544,-0.5724997520446786,-0.5724997520446786,-0.4049997329711923,1,-0.04026185181517794,-2.5189817184466867,7.572500228881836,1.6222184546263723,7.522500038146973,-1.1384618544721539,7.607500076293945,-0.04026185181517794
5107,2007-09-26,7.382500171661378,7.690000057220459,7.34499979019165,7.690000057220459,19613200.0,-0.033387842091258335,1.2439050109013543,-1.86363610091608,44.572166733980126,52.6744905975599,0.28984243238288165,0.17380452464503282,-0.10033834343635561,-0.2584036928706226,7.906654069692539,0.3450002670288086,0.08491553674164987,-0.18674981594085605,-0.49736087498933124,0.12386124310761915,-0.3420553454650932,-0.031444286416618894,0.6882916038513178,6.172901524309018,-42.9075637143084,0.15530552952423754,9,0.3474996089935294,0.2974996566772452,-0.31750011444091886,-0.31750011444091886,-0.4225001335144052,2,-0.01490011933039348,2.3030315290581496,7.637499809265138,-2.5189817184466867,7.572500228881836,1.6222184546263723,7.522500038146973,-0.01490011933039348
5108,2007-09-27,7.2750000953674325,7.417500019073486,7.264999866485597,7.34499979019165,20486800.0,-0.01456147291490728,-2.38888653414153,0.22764136870148055,47.35414215624115,52.31664927673666,0.3739615820329565,0.27305494069327896,0.004246796534241426,-0.14896276169945022,7.76165862969922,0.15250015258788974,0.08206863219618832,-0.28012490272521884,-0.6175239231351561,0.05727411768471846,-0.44882441293018704,-0.11142539252025063,0.7522441610259998,2.1858424696726426,-48.53973721283081,0.16869951020496848,9,0.41499972343444735,0.4049997329711905,-0.21000003814697354,-0.21000003814697354,-0.33249998092651456,3,-0.018213081776555784,1.2439050109013543,7.382500171661378,2.3030315290581496,7.637499809265138,-2.5189817184466867,7.572500228881836,-0.018213081776555784
5109,2007-09-28,7.267499923706055,7.3499999046325675,7.239999771118164,7.2874999046325675,18509200.0,-0.0010309514176025658,-1.9333257039678822,0.28571525885557675,48.8795527934913,52.35555379729715,0.34876893257269614,0.2791136423267888,0.007959425095325656,-0.1373102456618316,7.6371243934766655,0.11000013351440341,0.08399433990589777,-0.2776250600814816,-0.6370928082274867,0.08184268806452355,-0.4573589341544846,-0.09789118600847857,0.6987647814947504,5.699512588498997,-47.73019748304536,0.17973387407300256,9,0.4099998474121094,0.4099998474121094,-0.2024998664855957,-0.2024998664855957,-0.4099998474121094,4,-0.011695911804513237,-2.38888653414153,7.2750000953674325,1.2439050109013543,7.382500171661378,2.3030315290581496,7.637499809265138,-0.011695911804513237
5110,2007-10-01,7.300000190734862,7.329999923706055,7.139999866485597,7.2249999046325675,14384000.0,0.004472001014103055,1.8148208325238357,-3.750017881410652,43.41086532109392,50.32444052115411,0.2964993598895731,0.23316836264553498,-0.027142272275926693,-0.16730316266084078,7.32970212353759,0.1900000572204581,0.06244318092430223,-0.22899980545044052,-0.6025122993394589,0.1445126884385779,-0.4157560523949497,-0.04224355850593131,0.5936380210576786,29.09095795684858,-21.802987747352343,0.18675624694450932,10,0.3274996280670175,0.3274996280670175,-0.1881251335144034,-0.2350001335144034,-0.43250036239624023,0,-0.027054825167333818,-1.9333257039678822,7.267499923706055,-2.38888653414153,7.2750000953674325,1.2439050109013543,7.382500171661378,-0.027054825167333818
5111,2007-10-02,7.2750000953674325,7.304999828338622,7.192500114440918,7.2874999046325675,11157200.0,-0.0034246705087980223,3.7368642961834073,-0.1666634877643815,43.07692804279974,48.330597086729746,0.26686879831814814,0.24721573628643068,-0.0037982307874244725,-0.14163210619169853,6.802231242832191,0.11249971389770419,0.0467018239498298,-0.23899991512298513,-0.6284881069792236,0.15048827673325338,-0.4337440110511048,-0.04425581919486543,0.5282015149882753,24.545487648187972,-23.796445763923153,0.19474409592811928,10,0.27124977111816406,0.35249972343444735,-0.09687495231628507,-0.14374995231628507,-0.4524998664855966,1,-0.02130587048473731,1.8148208325238357,7.300000190734862,-1.9333257039678822,7.267499923706055,-2.38888653414153,7.2750000953674325,-0.02130587048473731
5112,2007-10-03,7.322500228881836,7.40749979019165,7.2224998474121085,7.242499828338622,13159600.0,0.006529227888897315,-2.0833230681199253,-6.400129701687103,38.23038854495772,46.65770888044428,0.1321507460057827,0.20635775757051533,-0.04792330207315754,-0.1866214613515922,7.191029373169329,0.1849999427795419,0.04189380620162275,-0.18899979591369664,-0.5829286951095343,0.20492910328214098,-0.385964245511615,0.007964653684221723,0.4011171722094584,65.76586019657698,21.16762666724071,0.1969644495979187,10,0.1087496280670166,0.30499958992004395,-0.08937513828277588,-0.1400001049041748,-0.19250011444091797,2,-0.012290904714882367,3.7368642961834073,7.2750000953674325,1.8148208325238357,7.300000190734862,-1.9333257039678822,7.267499923706055,-0.012290904714882367
5113,2007-10-04,7.164999961853027,7.367499828338622,7.079999923706055,7.352499961853027,17190800.0,-0.02150908325104406,1.6436805296735715,-2.3437382653942866,33.179018704958025,45.058397871961354,0.2461686791701192,0.3478249433230527,0.11360928472617537,-0.028259224115940285,7.7464269447139955,0.28749990463256747,-0.01417738667258206,-0.3250000715255741,-0.7457637841600393,0.09576364110889113,-0.5353819278428062,-0.11461821520834192,0.4885833350855835,25.954220702166666,-12.115925476579193,0.21038185631723247,10,0.2362499237060547,0.43249988555908203,0.06812512874603271,0.01750016212463379,-0.05000019073486328,3,-0.028611294458826042,-2.0833230681199253,7.322500228881836,3.7368642961834073,7.2750000953674325,1.8148208325238357,7.300000190734862,-0.028611294458826042
5114,2007-10-05,7.260000228881836,7.322500228881836,7.21999979019165,7.242499828338622,12598800.0,0.013258934757096608,-2.2799890137556935,-0.09333546956380682,38.8036953392855,43.82109689722419,0.122946089634274,0.25714847605495095,0.030678947877428087,-0.11936143672584087,8.331838891157405,0.1575002670288086,-0.08420463353693286,-0.2243748188018797,-0.6546527738565455,0.2059031362527861,-0.43951379632921306,-0.009235841274546353,0.3132813958042169,54.96194765126664,19.984247872211128,0.21513897752733302,10,0.1249997615814209,0.33749961853027344,0.11437487602233887,-0.0775001049041748,0.06999969482421875,4,-0.043732796753619185,1.6436805296735715,7.164999961853027,-2.0833230681199253,7.322500228881836,3.7368642961834073,7.2750000953674325,-0.043732796753619185
5115,2007-10-08,7.4099998474121085,7.432499885559082,7.1500000953674325,7.269999980926514,25815200.0,0.02066110382938313,2.0540527304735026,7.999809269501736,37.7535195174321,41.69558635047106,-0.058701370306046385,0.12144834575749908,-0.103002215975601,-0.2640322575712668,8.498169981722677,0.2824997901916495,-0.11156412153788242,-0.0795001983642587,-0.5033006351908513,0.34430023846233393,-0.291400416777555,0.13240002004903761,0.09422233913674471,93.61700976400253,62.06928019112686,0.2119002184132963,10,-0.02499985694885165,0.1875000000000009,-0.03562474250793368,-0.22749972343444735,0.19500017166137784,0,-0.07456137415591446,-2.2799890137556935,7.260000228881836,1.6436805296735715,7.164999961853027,-2.0833230681199253,7.322500228881836,-0.07456137415591446
5116,2007-10-09,7.414999961853027,7.574999809265138,7.3375000953674325,7.539999961853027,21995200.0,0.0006747792906722783,1.435898313705522,-0.8928579943528859,30.849219359217045,40.170814419941834,-0.11016750096720074,0.11464729193406598,-0.09902643184468829,-0.26326113844386967,8.957365076667639,0.23749971389770508,-0.1194131111244392,-0.06962509155273455,-0.4945531501276639,0.35530296702219477,-0.2820891208401992,0.1428389377347301,-0.33500003814697266,67.67679102967938,40.02922310416905,0.21246402928746472,10,-0.08750009536743164,0.18249988555908203,-0.04062485694885254,-0.2324998378753662,-0.10249996185302734,1,-0.07383683564815335,2.0540527304735026,7.4099998474121085,-2.2799890137556935,7.260000228881836,1.6436805296735715,7.164999961853027,-0.07383683564815335
5117,2007-10-10,7.417500019073486,7.460000038146973,7.322500228881836,7.3474998474121085,14163200.0,0.00033716213530965433,-1.2916747795610692,-0.5600013732910227,41.24424115028008,39.4919365303906,-0.11977650117658456,0.1113590775339075,-0.0881455425934412,-0.26311026038118346,8.978672056319501,0.13749980926513672,-0.13861301856984554,-0.06300003528594988,-0.4889002904702924,0.3629002198983926,-0.2759501628781216,0.1499500923062218,-0.32760009765624964,68.18185321118581,37.626818328171126,0.21295012759217144,10,-0.09000015258789062,0.17999982833862305,-0.04249989986419678,-0.2349998950958252,-0.09749984741210849,2,-0.08021567760858206,1.435898313705522,7.414999961853027,2.0540527304735026,7.4099998474121085,-2.2799890137556935,7.260000228881836,-0.08021567760858206
5118,2007-10-11,7.707499980926514,7.997499942779541,7.502500057220459,7.505000114440918,35803600.0,0.03909672546104703,-3.7710836728644015,2.892848141361398,57.17053797932746,40.41315710659462,-0.3821631060668844,-0.18559689071346952,-0.3632949103150045,-0.5485464521881784,9.15215989610774,0.5799999237060547,-0.17460637661301348,0.22537493705749512,-0.2038847026361701,0.6546345767511603,0.010745117210662514,0.4400047569043277,-0.6078980617523193,65.78170925474977,30.92216069355608,0.2146298198468327,10,-0.16875004768371582,-0.1100001335144043,-0.34187495708465576,-0.5249998569488525,-0.372499942779541,3,-0.07492700199996305,-1.2916747795610692,7.417500019073486,1.435898313705522,7.414999961853027,2.0540527304735026,7.4099998474121085,-0.07492700199996305
5119,2007-10-12,7.644999980926514,7.7750000953674325,7.5625,7.697500228881836,14512400.0,-0.008108984775175743,1.0481938785593221,-0.25926065466841547,52.783099356736734,41.45451644388827,-0.29109516307428773,-0.1351451771753407,-0.28725091694061966,-0.4805623247903865,9.527151973839086,0.21250009536743253,-0.16437897198552243,0.16612493991851807,-0.25680798085822953,0.5890578606952657,-0.04534152046985618,0.3775914003068923,-0.5094821408081058,58.407076658549606,21.58400587520206,0.2114664603883739,10,-0.10625004768371582,-0.0475001335144043,-0.28374993801116943,-0.46249985694885254,-0.5999999046325684,4,-0.0693263847129687,-3.7710836728644015,7.707499980926514,-1.2916747795610692,7.417500019073486,1.435898313705522,7.414999961853027,-0.0693263847129687
5120,2007-10-15,7.489999771118164,7.6624999046325675,7.434999942779541,7.647500038146973,14294800.0,-0.02027471683388604,1.4266662597656385,2.9999909174303596,44.70377216478107,41.63527690188619,-0.11880256897147845,0.009720983881729595,-0.11353921392149946,-0.32164215320893863,9.679052675478921,0.22749996185302646,-0.15595977677697093,0.01787474155426061,-0.39951141472494633,0.43526089783346755,-0.19081833658534286,0.22656781969386408,-0.32000264689331104,24.81475751583983,-11.5716510818296,0.20869307813960353,10,0.04875016212463379,0.10750007629394531,-0.12874972820281982,-0.30749964714050293,-0.34999990463256747,0,-0.021361796034904734,1.0481938785593221,7.644999980926514,-3.7710836728644015,7.707499980926514,-1.2916747795610692,7.417500019073486,-0.021361796034904734
5121,2007-10-16,7.452499866485597,7.577499866485597,7.4124999046325675,7.46750020980835,15643600.0,-0.005006662987783961,-2.4736736435275537,0.09524011359300924,52.97870751689423,43.273979009879135,-0.05976099009579716,0.020717533885430406,-0.06527608014263464,-0.27856433224468713,9.230670039861486,0.16499996185302912,-0.15030549258702663,-0.0021251678466791546,-0.38945500061156224,0.38520466491820393,-0.19579008422912025,0.19153974853576194,-0.2494026295185563,19.25921373404639,-20.083618716998267,0.1936649163824414,10,0.08625006675720126,0.14499998092651278,-0.11937487125396817,-0.26999974250793546,-0.37999963760376065,1,0.020462952743373286,1.4266662597656385,7.489999771118164,1.0481938785593221,7.644999980926514,-3.7710836728644015,7.707499980926514,0.020462952743373286
5122,2007-10-17,7.367499828338622,7.570000171661378,7.2874999046325675,7.5250000953674325,16898400.0,-0.01140557392415742,1.2828265702847126,10.499777481086632,54.01299974761781,45.588865792396895,0.03608862334954477,0.06162166982845729,0.027464749111222098,-0.18766557903676784,7.716998800735896,0.28250026702881037,-0.13740063275984138,-0.05712518692016655,-0.36119087577965736,0.24694050193932426,-0.2091580313499115,0.09490765750957841,-0.13262648313908176,11.267594282789926,-31.421431708306745,0.15203284442974535,10,0.20625019073486417,0.23000001907348722,-0.03437483310699374,-0.18499970436096103,-0.2374997138977042,2,-0.0074651957407679825,-2.4736736435275537,7.452499866485597,1.4266662597656385,7.489999771118164,1.0481938785593221,7.644999980926514,-0.0074651957407679825
5123,2007-10-18,7.2249999046325675,7.324999809265138,7.1624999046325675,7.309999942779541,14085200.0,-0.019341693522399228,1.8260909226609927,0.539681866897566,48.34951492267832,46.64951241277387,0.21008753149819892,0.18339933941189468,0.17637037862717175,-0.039836099140511116,7.1808074506802235,0.2049999237060547,-0.12430982458716944,-0.18050010204315292,-0.4842511454290017,0.12325094134269587,-0.3323756237360769,-0.028624580350228968,0.7725000381469735,10.20407845506363,-35.62867098643185,0.1518755216929242,10,0.34875011444091886,0.3724999427795419,0.10812509059906095,-0.04249978065490634,-0.40249967575073153,3,0.01314882605990042,1.2828265702847126,7.367499828338622,-2.4736736435275537,7.452499866485597,1.4266662597656385,7.489999771118164,0.01314882605990042
5124,2007-10-19,7.0875000953674325,7.302499771118164,7.067500114440918,7.197500228881836,18211200.0,-0.019031115720426817,-2.1333267635811084,1.2941186370316942,42.369837190548225,47.16243659867566,0.35821508311953654,0.30212943203615517,0.3312218126844195,0.10113012280104261,7.040141179179475,0.2349996566772461,-0.10957713844612549,-0.29624991416931046,-0.6259167304734028,0.03341690213478188,-0.4610833223213566,-0.1314165060172643,0.8932998466491693,3.361342517460815,-42.74719994663072,0.16483340815204625,10,0.44499993324279696,0.5037498474121085,0.25249993801116855,0.0950000286102286,-0.24749994277954102,4,0.034920626377319186,1.8260909226609927,7.2249999046325675,1.2828265702847126,7.367499828338622,-2.4736736435275537,7.452499866485597,0.034920626377319186
5125,2007-10-22,7.272500038146973,7.309999942779541,7.002500057220459,7.065000057220459,20646400.0,0.02610228434430084,1.176991957059305,-1.886361173364791,49.919482872104126,49.28135476677422,0.16948255115206656,0.09855480682000284,0.1618900296780712,-0.08025047796344342,7.393922585858949,0.30749988555908203,-0.0649545659279731,-0.0962499618530277,-0.41693373838676795,0.22443381468071255,-0.25659185011989827,0.06409192641384287,0.6717679107666017,46.956533998085945,-1.8019459609403157,0.16034188826687013,10,0.22749996185302734,0.28624987602233887,0.06749999523162842,-0.08999991416931152,-0.125,0,-0.03128222216015197,-2.1333267635811084,7.0875000953674325,1.8260909226609927,7.2249999046325675,1.2828265702847126,7.367499828338622,-0.03128222216015197
5126,2007-10-23,7.329999923706055,7.3375000953674325,7.164999961853027,7.2775001525878915,17105600.0,0.007906481300443247,4.1111064016161905,0.2530109684046478,50.23999023437499,50.28088244278477,0.11025155828608568,0.017746487730684102,0.11992117877979958,-0.13435869237112197,7.766601805777633,0.17250013351440519,-0.0345900000997581,-0.023375082015991033,-0.31825354082429946,0.2715033767923174,-0.1708143114201448,0.12406414738816274,0.5577619517059329,57.709215937028844,10.643440748452669,0.1474392294041541,10,0.1700000762939453,0.22874999046325684,0.010000109672546387,-0.14749979972839355,-0.309999942779541,1,-0.025920881200281687,1.176991957059305,7.272500038146973,-2.1333267635811084,7.0875000953674325,1.8260909226609927,7.2249999046325675,-0.025920881200281687
5127,2007-10-24,7.272500038146973,7.367499828338622,7.130000114440918,7.329999923706055,16075200.0,-0.007844459230227363,2.5849095986641677,-1.0952406902815808,53.67521724217531,49.892513471990085,0.16206280671867557,0.07018112347885541,0.19324891940316213,-0.07596254167851058,7.993454100193518,0.2374997138977042,-0.013802992823551463,-0.07537496089935303,-0.37206394730169823,0.22131402550299217,-0.22371945410052607,0.07296953230182002,0.5621461281735236,73.97264390039993,23.235218408429873,0.14834449320117274,10,0.11625003814697266,0.28624987602233887,0.16624999046325684,-0.04874992370605469,0.0625,2,-0.027500833030740912,4.1111064016161905,7.329999923706055,1.176991957059305,7.272500038146973,-2.1333267635811084,7.0875000953674325,-0.027500833030740912
5128,2007-10-25,7.142499923706055,7.34250020980835,7.012499809265138,7.289999961853027,17365200.0,-0.017875574253560567,1.6138590302380145,2.5652231602341895,46.07678306910654,49.147367217808956,0.2274031966110055,0.19999978353876102,0.33063908313173673,0.055105101857300554,8.628242152361368,0.330000400543212,0.01390612884403808,-0.19875006675720197,-0.5079446196504094,0.11044448613600544,-0.3533473432038061,-0.04415279031059782,0.6422174760684394,38.35615185640017,-11.357516775598448,0.15459727644660373,10,0.19000005722045898,0.3575000762939453,0.41624999046325684,0.2012500762939453,0.014999866485595703,3,-0.001750060818852761,2.5849095986641677,7.272500038146973,4.1111064016161905,7.329999923706055,1.176991957059305,7.272500038146973,-0.001750060818852761
5129,2007-10-26,7.182499885559082,7.264999866485597,7.059999942779541,7.230000019073486,14170000.0,0.005600274732977972,2.489365501288439,0.3220347202017263,41.801802049489375,48.824926093887655,0.12840102897462646,0.16159013560253221,0.29211815033476096,0.016136680807750103,9.18813163448865,0.20499992370605558,0.020025698187020602,-0.15450010299682582,-0.4702306053145602,0.16123039932090855,-0.312365354155693,0.003365148162041365,0.5552844736621703,49.31505238680021,4.941919144105221,0.15786525115886707,10,0.10750007629394531,0.31750011444091797,0.3799999952316284,0.16125011444091797,0.06750011444091797,4,-0.05012177687618913,1.6138590302380145,7.142499923706055,2.5849095986641677,7.272500038146973,4.1111064016161905,7.329999923706055,-0.05012177687618913
5130,2007-10-29,7.102499961853027,7.25,7.085000038146973,7.199999809265138,10814400.0,-0.011138172639153177,-1.4905711982495538,2.0526225969984626,39.31623652955053,47.30687376196058,0.1650057226871704,0.2382504115611619,0.3669757677526313,0.09978710002598756,9.34855564388079,0.16499996185302734,-0.02324623147963578,-0.22462501525878942,-0.5571364391733526,0.10788640865577381,-0.3908807272160706,-0.058369303301508246,0.5911673392481775,25.352154296436762,-15.40925470191323,0.16625571195728153,10,0.18375015258789062,0.39750003814697266,0.484375,0.24125003814697266,0.14750003814697266,0,-0.03695879066173913,2.489365501288439,7.182499885559082,1.6138590302380145,7.142499923706055,2.5849095986641677,7.272500038146973,-0.03695879066173913
5131,2007-10-30,7.119999885559082,7.167500019073486,7.0,7.0625,13679600.0,0.002463910425912763,1.1967193636340896,-0.5897433389412677,39.93231007754939,45.74235268750853,0.10658967899553407,0.21981278140203742,0.3472516863553867,0.08416043756679148,9.646600152308384,0.16750001907348633,-0.05889990673560597,-0.19937508106231672,-0.5440063318711719,0.14525616974653843,-0.37169070646674474,-0.027059455657888698,0.5321973809092784,32.6530453365305,-4.448193974109074,0.17231562540442774,10,0.06375002861022949,0.3787500858306885,0.5924999713897705,0.22375011444091797,0.38250017166137695,1,0.0038623810435260975,-1.4905711982495538,7.102499961853027,2.489365501288439,7.182499885559082,1.6138590302380145,7.142499923706055,0.0038623810435260975
5132,2007-10-31,7.232500076293945,7.367499828338622,7.147500038146973,7.197500228881836,26838000.0,0.015800588840322538,-2.259250625185423,0.6086942099414526,31.73076887807892,43.895825349219706,-0.03025579427586944,0.10564053682159447,0.23386933930866682,-0.024835263072459313,10.10868034419235,0.24749994277954013,-0.06973792735476447,-0.08237488269805926,-0.4291778142536229,0.26442804885750437,-0.2557763484758411,0.09102658307972256,0.3675214088569465,63.26535643432051,28.561326742882272,0.1734014657777819,10,-0.04875016212463379,0.2662498950958252,0.47749972343444824,0.11124992370605469,0.47749996185302734,2,-0.02938127799873047,1.1967193636340896,7.119999885559082,-1.4905711982495538,7.102499961853027,2.489365501288439,7.182499885559082,-0.02938127799873047
5133,2007-11-01,6.960000038146973,7.247499942779541,6.932499885559082,7.237500190734862,25588000.0,-0.03767715662252802,1.1176498873220473,-7.928610354223408,27.317878964814753,42.223385546360426,0.22428708182230928,0.38155769985445787,0.500610059888996,0.25061821581274124,10.279761759426643,0.315000057220459,-0.10050794320352097,-0.3446249246597288,-0.7209410696300171,0.03169122031055949,-0.5327829971448725,-0.1564668521745851,0.5920197281918478,6.321874989723349,-24.33529682888733,0.18815807248514413,11,0.18999981880187988,0.5049998760223389,0.7449997663497925,0.38374996185302734,0.7624998092651358,3,0.05387931004952118,-2.259250625185423,7.232500076293945,1.1967193636340896,7.119999885559082,-1.4905711982495538,7.102499961853027,0.05387931004952118
5134,2007-11-02,6.942500114440918,7.019999980926514,6.7750000953674325,6.96999979019165,23107600.0,-0.0025143568405372463,2.8431337349983217,0.09909787614269054,30.054649554951794,40.016181844454614,0.2447989586646635,0.3942659322549389,0.5117061995165759,0.2680858001535471,10.65774913555826,0.24499988555908114,-0.1299051987550195,-0.34624984264373815,-0.7558114741160527,0.06331178882857635,-0.5510306583798954,-0.1414690269075809,0.5475676638199287,28.270058154039734,-2.997002171612845,0.20478081573615708,11,0.12874984741210938,0.44374990463256836,0.7424997091293335,0.40124988555908203,0.5225000381469735,4,0.030968624012481794,1.1176498873220473,6.960000038146973,-2.259250625185423,7.232500076293945,1.1967193636340896,7.119999885559082,0.030968624012481794
5135,2007-11-05,6.857500076293945,6.940000057220459,6.7750000953674325,6.8474998474121085,19456800.0,-0.01224343345276524,-1.1290354336764645,-0.36364897435456056,29.049297252644806,37.661660402040155,0.2958525842619917,0.45930034935884834,0.5822515556046426,0.35168070149195785,11.610822265581282,0.16750001907348544,-0.1446687242596747,-0.40362489223480225,-0.8514924928070347,0.04424270833743016,-0.6275586925209184,-0.17969109194868604,0.5467595800196916,13.924053689071341,-18.082752077207175,0.22393380028611623,11,0.21374988555908203,0.528749942779541,0.8199996948242188,0.4862499237060547,0.6949996948242188,0,0.05723659049788554,2.8431337349983217,6.942500114440918,1.1176498873220473,6.960000038146973,-2.259250625185423,7.232500076293945,0.05723659049788554
5136,2007-11-06,6.867499828338622,6.892499923706055,6.65500020980835,6.852499961853027,18606800.0,0.0014582212079363721,6.307677071488831,1.4999523173753264,31.41262991603402,35.18803958802445,0.23842033144539432,0.428130655019511,0.5576958919095958,0.34035961426807937,12.446907441500892,0.23749971389770508,-0.1392342878451407,-0.36625013351440483,-0.8406596854086352,0.10815941837982557,-0.6034549094615205,-0.1290453575672892,0.4612486806614706,29.824523831831907,-4.607136151396521,0.2372047759471154,11,0.14375019073486417,0.45875024795532315,0.7599999904632577,0.47625017166137784,0.5599999427795419,1,0.05569715052383373,-1.1290354336764645,6.857500076293945,2.8431337349983217,6.942500114440918,1.1176498873220473,6.960000038146973,0.05569715052383373
5137,2007-11-07,6.822500228881836,6.949999809265138,6.760000228881836,6.764999866485597,26317200.0,-0.006552544678792183,-4.629647421180187,3.8333916139493684,33.86773539434175,33.83147873527281,0.23789145019103053,0.44930491408964013,0.5977938872808473,0.3850002455085182,13.29480120477129,0.18999958038330167,-0.1630627597429095,-0.38149974346160853,-0.8813348806469685,0.11833539372375146,-0.6314173120542881,-0.13158217486892898,0.41192351823141315,28.270058154039802,-8.845101992665171,0.24991756859267988,11,0.1887497901916504,0.5037498474121094,0.7643746137619019,0.5212497711181641,0.40249967575073153,2,0.09967018036290654,6.307677071488831,6.867499828338622,-1.1290354336764645,6.857500076293945,2.8431337349983217,6.942500114440918,0.09967018036290654
5138,2007-11-08,7.130000114440918,7.28249979019165,6.894999980926514,7.012499809265138,33898000.0,0.04507143645922307,-1.1985807160268707,2.0434706892119543,51.49911982698618,34.90895848832802,-0.07997860268937007,0.1015272168001129,0.2824975312908853,0.07964436716097367,11.734733585329819,0.45999956130981445,-0.18697682567871254,-0.045124864578246715,-0.4856999543657867,0.3954502252092933,-0.2654124094720167,0.1751626803155233,-0.47499990463256836,75.69724657702882,32.89504336514172,0.22028754489376978,11,-0.11875009536743164,0.19624996185302734,0.39937472343444824,0.21374988555908203,0.09749984741210938,3,0.08134641155633893,-4.629647421180187,6.822500228881836,6.307677071488831,6.867499828338622,-1.1290354336764645,6.857500076293945,0.08134641155633893
5139,2007-11-09,7.114999771118164,7.2750000953674325,7.047500133514403,7.09499979019165,26931600.0,-0.0021038349343602825,-2.9565453557848693,0.1702121615479527,43.68736134448642,35.39463902332089,-0.08443982801510863,0.07882690496567335,0.29226775499754964,0.09911833164639283,10.090357973206492,0.22749996185302912,-0.21558493768595088,-0.033625197410583674,-0.4149781789075684,0.34772778408640104,-0.22430168815907603,0.15705129333790868,-0.44744956970214833,73.30675201867531,29.74822461413015,0.19067649074849247,11,-0.10374975204467773,0.21125030517578125,0.38437509536743164,0.22875022888183594,0.24000024795532227,4,0.08538300714498437,-1.1985807160268707,7.130000114440918,-4.629647421180187,6.822500228881836,6.307677071488831,6.867499828338622,0.08538300714498437
5140,2007-11-12,7.329999923706055,7.425000190734862,7.03000020980835,7.03000020980835,25574800.0,0.030217872031512716,-1.633335717521392,15.0,50.0,36.51327123692651,-0.2947740382691846,-0.15681460099578537,0.06943110045248968,-0.11019240486542436,9.114039632875125,0.3949999809265128,-0.21655648076524425,0.18937494754791295,-0.16776959913578704,0.546519494231613,0.010802674206062512,0.3679472208897634,-0.6501507305145262,87.66230267765755,43.997919053384905,0.1785722733418502,11,-0.28999972343444824,-0.003749847412109375,0.16124999523162842,0.013750076293945312,-0.19499969482421875,0,0.01841749389999725,-2.9565453557848693,7.114999771118164,-1.1985807160268707,7.130000114440918,-4.629647421180187,6.822500228881836,0.01841749389999725
5141,2007-11-13,7.605000019073486,7.75,7.364999771118164,7.447500228881836,35461600.0,0.037517066607061,-1.3875930939344967,0.5249998013176612,60.2465329014712,39.68168946174788,-0.5517660050970514,-0.4424907041692876,-0.20884023787536599,-0.3768083463615577,8.579393774733656,0.4200000762939453,-0.20666028006615278,0.4567500352859497,0.06658448398295658,0.8469155865889428,0.2616672596344536,0.6518328109374458,-0.8953447859802246,85.35353389397837,43.64243560979099,0.19508277565149648,11,-0.4024999141693115,-0.278749942779541,-0.11375010013580322,-0.26125001907348633,-0.38250017166137784,1,-0.006903385644135507,-1.633335717521392,7.329999923706055,-2.9565453557848693,7.114999771118164,-1.1985807160268707,7.130000114440918,-0.006903385644135507
5142,2007-11-14,7.3125,7.635000228881836,7.289999961853027,7.635000228881836,35028000.0,-0.03846154087309539,1.1395350212617472,-2.047623228509753,54.76190730605415,42.73102594410781,-0.2757194503179452,-0.16266217696527185,0.08345039123546982,-0.07578354068099102,8.499655699840863,0.3450002670288086,-0.1916514077061171,0.1670000076293947,-0.2173914655758331,0.5513914808346225,-0.025195728973219644,0.35919574423200906,-0.5404240808923344,48.830410498225106,6.418373234465058,0.192195736602614,11,-0.1099998950958252,0.013750076293945312,0.14999985694885254,0.03125,0.027500152587891513,2,0.015726464426415676,-1.3875930939344967,7.605000019073486,-1.633335717521392,7.329999923706055,-2.9565453557848693,7.114999771118164,0.015726464426415676
5143,2007-11-15,7.320000171661378,7.425000190734862,7.257500171661378,7.269999980926514,17334800.0,0.0010256645007011844,-3.4666785346439557,-0.15503924108278458,53.922975224331154,45.38306212959441,-0.2534346964384042,-0.17147168946838054,0.06865073256857368,-0.0741896758731011,8.921837761907014,0.16750001907348455,-0.1777992590884221,0.16975016593933212,-0.22107181431369938,0.5605721461923636,-0.02566082418718363,0.36516115606584787,-0.48924880770017243,40.27778421655313,-1.2089746389537765,0.19541099012651578,11,-0.11750006675720304,0.006249904632567471,0.1424996852874747,0.02374982833862216,0.08500003814697177,3,-0.012978178251497052,1.1395350212617472,7.3125,-1.3875930939344967,7.605000019073486,-1.633335717521392,7.329999923706055,-0.012978178251497052
5144,2007-11-16,7.335000038146973,7.4375,7.204999923706055,7.375,20322800.0,0.0020491620401410504,1.8181833945033667,-0.799996185317272,56.88889114945023,48.476350340350564,-0.23121845395642637,-0.17600251125518174,0.05354811175257623,-0.08163242003532645,9.684799521311271,0.2325000762939453,-0.1605041523614723,0.17237503528594988,-0.2256876041460556,0.5704376747179554,-0.026656284430052857,0.3714063550019526,-0.4490937560234398,42.3610996132982,-1.1183880648695421,0.1990313197160029,11,-0.13249993324279785,-0.11999988555908203,0.23312485218048096,0.008749961853027344,-0.07000017166137606,4,-0.01465577037966903,-3.4666785346439557,7.320000171661378,1.1395350212617472,7.3125,-1.3875930939344967,7.605000019073486,-0.01465577037966903
5145,2007-11-19,7.045000076293945,7.302499771118164,7.039999961853027,7.302499771118164,21942000.0,-0.039536463578027425,1.0388358863441083,6.4374985098824595,48.086739596800136,50.32902919376902,0.09853768949243769,0.10127211292291527,0.3421688425258287,0.21335702189900374,10.031961204030877,0.2950000762939453,-0.11538763501349614,-0.10624992847442627,-0.5040944224716739,0.29159456552282137,-0.3051721754730501,0.09267231852419755,-0.10724817109782414,0.704241432714251,-42.32114560906668,0.19892224699862404,11,0.21000003814697266,0.1575000286102295,0.5231248140335083,0.2987499237060547,0.13249969482421875,0,0.04400283029416485,1.8181833945033667,7.335000038146973,-3.4666785346439557,7.320000171661378,1.1395350212617472,7.3125,0.04400283029416485
5146,2007-11-20,7.139999866485597,7.267499923706055,7.007500171661378,7.0625,25782800.0,0.013484711023825424,-1.7733377414391787,-0.3009707119789078,47.61904177437954,51.85695212488433,0.05169310934312055,-0.009161561410567565,0.24025651899365563,0.12379010997956374,10.471881698296892,0.25999975204467685,-0.07243647658618713,-0.0017501354217523968,-0.39059489613105836,0.38709462528755356,-0.19617251577640538,0.19267224493290058,-0.15351307560124283,21.115487289536286,-18.550364435281896,0.19442238035465292,11,0.18250012397766024,0.06250023841857821,0.428125023841857,0.2037501335144034,-0.004999637603760654,1,-0.0007002293693629813,1.0388358863441083,7.045000076293945,1.8181833945033667,7.335000038146973,-3.4666785346439557,7.320000171661378,-0.0007002293693629813
5147,2007-11-21,7.072500228881836,7.179999828338622,6.942500114440918,7.0349998474121085,15327200.0,-0.009453730933609239,-1.1348303530097474,0.4838767235385744,53.23741698227125,52.050096253249336,0.17699781227364397,0.044887760990712344,0.3003197179723287,0.19630543683812274,10.838981667535485,0.2374997138977042,-0.018383495072924916,-0.059249782562256215,-0.4442039536075999,0.32570438848308747,-0.25172686808492806,0.13322730296041563,0.6774997711181641,26.262655453766047,-16.893080359374476,0.19247708552267198,11,0.27374982833862305,0.12999987602233887,0.4956246614456177,0.27124977111816406,0.1099996566772461,2,0.02120885311784404,-1.7733377414391787,7.139999866485597,1.0388358863441083,7.045000076293945,1.8181833945033667,7.335000038146973,0.02120885311784404
5148,2007-11-23,7.130000114440918,7.1624999046325675,7.057499885559082,7.114999771118164,10407200.0,0.008130064856593622,1.6250029802351171,0.40000508621127173,55.27426398038891,53.33752987946072,0.13354121177864187,-0.014331370690682022,0.23025658188572784,0.14396701473223672,10.735513298233533,0.10500001907348544,0.03444755314981851,-0.0011249065399168146,-0.386046178008864,0.38379636492903035,-0.1935855422743904,0.19133572919455677,0.6038498878479004,37.87879663612981,-6.864110143518495,0.19246063573447353,11,0.21624994277954102,0.07249999046325684,0.4556248188018799,0.21374988555908203,-0.11999988555908203,4,0.029453020305237443,-1.1348303530097474,7.072500228881836,-1.7733377414391787,7.139999866485597,1.0388358863441083,7.045000076293945,0.029453020305237443
5149,2007-11-26,6.822500228881836,7.144999980926514,6.8125,7.144999980926514,29150400.0,-0.0431276129906758,1.0620169709801857,-21.499491385339184,49.12500339746637,53.240308034734774,0.4416286722650309,0.2791263465060059,0.5202326920512599,0.45313627861619743,10.953663103053623,0.33249998092651367,0.081083863399118,-0.2906248092651369,-0.6984200953137218,0.11717047678344805,-0.4945224522894289,-0.08672716624084487,0.8955227756500248,2.0408639904087567,-44.67540513719932,0.2038976430242923,11,0.45874977111816406,0.37999987602233887,0.7631247043609619,0.5212497711181641,0.14999961853027255,0,0.08537925414214054,1.6250029802351171,7.130000114440918,-1.1348303530097474,7.072500228881836,-1.7733377414391787,7.139999866485597,0.08537925414214054
5150,2007-11-27,6.8400001525878915,6.9650001525878915,6.7849998474121085,6.829999923706055,17436000.0,0.0025650308712299452,-2.5999923706345442,-0.031008485490095623,49.31507630228855,52.0257017459367,0.3881286205928456,0.25397362708871274,0.48779126582988486,0.43678575695632116,11.217322826122441,0.18000030517578303,0.07921564909083134,-0.25999989509582466,-0.685737578394769,0.16573778820311968,-0.47286873674529684,-0.04713105344635249,0.8418019317626948,11.399025176998318,-35.90675265992117,0.2128688416494724,11,0.36999988555908114,0.3624999523162833,0.7218748331069937,0.5037498474121085,-0.02500009536743253,1,0.062134459710049494,1.0620169709801857,6.822500228881836,1.6250029802351171,7.130000114440918,-1.1348303530097474,7.072500228881836,0.062134459710049494
5151,2007-11-28,7.147500038146973,7.210000038146973,6.867499828338622,6.880000114440918,22020400.0,0.04495612261685977,-1.3418778059985117,26.749380125879753,57.15858767104698,52.29199956426924,0.009954462420510346,-0.05413595976223906,0.1628927682607415,0.12808358452473367,10.75138373215391,0.36999988555908114,0.09875706255715677,0.04612498283386213,-0.3800620711862006,0.47231203685392487,-0.1669685441761697,0.25921850984389394,0.4804939119873053,85.29412424687816,34.11066396197066,0.21309352701003148,11,-0.03625011444091797,0.05500006675720215,0.3818749189376831,0.19624996185302734,-0.27500009536743164,2,0.004197234391196902,-2.5999923706345442,6.8400001525878915,1.0620169709801857,6.822500228881836,1.6250029802351171,7.130000114440918,0.004197234391196902
5152,2007-11-29,7.019999980926514,7.132500171661378,6.987500190734862,7.132500171661378,15912400.0,-0.017838412947181137,1.5777730682829563,-0.4205615806398744,47.368417450234965,51.56371536714744,0.10236479913744656,0.0596880962925761,0.2658346588533078,0.2582582149265358,11.281238442792295,0.15999984741211026,0.0892321319733167,-0.07075006961822528,-0.4937564751677268,0.35225633593127625,-0.2822532723929765,0.14075313315652593,0.5574143230444344,55.29412424687822,6.913593723285935,0.21150320277475088,11,0.09124994277954102,0.18250012397766113,0.5093749761581421,0.32375001907348633,-0.372499942779541,3,0.016381801747546998,-1.3418778059985117,7.147500038146973,-2.5999923706345442,6.8400001525878915,1.0620169709801857,6.822500228881836,0.016381801747546998
5153,2007-11-30,7.335000038146973,7.380000114440918,7.170000076293945,7.184999942779541,19278400.0,0.04487180314477501,-1.333335982431183,-1.333331920484879,54.602517222005865,51.30967381965361,-0.23499612030279238,-0.2379787243620548,-0.05896391710521698,-0.05192898246722066,11.15780925769785,0.3600001335144043,0.04307590221170532,0.2254999876022339,-0.20625767629762226,0.65725765150209,0.009621155652306257,0.4413788195521615,0.19486939843044482,92.4369653616027,45.25926118831113,0.21587883194992794,11,-0.252500057220459,-0.13249993324279785,0.13874995708465576,0.10249996185302734,-0.679999828338623,4,-0.020790750074272224,1.5777730682829563,7.019999980926514,-1.3418778059985117,7.147500038146973,-2.5999923706345442,6.8400001525878915,-0.020790750074272224
5154,2007-12-03,7.15749979019165,7.377500057220459,7.15749979019165,7.377500057220459,14305200.0,-0.024199079349993324,1.0,-1.4666675143766312,46.33368392611486,51.11488985624414,-0.09534910490207871,-0.045898617687813115,0.10921344401580857,0.12688600094820668,10.442664098955866,0.2200002670288086,0.0213786810678398,0.03724975585937518,-0.38765233438980484,0.4621518461085552,-0.17520128926521483,0.2497008009839652,0.3276774710358481,62.605004303553656,19.69949926761727,0.21245104512458995,12,-0.07499980926513672,0.045000314712524414,0.25875020027160645,0.2800002098083496,-0.044999599456788,0,-0.02060769341718205,-1.333335982431183,7.335000038146973,1.5777730682829563,7.019999980926514,-1.3418778059985117,7.147500038146973,-0.02060769341718205
5155,2007-12-04,7.25,7.300000190734862,7.010000228881836,7.0875000953674325,19758800.0,0.0129235365029432,1.2095211106933195,-0.7386350336169748,41.8202745483835,50.47058238668903,-0.17401113594705286,-0.11329470435605415,0.006661087958320877,0.0323398086518214,9.473611170161124,0.28999996185302646,0.0013995284214427528,0.11012496948242223,-0.29966783787071627,0.5199177768355607,-0.09477143419414702,0.3150213731589915,0.19316661639857546,74.63413817197953,35.56554223122045,0.20489640367656947,12,-0.16750001907348633,-0.047499895095825195,0.14499998092651367,0.19499993324279785,-0.18249988555908203,1,-0.038275883115571285,1.0,7.15749979019165,-1.333335982431183,7.335000038146973,1.5777730682829563,7.019999980926514,-0.038275883115571285
5156,2007-12-05,7.25,7.382500171661378,7.197500228881836,7.289999961853027,14658800.0,0.0,-1.55173207579436,-0.24615375586510183,48.335552224537906,49.92593074694087,-0.17518977553369552,-0.08766405228148422,-0.005693763114678063,0.031111334212537756,8.148939386425234,0.1849999427795419,-0.027763844873939902,0.09099996089935303,-0.3005669662637178,0.48256688806242387,-0.1047835026821824,0.28678342448088845,0.15367661025938784,66.45565112418885,27.439519598602935,0.1957834635815354,12,-0.16624999046325684,-0.047499895095825195,0.14312505722045898,0.19499993324279785,-0.09000015258789151,2,-0.05999999210752294,1.2095211106933195,7.25,1.0,7.15749979019165,-1.333335982431183,7.335000038146973,-0.05999999210752294
5157,2007-12-06,7.502500057220459,7.612500190734862,7.179999828338622,7.3125,24846000.0,0.03482759409937364,1.1097561968428844,-4.750005960470162,54.299173886436094,49.81758740316833,-0.4026196247910159,-0.30209683815666466,-0.25964867075034803,-0.2220795104855764,7.342392535362836,0.43250036239624023,-0.010329451658368072,0.3095000267028807,-0.07709980161729302,0.6960998550230544,0.11620011254279383,0.5027999408629675,-0.7175002098083505,81.7427152731942,41.114590704418625,0.19329991416008677,12,-0.30375003814697354,-0.2999999523162842,-0.16125011444091797,0.05499982833862305,-0.41750001907348633,3,-0.08397202394348557,-1.55173207579436,7.25,1.2095211106933195,7.25,1.0,7.15749979019165,-0.08397202394348557
5158,2007-12-07,7.710000038146973,7.732500076293945,7.492499828338622,7.492499828338622,18228400.0,0.02765744476427079,-1.2068967029208615,1.144737601610208,58.09935351992396,50.81473741677473,-0.580209771253493,-0.48898739056455387,-0.46275675107086833,-0.42851183425165384,8.167204788830078,0.24000024795532315,0.008051845674168945,0.48800001144409144,0.039274963204243285,0.9367250596839396,0.2636374873241669,0.712362535564016,-0.9084501838684087,96.88580721123131,54.14389016558298,0.2243625241199242,12,-0.4512500762939453,-0.5074999332427979,-0.36875009536743164,-0.15250015258789062,-0.554999828338623,4,-0.13780804082270304,1.1097561968428844,7.502500057220459,-1.55173207579436,7.25,1.2095211106933195,7.25,-0.13780804082270304
5159,2007-12-10,7.7224998474121085,7.747499942779541,7.614999771118164,7.7150001525878915,12277600.0,0.0016212463298690416,3.608710795614748,0.034481322251713235,66.62576592355717,52.738147374693476,-0.5046928043482453,-0.4781565931824998,-0.4703870694355503,-0.44021972296425904,9.052790313611832,0.13250017166137695,0.021303093508407756,0.47012481689453,-0.027666198452211965,0.967915832241272,0.22122930922115902,0.719020324567901,-0.8837119842529289,96.61015524530764,46.5451733487686,0.24889550767337082,12,-0.41499996185302646,-0.5199997425079337,-0.41499996185302646,-0.19875001907348544,-0.46249961853027255,0,-0.1382323934860924,-1.2068967029208615,7.710000038146973,1.1097561968428844,7.502500057220459,-1.55173207579436,7.25,-0.1382323934860924
5160,2007-12-11,7.4650001525878915,7.7849998474121085,7.425000190734862,7.71750020980835,23067200.0,-0.03334408545317202,-1.1654115929516895,-33.66804425229677,57.38637238002287,52.763456786801896,-0.16674890179274193,-0.2213744319455495,-0.21195739535270075,-0.18297831699089695,9.349023516916603,0.3599996566772461,0.021108336004484585,0.20587511062622177,-0.2999443009724647,0.7116945222249083,-0.047034595173121474,0.458784816425565,-0.5716895646514901,47.10749012631879,-6.345967218827688,0.2529097057993434,12,-0.07875013351440607,-0.24500012397766202,-0.23625016212463468,-0.02000021934509366,-0.24500036239624112,1,-0.04722035561256188,3.608710795614748,7.7224998474121085,-1.2068967029208615,7.710000038146973,1.1097561968428844,7.502500057220459,-0.04722035561256188
5161,2007-12-12,7.552499771118164,7.735000133514403,7.434999942779541,7.647500038146973,16156400.0,0.01172131503573226,1.222219867474824,0.37623859604064863,60.81080384459745,54.257055275064396,-0.2131754320195567,-0.32992429425750913,-0.2966851561526038,-0.2695913552184921,8.55982325043459,0.3000001907348624,0.06294579943762457,0.2959997415542599,-0.20275755298708908,0.7947570360956089,0.04662109428358541,0.5453783888249344,-0.5878540424237064,61.57023653486797,4.4841101229025355,0.2493786472706744,12,-0.1549997329711914,-0.33249974250793457,-0.3237497806549072,-0.10749983787536621,-0.125,2,-0.06421710312815287,-1.1654115929516895,7.4650001525878915,3.608710795614748,7.7224998474121085,-1.2068967029208615,7.710000038146973,-0.06421710312815287
5162,2007-12-13,7.427499771118164,7.5900001525878915,7.269999980926514,7.5349998474121085,19442000.0,-0.016550811491318096,1.9425210246156657,1.1315765697936964,56.5027263627332,54.4681896240341,-0.027147602564056683,-0.20645195568762276,-0.17183996519800004,-0.14218724439016928,7.815272173757035,0.32000017166137784,0.1051907194724615,0.16524975299835187,-0.33884884891273703,0.6693483549094408,-0.08679954795719258,0.4172990539538963,-0.3972257129262946,30.582491460909118,-27.738030981126066,0.2520493009555445,12,-0.029999732971191406,-0.1549997329711914,-0.25874972343444824,-0.04249978065490723,0.5100002288818359,3,-0.03601480066633311,1.222219867474824,7.552499771118164,-1.1654115929516895,7.4650001525878915,3.608710795614748,7.7224998474121085,-0.03601480066633311
5163,2007-12-14,7.2249999046325675,7.4025001525878915,7.21750020980835,7.34499979019165,12324400.0,-0.02726353049151442,-1.7407546076845501,1.1162772129664305,59.22107181661132,55.90012161186704,0.1766885116188055,-0.012052108933731098,0.03322631545579391,0.06276114619556328,7.159887623383776,0.20999956130981445,0.10072573983424427,-0.03250010013580429,-0.5360975564053208,0.4710973561337122,-0.28429882827056296,0.2192986279989544,-0.13434778330307928,1.3215329715248767,-61.46933982607771,0.25179872813475834,12,0.17250013351440519,0.059999942779541016,-0.05624985694885165,0.16000008583068936,0.5350003242492685,4,-0.01937714440602678,1.9425210246156657,7.427499771118164,1.222219867474824,7.552499771118164,-1.1654115929516895,7.4650001525878915,-0.01937714440602678
5164,2007-12-17,7.227499961853027,7.367499828338622,7.1599998474121085,7.1875,11889600.0,0.00034602868560007494,-3.3684083722330156,-0.3333333333333309,58.93886715346965,57.802187456876624,0.20692228993561912,-0.02426269845487461,0.03031202607459882,0.0661420293125321,6.779900306363336,0.20749998092651367,0.13495587315047075,-0.024625039100646617,-0.5270329933614377,0.4777829151601445,-0.27582901623104217,0.22657893802974893,-0.08130002243692935,10.800018310547017,-56.07535084580023,0.25120397713039544,12,0.24499988555908114,0.05749988555908114,-0.05874991416931152,0.1575000286102295,0.3274998664855948,0,-0.010031096842246123,-1.7407546076845501,7.2249999046325675,1.9425210246156657,7.427499771118164,1.222219867474824,7.552499771118164,-0.010031096842246123
5165,2007-12-18,7.355000019073486,7.454999923706055,7.190000057220459,7.295000076293945,20431200.0,0.017640962697116347,1.038462455456948,1.5,55.22012605776894,58.56714010501341,0.10715087365874965,-0.13422956891679316,-0.1009649179390042,-0.05355827333840146,6.980198911304789,0.2649998664855957,0.13002570933966773,0.0873750209808346,-0.4071939803479925,0.5819440223096617,-0.15990947968357894,0.33465952164524815,0.42999982833862216,33.91305645832088,-29.367068560601403,0.24728450066441354,12,0.11749982833862216,-0.07000017166137784,-0.1862499713897705,0.029999971389770508,0.49249982833862216,1,-0.01291635485320064,-3.3684083722330156,7.227499961853027,-1.7407546076845501,7.2249999046325675,1.9425210246156657,7.427499771118164,-0.01291635485320064
5166,2007-12-19,7.135000228881836,7.425000190734862,7.0999999046325675,7.425000190734862,15093600.0,-0.029911596141554364,1.2413815782983297,-4.833337306980093,52.76442977252799,58.39661298124584,0.34545022873812314,0.08999030586513079,0.11246250415753334,0.1692090483716875,7.413131062505168,0.3250002861022949,0.1585518609668517,-0.1323747873306278,-0.6272203807879926,0.362470806126737,-0.3797975840593102,0.1150480093980546,0.6380996227264397,7.142919701636484,-54.78668135768612,0.24742279672868234,12,0.30749964714050204,0.14999961853027255,0.04812490940093994,0.2499997615814209,0.8149995803833017,2,0.011913042548442165,1.038462455456948,7.355000019073486,-3.3684083722330156,7.227499961853027,-1.7407546076845501,7.2249999046325675,0.011913042548442165
5167,2007-12-20,7.2224998474121085,7.25,7.050000190734862,7.1599998474121085,12577600.0,0.01226343598085422,2.4042432309589925,-0.21551726972872962,46.9635559792966,57.15930214339836,0.23921132687507018,0.015077500378812836,0.019191166104222113,0.08708959506080127,7.784386105652437,0.1999998092651376,0.19577445980893682,-0.05237514972686874,-0.5392676311552487,0.4345173317015112,-0.29582139044105826,0.19107109098732078,0.5236760063171388,42.59253590409553,-14.838704865132627,0.2434462407141898,12,0.19500017166137695,0.0625,0.04187524318695157,0.16250014305114835,0.5875000953674325,3,0.028383513746907063,1.2413815782983297,7.135000228881836,1.038462455456948,7.355000019073486,-3.3684083722330156,7.227499961853027,0.028383513746907063
5168,2007-12-21,7.3400001525878915,7.389999866485597,7.255000114440918,7.297500133514403,17334000.0,0.016268647650838686,-1.1176422189560589,0.6800003051758097,55.09066827199713,55.87762462655835,0.07119389351089911,-0.09052471444873067,-0.11218349102496195,-0.025370450219281082,8.028454323489257,0.1675000190734881,0.21987771830357694,0.05462515354156583,-0.4281525382802789,0.5374028453634105,-0.18676369236935653,0.2960139994524882,0.36440516136169254,71.60497606393653,14.215644700433316,0.24138884591092222,12,0.07749986648559393,-0.055000305175783026,-0.07562506198883145,0.04499983787536532,0.5625,4,0.08140324727397252,2.4042432309589925,7.2224998474121085,1.2413815782983297,7.135000228881836,1.038462455456948,7.355000019073486,0.08140324727397252
5169,2007-12-24,7.40500020980835,7.457499980926514,7.2775001525878915,7.2775001525878915,3187200.0,0.008855593442670617,-1.8235254518731532,2.999999999999854,54.39094349246557,55.544799194607535,-0.048701215123431396,-0.11557330757658235,-0.18857378286791437,-0.08534019708085872,7.444500983973243,0.17999982833862216,0.21210391719314892,0.09050021171569789,-0.34240788609916173,0.5234083095305575,-0.12595383719173192,0.3069542606231277,0.26014079674835155,87.11661395126782,30.5905218870015,0.21645404890743003,12,-0.012500047683716708,-0.12000036239624112,-0.14062511920928955,-0.020000219345092773,0.619999408721922,0,0.047940581906165125,-1.1176422189560589,7.3400001525878915,2.4042432309589925,7.2224998474121085,1.2413815782983297,7.135000228881836,0.047940581906165125
5170,2007-12-26,7.264999866485597,7.369999885559082,7.139999866485597,7.3400001525878915,7590400.0,-0.01890619032492591,2.40741394839556,-0.5882372740634403,50.393697436817824,54.38734292707646,0.06699035083599636,0.061028439833932246,-0.05682844781823082,0.062240613193782046,6.679583452509686,0.265000343322753,0.1710942641846529,-0.07075011730194003,-0.4430724655530769,0.30157223094919683,-0.25691129142750846,0.1154110568236284,0.36323269112179446,52.76068379068801,-2.4057256924890495,0.18616117412556837,12,0.05500030517578036,0.019999980926511896,-0.056249737739563876,0.12000012397766024,0.5950002670288068,2,0.03991740773332064,-1.8235254518731532,7.40500020980835,-1.1176422189560589,7.3400001525878915,2.4042432309589925,7.2224998474121085,0.03991740773332064
5171,2007-12-27,7.177499771118164,7.300000190734862,7.177499771118164,7.232500076293945,10556400.0,-0.01204406014803694,-3.454535996670796,0.733334604894238,40.66090753109786,52.62714083467254,0.10694955251359684,0.15904562861123317,0.022438599101908707,0.15297736790142125,6.945993572825833,0.12250041961669833,0.10350992143391924,-0.15975019931793177,-0.5291091777092163,0.20960877907335274,-0.34442968851357403,0.02492928987771048,0.41603884447687545,31.288256694153716,-19.668916330510655,0.18467948919564206,12,0.07625031471252441,0.10750007629394442,0.051250338554382324,0.20750021934509277,0.6025004386901855,3,0.09334727936738996,2.40741394839556,7.264999866485597,-1.8235254518731532,7.40500020980835,-1.1176422189560589,7.3400001525878915,0.09334727936738996
5172,2007-12-28,7.135000228881836,7.2750000953674325,7.127500057220459,7.21999979019165,8527600.0,-0.005921218194578581,-1.9500035762821148,1.5454379941739493,31.74602453760383,49.5743578036717,0.11576904908053898,0.22198366397197145,0.058781721396229614,0.19738160038025754,7.301216641648667,0.14750003814697354,0.07185497528604312,-0.2079997539520262,-0.5597233027274653,0.1437237948234129,-0.38386152833974574,-0.03213797956430664,0.4259260812215926,2.272779816778892,-41.10361900692392,0.17586177438771952,12,0.11874985694885254,0.14999961853027255,0.12749981880187988,0.2499997615814209,0.5849995613098145,4,0.11422558573779118,-3.454535996670796,7.177499771118164,2.40741394839556,7.264999866485597,-1.8235254518731532,7.40500020980835,0.11422558573779118
5173,2007-12-31,7.182499885559082,7.302499771118164,7.079999923706055,7.0974998474121085,10902400.0,0.006657274723688378,-2.708334326745027,-1.0000056098778833,33.22980133941002,46.71779493544285,0.06884674488079234,0.17125354490653066,0.010144564191891803,0.15216200888057685,7.139288820297951,0.22249984741210938,0.021820287637070557,-0.1528750896453861,-0.5118658907028424,0.2061157114120702,-0.3323704901741147,0.02662031088334249,0.34777085738223246,27.152303659961476,-9.098345062737067,0.17949540052872826,12,0.07125020027160645,0.10249996185302646,0.09187519550323486,0.2025001049041748,0.6350002288818359,0,0.08736513292288262,-1.9500035762821148,7.135000228881836,-3.454535996670796,7.177499771118164,2.40741394839556,7.264999866485597,0.08736513292288262
5174,2008-01-02,7.010000228881836,7.21750020980835,6.90749979019165,7.175000190734862,16606800.0,-0.024016659857394318,1.4800033569335938,-1.941175150624345,35.08195665374461,44.480220557217926,0.23160530180111039,0.3500853807015094,0.18391151446579546,0.33210915723178047,7.261634146073445,0.3100004196166992,-0.015384838048554172,-0.31799976825714094,-0.6978320624081942,0.061832525893912305,-0.507915915332668,-0.12808362118161387,0.4914542809270914,22.16225244424099,-12.189832065773928,0.1899161470755267,1,0.1724996566772461,0.27499961853027255,0.26437485218048096,0.3749997615814209,0.5749998092651367,2,0.12731810193512905,-2.708334326745027,7.182499885559082,-1.9500035762821148,7.135000228881836,-3.454535996670796,7.177499771118164,0.12731810193512905
5175,2008-01-03,6.9724998474121085,7.125,6.952499866485597,7.045000076293945,14970800.0,-0.0053495549565351075,-2.0666638409698117,0.4393954281420763,30.338978009878133,41.98850369470128,0.23372030609019667,0.3854947126874224,0.21630554711313454,0.3748388447318378,8.007351313160406,0.1725001335144034,-0.04737144151437711,-0.34162514209747386,-0.7524627347114654,0.0692124505165177,-0.5470439384044692,-0.13620634579047852,0.481438284827437,16.455711483325565,-13.85640233121756,0.20541879630699555,1,0.21000003814697354,0.3125,0.2693752050399789,0.41250014305114835,0.752500057220459,3,0.1509501318252171,1.4800033569335938,7.010000228881836,-2.708334326745027,7.182499885559082,-1.9500035762821148,7.135000228881836,0.1509501318252171
5176,2008-01-04,6.815000057220459,6.982500076293945,6.769999980926514,6.920000076293945,23145200.0,-0.022588711887904345,-1.179486238980792,1.4482715529714905,29.68490774026519,40.06865389036446,0.38113490237441283,0.5362270951531425,0.3649098685349026,0.5361463285360957,8.707681930749283,0.21250009536743164,-0.08459161739578747,-0.47737493515014684,-0.9446837346416039,-0.010066135658689745,-0.7110293348958754,-0.2437205354044183,0.5952230076552549,8.450721882491159,-20.925532234090735,0.23365439974572869,1,0.2987499237060547,0.46249985694885254,0.39125001430511475,0.5699999332427979,0.8524999618530273,4,0.15333823441230532,-2.0666638409698117,6.9724998474121085,1.4800033569335938,7.010000228881836,-2.708334326745027,7.182499885559082,0.15333823441230532
5177,2008-01-07,6.872499942779541,6.96750020980835,6.735000133514403,6.815000057220459,19705200.0,0.0084372538629931,-1.1379343608181784,-0.5476178582295267,37.06421433991006,38.06571456457701,0.30035161672450794,0.45229878489541697,0.30085293937766266,0.4831464947465651,8.684230288448848,0.2325000762939462,-0.12180357697210731,-0.38837504386901855,-0.8803294061236304,0.10357931838559331,-0.6343522249963245,-0.14239786274171262,0.47370081370125305,24.229056752480723,-8.336710973886547,0.24597718112730585,1,0.22375011444091797,0.38750004768371493,0.28437507152557373,0.5125000476837158,0.877500057220459,0,0.13204805741501047,-1.179486238980792,6.815000057220459,-2.0666638409698117,6.9724998474121085,1.4800033569335938,7.010000228881836,0.13204805741501047
5178,2008-01-08,6.647500038146973,6.9375,6.632500171661378,6.892499923706055,21358000.0,-0.03273916427878043,-1.2181836467169362,-4.260876055263464,31.70346186985256,35.544883273175564,0.4657708470278621,0.6256973511309383,0.5207370232597412,0.7077911661542329,8.402978374473768,0.30499982833862216,-0.14490869880046553,-0.5602499485015873,-1.0768503544221772,-0.04364954258099729,-0.8185501514618823,-0.3019497455412923,0.6253566435778541,2.5640795739275393,-31.401837563870824,0.2583002029602948,1,0.35374999046325684,0.5612499713897705,0.5093749761581421,0.7374999523162842,0.8299999237060547,1,0.161338810965038,-1.1379343608181784,6.872499942779541,-1.179486238980792,6.815000057220459,-2.0666638409698117,6.9724998474121085,0.161338810965038
5179,2008-01-09,6.65500020980835,6.684999942779541,6.372499942779541,6.65749979019165,24629200.0,0.0011282695176135782,9.86958685087821,0.010202373677019552,26.109208462904007,32.84660672051847,0.380733284252913,0.5629868772851108,0.5068131907420543,0.6967424149042447,8.321178619384042,0.3125,-0.16253160697682212,-0.4993747949600218,-1.012619996432476,0.013870406512432432,-0.7559973956962489,-0.24275219422379468,0.5282065605075941,37.54156087008042,3.4215272708721756,0.2566226007362271,1,0.18249964714050293,0.4237496852874756,0.48749983310699463,0.7299997806549072,0.8550000190734863,2,0.17468067137236742,-1.2181836467169362,6.647500038146973,-1.1379343608181784,6.872499942779541,-1.179486238980792,6.815000057220459,0.17468067137236742
5180,2008-01-10,7.112500190734862,7.2150001525878915,6.617499828338622,6.617499828338622,44342400.0,0.0687452992491624,-1.414140956814005,-198.03338420450208,49.33920569123905,33.810862071645275,-0.11250475384157177,0.08192476702979423,0.050652327965870825,0.23548400333498076,8.214568504267467,0.5975003242492694,-0.19898029987231247,-0.024249815940858177,-0.5163560799040292,0.46785644802231285,-0.2703029479224437,0.22180331604072734,-0.7400002479553214,87.83383545075371,48.22348032164737,0.24605313198158568,1,-0.27500033378600985,-0.0337502956390372,0.029999852180481845,0.21374988555908292,0.31999969482421964,3,0.06643231419910745,9.86958685087821,6.65500020980835,-1.2181836467169362,6.647500038146973,-1.1379343608181784,6.872499942779541,0.06643231419910745
5181,2008-01-11,7.067500114440918,7.207499980926514,6.952499866485597,7.0349998474121085,27531200.0,-0.006326899836510913,-1.5822766473195888,0.06565705704028053,45.33133291509543,35.32034078025546,-0.0947086679119371,0.09352178965040814,0.09593206614768501,0.2778229464435711,8.102197046057134,0.2550001144409171,-0.24333240312053395,-0.04499990940094012,-0.4970099649464572,0.407010146144577,-0.2710049371736991,0.18100511837181887,-0.695000171661377,82.4925814344276,41.47244877309699,0.22600502777275874,1,-0.23000025749206543,0.011249780654907227,0.07499992847442627,0.25874996185302734,0.7274999618530273,4,0.09303145094376308,-1.414140956814005,7.112500190734862,9.86958685087821,6.65500020980835,-1.2181836467169362,6.647500038146973,0.09303145094376308
5182,2008-01-14,7.1599998474121085,7.167500019073486,6.982500076293945,7.1525001525878915,17812000.0,0.013088041241370085,15.444411477980758,0.2307579447753139,44.4954010712654,36.57207408379494,-0.20482926017499015,-0.02112920713144728,0.0011658437928776522,0.1832128641574977,8.66908226538782,0.18499994277954102,-0.26961281155807804,0.06087481975555331,-0.36708011171041033,0.48882975122151695,-0.1531026459774285,0.27485228548853513,-0.7706499004364007,93.47177549210411,53.99388137860804,0.21397746573298174,1,-0.3649997711181632,-0.08124995231628329,-0.016874790191649502,0.16625022888183683,0.6300001144409189,0,0.07087991375374214,-1.5822766473195888,7.067500114440918,-1.414140956814005,7.112500190734862,9.86958685087821,6.65500020980835,0.07087991375374214
5183,2008-01-15,7.085000038146973,7.1624999046325675,7.019999980926514,7.085000038146973,21245200.0,-0.010474833919478899,-1.1923045886366002,0.0,40.27354526172866,37.14891726245983,-0.16216794177895189,0.04515975228089797,0.08176576396607338,0.25480649992555815,9.302304559754797,0.1424999237060538,-0.2719078055183033,-0.007124996185302379,-0.4309709944174802,0.41672100204687545,-0.2190479953013913,0.20479800293078654,-0.6791370870590212,84.56972319680598,49.006182885472285,0.2119229991160891,1,-0.29124999046325684,-0.006250143051147461,0.11562502384185791,0.24125003814697266,1.0325002670288086,1,0.09386026228264543,15.444411477980758,7.1599998474121085,-1.5822766473195888,7.067500114440918,-1.414140956814005,7.112500190734862,0.09386026228264543
5184,2008-01-16,7.15500020980835,7.25,7.0250000953674325,7.0374999046325675,25690000.0,0.009880052404302342,-2.157895089076602,100.0,46.507944869712816,38.94546913577479,-0.23404966333611288,-0.0322013909483303,0.018858734638563135,0.18161295467625038,9.611929288100143,0.22499990463256747,-0.2544385533056843,0.06650016307830775,-0.35369525499846066,0.48669558115507616,-0.143597545960076,0.2765978721166915,-0.7329545146903991,84.98027440180515,49.460842423156194,0.2100977090383841,1,-0.3437502384185791,-0.07625031471252441,0.07562482357025146,0.1712498664855957,1.052500247955324,2,0.04507333928552271,-1.1923045886366002,7.085000038146973,15.444411477980758,7.1599998474121085,-1.5822766473195888,7.067500114440918,0.04507333928552271
5185,2008-01-17,7.260000228881836,7.375,7.179999828338622,7.184999942779541,38951600.0,0.01467505464633656,-3.5882115349013888,0.6382986494383434,52.590283234003415,41.49051085730127,-0.32852712710319665,-0.15250234904051574,-0.07494156295319954,0.07056477283232354,10.13844889922377,0.2199997901916504,-0.24029484710760673,0.17625017166137713,-0.23327297304349415,0.5857733163662484,-0.028511400691058064,0.3810117440138123,-0.8048363615686034,72.78112786342028,35.20934763540082,0.2047615723524356,1,-0.38625025749206543,-0.18125033378601074,-0.0050002336502075195,0.06624984741210938,1.067500114440918,3,0.03443526062236835,-2.157895089076602,7.15500020980835,-1.1923045886366002,7.085000038146973,15.444411477980758,7.1599998474121085,0.03443526062236835
5186,2008-01-18,7.21999979019165,7.422500133514403,7.067500114440918,7.335000038146973,26985600.0,-0.005509702125222393,1.4482722900481035,-1.533330790211524,52.67294272464809,43.224814011161044,-0.2514819385016658,-0.11152541770266922,-0.024297668595771427,0.10426296479492869,10.470287250401284,0.35500001907348544,-0.21903748235260068,0.13199975490570104,-0.28150767953414135,0.5455071893455434,-0.0747539623142206,0.3387534721256227,-0.7096457549172115,53.97720068447809,11.447091410933659,0.20675371721992136,1,-0.32249975204467773,-0.16624975204467773,0.08312523365020752,0.10625028610229492,0.997499942779541,4,0.02943214702805297,-3.5882115349013888,7.260000228881836,-2.157895089076602,7.15500020980835,-1.1923045886366002,7.085000038146973,0.02943214702805297
5187,2008-01-22,7.427499771118164,7.449999809265138,6.8375000953674325,6.860000133514403,36284800.0,0.028739610381762315,-1.0000000000000058,-4.934768817404941,56.999996730259504,46.03554010676182,-0.41569030599757273,-0.31924786592965937,-0.2170728874115433,-0.10320732195701154,10.907302399041964,0.6124997138977051,-0.1803996283015623,0.3292497396469116,-0.10778898315463703,0.7662884624484603,0.11073037824613685,0.5477691010476864,-0.8441740479845281,96.32652266826506,49.70930381191298,0.21851936140077444,1,-0.5162498950958252,-0.44624972343444824,-0.11874973773956299,-0.10124969482421875,0.7274999618530273,1,0.04947833274997948,1.4482722900481035,7.21999979019165,-3.5882115349013888,7.260000228881836,-2.157895089076602,7.15500020980835,0.04947833274997948
5188,2008-01-23,7.9375,7.9749999046325675,7.360000133514403,7.4124999046325675,54874400.0,0.06866378251063332,1.0499995628992083,0.9251108909676483,72.21555729056979,51.15846775428024,-0.8084809844879084,-0.8244602628609528,-0.7160316713164585,-0.6133654366656547,11.669368895668752,0.6149997711181641,-0.11121574209702167,0.8093749761581419,0.2408476819810117,1.3779022703352721,0.5251113290695768,1.093638623246707,-1.2675068682532142,96.70330453446022,45.05147706159078,0.2842636470885651,1,-0.6412501335144052,-0.7637500762939453,-0.6024999618530273,-0.6112499237060547,0.0625,2,-0.018582681971272108,-1.0000000000000058,7.427499771118164,1.4482722900481035,7.21999979019165,-3.5882115349013888,7.260000228881836,-0.018582681971272108
5189,2008-01-24,7.760000228881836,7.987500190734862,7.739999771118164,7.987500190734862,47484400.0,-0.022362175888902547,1.1758282296029032,-0.4333331819564828,67.67677654222311,53.195975626611805,-0.5115479450219365,-0.6524527261744906,-0.5288417875085978,-0.43562026856459557,12.209656784963723,0.24750041961669833,-0.06103161590736583,0.6141252040863039,-0.010225533295544764,1.2384759414681525,0.30194983539538,0.9263005727772278,-0.9334062843887567,80.21739626201168,23.117393144196015,0.31217536869092416,1,-0.3475000858306885,-0.5800001621246338,-0.4187502861022949,-0.4337501525878906,0.4099998474121094,3,0.046069596101733445,1.0499995628992083,7.9375,-1.0000000000000058,7.427499771118164,1.4482722900481035,7.21999979019165,0.046069596101733445
5190,2008-01-25,7.554999828338622,7.820000171661378,7.492499828338622,7.817500114440918,24358000.0,-0.026417576610400784,1.4485970313143366,1.1538476049146806,66.26372714273796,55.52179720746098,-0.26505095879190943,-0.4475588683876284,-0.3232647656638603,-0.23403895083652326,12.672516750526736,0.3275003433227557,0.02153915184734423,0.3946248054504382,-0.2543587128873135,1.04360832378819,0.0701330462815628,0.7191165646193136,-0.5658790093716934,62.39127595393333,-0.8269036622136667,0.32449175916887574,1,-0.1424996852874747,-0.37499976158142,-0.17624998092651367,-0.22874975204467685,0.7550005912780788,4,0.08636672988099048,1.1758282296029032,7.760000228881836,1.0499995628992083,7.9375,-1.0000000000000058,7.427499771118164,0.08636672988099048
5191,2008-01-28,7.8474998474121085,7.867499828338622,7.53000020980835,7.579999923706055,23434000.0,0.03871608546916527,1.1951202870638364,-1.0190462177317767,69.42230339639045,58.29145302136376,-0.4864252448622626,-0.7244325558969313,-0.6206428303532778,-0.5275334488914725,13.176710380107764,0.33749961853027255,0.12676269514127192,0.6536248207092274,-0.06456081662757285,1.3718104580460277,0.2945320020408273,1.0127176393776276,-0.718605916397669,87.82605811193231,18.863220718534123,0.35909281866840004,1,-0.434999704360961,-0.6674997806549063,-0.46875,-0.5212497711181632,0.4175004959106454,0,0.061166040808390276,1.4485970313143366,7.554999828338622,1.1758282296029032,7.760000228881836,1.0499995628992083,7.9375,0.061166040808390276
5192,2008-01-29,7.949999809265138,7.980000019073486,7.610000133514403,7.9124999046325675,32110800.0,0.013061479942154008,6.589716001623705,0.1401865993568561,77.2774734009833,62.40300059239206,-0.5197345979829606,-0.8039638162389897,-0.7175007615072486,-0.6272086081107551,13.620824576361839,0.3699998855590829,0.1653923008795486,0.7153748035430914,-0.07736231026612739,1.50811191735231,0.319006246638482,1.1117433604477007,-0.7009010018898385,94.0238441354357,15.973719972188462,0.39636855690460915,1,-0.5374996662139901,-0.7699997425079355,-0.5862499475479144,-0.6237497329711923,-0.08500003814697354,1,0.0336477899526868,1.1951202870638364,7.8474998474121085,1.4485970313143366,7.554999828338622,1.1758282296029032,7.760000228881836,0.0336477899526868
5193,2008-01-30,7.809999942779541,7.9724998474121085,7.762499809265138,7.949999809265138,35641600.0,-0.017610046521314038,1.2702713848644132,-3.7333392673217953,72.91665720561366,65.3373019630477,-0.29734765057548174,-0.6477534908313212,-0.573611138494222,-0.48872204158533794,13.886678451598028,0.21000003814697088,0.21713618850648508,0.5439999341964725,-0.28871333535345656,1.3767132037464007,0.12764329942150798,0.9603565689714371,-0.4575249417339027,64.14139030200646,-18.246569565974795,0.4163566347749642,1,-0.39749979972839355,-0.6299998760223389,-0.45875000953674405,-0.4837498664855957,0.0025000572204589844,2,0.04417410918301057,6.589716001623705,7.949999809265138,1.1951202870638364,7.8474998474121085,1.4485970313143366,7.554999828338622,0.04417410918301057
5194,2008-01-31,7.9025001525878915,8.0,7.639999866485597,7.702499866485597,47864800.0,0.011843816963643894,-1.215383486776945,-1.4285748345543692,68.32945963193053,67.08609934059515,-0.30470747024433553,-0.7061670797936097,-0.6615500974144313,-0.5786603423121184,13.326838281994608,0.3600001335144034,0.271010481361488,0.5918751478195201,-0.27790677760435845,1.4616570732433987,0.15698418510758128,1.026766110531459,-0.46112162498576215,80.78821390484892,-0.8732518421716833,0.4348909627119391,1,-0.4837501049041757,-0.716250181198121,-0.5512502193450945,-0.5762500762939462,-0.1224999427795419,3,0.012337848216324332,1.2702713848644132,7.809999942779541,6.589716001623705,7.949999809265138,1.1951202870638364,7.8474998474121085,0.012337848216324332
5195,2008-02-01,8.024999618530272,8.047499656677246,7.829999923706055,7.90749979019165,29752400.0,0.01550135571996969,1.67692136143688,0.5874983012700451,71.44455702950854,69.17183426335743,-0.3433912116186528,-0.7860754830357095,-0.7686218189703897,-0.6968216961669107,12.794996296574235,0.2174997329711914,0.34841873248825905,0.6617496252059922,-0.2483212243045383,1.5718204747165228,0.20671420045072697,1.1167850499612575,-0.4942416553444833,95.65216189445037,13.51354263178952,0.4550354247552652,2,-0.5824997425079328,-0.8149998188018781,-0.686249613761901,-0.6987495422363263,0.1350002288818395,4,0.018068593726641158,-1.215383486776945,7.9025001525878915,1.2702713848644132,7.809999942779541,6.589716001623705,7.949999809265138,0.018068593726641158
5196,2008-02-04,7.860000133514403,8.132499694824219,7.78249979019165,8.074999809265138,20392800.0,-0.020560684468429513,1.121215098712682,-1.8297871476980394,65.18438911569973,70.08121119507301,-0.08723412559324206,-0.5678890710801694,-0.5928564070718858,-0.5316727859186408,11.675270599770386,0.34999990463256836,0.4103969890483734,0.4445001363754262,-0.45294289441937163,1.341943167170224,-0.004221379021972282,0.8932216517728246,-0.23622866550015242,47.84693012436098,-31.5007860066941,0.44872151539739874,2,-0.11375021934509189,-0.6075003147125235,-0.5575001239776602,-0.6400001049041739,0.26999998092651456,0,0.057251943824216056,1.67692136143688,8.024999618530272,-1.215383486776945,7.9025001525878915,1.2702713848644132,7.809999942779541,0.057251943824216056
5197,2008-02-05,7.78000020980835,7.982500076293945,7.737500190734862,7.737500190734862,31498800.0,-0.01017810716884604,-10.529401204994567,-0.19767480543905847,65.04329413153812,69.28429306629171,0.053670397332070685,-0.4389191794952154,-0.5006221445044865,-0.4517875293257987,10.314975494557338,0.24499988555908292,0.45626416386392243,0.3191251993179325,-0.5541628978966315,1.1924132965324965,-0.11751884928934953,0.7557692479252145,-0.05448309643210525,28.42647555736703,-48.18447446668101,0.43664404860728195,2,0.03249955177307129,-0.5275003910064697,-0.5106252431869507,-0.5600001811981201,0.31749963760376154,1,0.06233934709962585,1.121215098712682,7.860000133514403,1.67692136143688,8.024999618530272,-1.215383486776945,7.9025001525878915,0.06233934709962585
5198,2008-02-06,7.71999979019165,7.920000076293945,7.679999828338622,7.817500114440918,22201600.0,-0.0077121359895410135,-1.704224368359531,-2.2941242468780727,62.282598554976204,68.6849399565976,0.08892531785010593,-0.31036247024454866,-0.43068602735399253,-0.3950460945304055,8.462842022437146,0.24000024795532315,0.5088525891143458,0.20549979209899938,-0.585310118976544,0.9963097031745427,-0.18990516343877228,0.600904747636771,0.41249990463256836,16.24364499291748,-56.85866297041959,0.39540495553777144,2,0.09249997138977051,-0.4674999713897705,-0.45062482357025146,-0.4999997615814209,0.3449997901916486,2,0.018782381459483632,-10.529401204994567,7.78000020980835,1.121215098712682,7.860000133514403,1.67692136143688,8.024999618530272,0.018782381459483632
5199,2008-02-07,7.817500114440918,7.929999828338622,7.6624999046325675,7.6624999046325675,30453200.0,0.012629576023194033,-2.4516072466844085,-1.5897404547299734,62.159209704720865,68.2288824634846,0.00049070506748361,-0.3333993168651004,-0.5069996821748077,-0.49583037759840654,5.738294217059632,0.2674999237060547,0.5431899037935848,0.244875121116638,-0.44429759139650926,0.9340478336297853,-0.09971123513993518,0.5894614773732112,0.30594958305358944,32.978782766082986,-38.505012617680194,0.34458635625657363,2,0.013749837875366211,-0.5650002956390381,-0.548125147819519,-0.5975000858306885,0.15499973297119052,3,-0.0006396052916816108,-1.704224368359531,7.71999979019165,-10.529401204994567,7.78000020980835,1.121215098712682,7.860000133514403,-0.0006396052916816108
5200,2008-02-08,7.585000038146973,7.9025001525878915,7.579999923706055,7.835000038146973,24652400.0,-0.02974097510589846,-1.4807688075413632,-1.6129010425799533,57.3440689807755,66.88685641730515,0.26562739513348355,-0.06712740222478963,-0.2561419455843863,-0.26664236787255735,5.441391552215184,0.3225002288818368,0.49177299429219,-0.01124994754791242,-0.6655202737702499,0.6430203786744251,-0.3383851106590807,0.3158852155632559,0.5200116676330566,0.9049984637638132,-69.7862487869247,0.32713516311116875,2,0.27124977111816406,-0.3325002193450928,-0.35125017166137695,-0.36500000953674316,0.6724996566772461,4,0.0257086579671284,-2.4516072466844085,7.817500114440918,-1.704224368359531,7.71999979019165,-10.529401204994567,7.78000020980835,0.0257086579671284
5201,2008-02-11,7.7249999046325675,7.78249979019165,7.494999885559082,7.570000171661378,16826400.0,0.018457464176862004,1.129632834713809,-0.6199989318847585,56.15305338505067,64.53969863775708,0.11893032294207373,-0.16373836107598638,-0.38569200295423034,-0.4120079985299965,5.243244574572062,0.28749990463256836,0.4634565079480364,0.09587492942810005,-0.5108792825802526,0.7026291414364518,-0.20750217657607628,0.3992520354322764,0.3485110942230234,47.17947263298109,-19.43178970452928,0.30337710600417594,2,0.08874988555908292,-0.4725000858306876,-0.49125003814697177,-0.504999876022338,0.3575005531311062,0,0.05631067289964364,-1.4807688075413632,7.585000038146973,-2.4516072466844085,7.817500114440918,-1.704224368359531,7.71999979019165,0.05631067289964364
5202,2008-02-12,7.667500019073486,7.817500114440918,7.5999999046325675,7.7874999046325675,20154800.0,-0.007443350973324825,1.4166649006061218,-0.7741941438143378,43.1297703440241,61.23004454202491,0.14767282054218622,-0.06984962534021744,-0.3140846727616564,-0.362897297013677,4.979614327054602,0.2175002098083505,0.4520561913520247,0.013000035285950062,-0.5521701091476743,0.5781701797195753,-0.2695850369308621,0.29558510750276223,0.3597300907183847,39.65520832305675,-22.193326421474886,0.2825850722168125,2,0.14624977111816406,-0.41500020027160645,-0.47187507152557373,-0.44749999046325684,0.815000057220459,1,0.060319542773645596,1.129632834713809,7.7249999046325675,-1.4807688075413632,7.585000038146973,-2.4516072466844085,7.817500114440918,0.060319542773645596
5203,2008-02-13,7.75,7.792500019073486,7.5900001525878915,7.75,18487600.0,0.010759697518264,3.7647006024974825,-0.0,49.73261418465685,59.16372838121673,0.06232046632990773,-0.10537781919348266,-0.3913826341114195,-0.44764372159996757,4.716047197925524,0.20249986648559481,0.4056114472690595,0.06225001811981201,-0.4361497274458461,0.5606497636854693,-0.18694985466301706,0.3114498909026411,0.23465169185324797,58.62072367447486,-0.8669190153233757,0.24919987278282876,2,0.06374979019165039,-0.4975001811981201,-0.5718749761581421,-0.5299999713897705,0.8474998474121112,2,0.044838689988659475,1.4166649006061218,7.667500019073486,1.129632834713809,7.7249999046325675,-1.4807688075413632,7.585000038146973,0.044838689988659475
5204,2008-02-14,7.477499961853027,7.809999942779541,7.454999923706055,7.739999771118164,19906400.0,-0.03516129524477063,-1.3089440727956159,-100.0,48.000002953314755,56.558777928306306,0.2997122689456022,0.20292601722374481,-0.11101755727572105,-0.17764029963013694,5.002971481243806,0.35500001907348633,0.3210073540362064,-0.2263750076293949,-0.6700660813044674,0.21731606604567855,-0.44822054446693116,-0.004529470791858614,0.4679795854966873,5.027938913728205,-51.85791188394339,0.22184553683753655,2,0.3162498474121094,-0.22500014305114746,-0.372499942779541,-0.2687499523162842,1.1350002288818342,3,0.07856898983984495,3.7647006024974825,7.75,1.4166649006061218,7.667500019073486,1.129632834713809,7.7249999046325675,0.07856898983984495
5205,2008-02-15,7.510000228881836,7.5275001525878915,7.360000133514403,7.449999809265138,17006400.0,0.004346408183832917,2.5263062791747943,-0.22857319319457176,39.94039747900212,53.753889968673235,0.20839146637469508,0.20038951096038993,-0.1380949840788901,-0.21327190199095103,5.600316906924245,0.1675000190734881,0.2524488077866085,-0.20637474060058558,-0.6096588984268188,0.1969094172256467,-0.40801681951370217,-0.0047326616874689975,0.38643135610351287,32.7869074581505,-19.351384781127273,0.20164207891311622,2,0.16124987602233887,-0.13500046730041504,-0.5518753528594971,-0.43125033378601074,0.880000114440918,4,0.061584501256284785,-1.3089440727956159,7.477499961853027,3.7647006024974825,7.75,1.4166649006061218,7.667500019073486,0.061584501256284785
5206,2008-02-19,7.432499885559082,7.625,7.4124999046325675,7.53249979019165,16492800.0,-0.010319619302367578,-2.0357185431929468,-1.6666534212827075,34.3419099569937,50.34262506039053,0.24459553304940673,0.3105480554661719,-0.05596055407293221,-0.14042320261746255,5.949760107083573,0.21250009536743253,0.19383185143737425,-0.29450008869171107,-0.6512308472285095,0.06223066984508829,-0.4728654679601103,-0.11613470942331183,0.39955992524975326,15.846940998304396,-29.712817193414445,0.1783653792683996,2,0.21250009536743075,0.052500009536743164,-0.47437500953674316,-0.35374999046325684,0.8850002288818359,1,0.11099896696508038,2.5263062791747943,7.510000228881836,-1.3089440727956159,7.477499961853027,3.7647006024974825,7.75,0.11099896696508038
5207,2008-02-20,7.795000076293945,7.945000171661378,7.452499866485597,7.452499866485597,40065600.0,0.04877231030156892,-1.8759124290835831,-3.4250053644231366,49.60000366210844,48.93344785007189,-0.12913286796515955,-0.02425166794049094,-0.4176589063303737,-0.5014427236470524,5.320725842482441,0.5125002861022958,0.11990188399710977,0.049625086784362615,-0.2788933675225014,0.3781435410912266,-0.11463414036906983,0.21388431393779506,-0.4349999427795419,74.358959728863,29.862892995043694,0.16425922715343216,2,-0.1424999237060547,-0.3100001811981201,-0.8368752002716064,-0.7162501811981201,0.37249946594238104,2,0.036882665638974244,-2.0357185431929468,7.432499885559082,2.5263062791747943,7.510000228881836,-1.3089440727956159,7.477499961853027,0.036882665638974244
5208,2008-02-21,7.789999961853027,7.982500076293945,7.78000020980835,7.8375000953674325,31034000.0,-0.0006414514935187965,-5.00002825716849,-0.13868643625352703,46.85314218947567,47.232773681711315,-0.12645734852797919,-0.032536641997896965,-0.4185878910194507,-0.4932595131652642,5.052014857394145,0.2024998664855957,0.07023682718087176,0.05199997425079328,-0.26477068355897515,0.3687706320605617,-0.10638535465409049,0.21038530315567705,-0.4182998275756846,69.07628399427954,27.965908778855308,0.15838532890488402,2,-0.11874985694885254,-0.30500006675720215,-0.8531249761581421,-0.7112500667572021,0.47749996185302734,3,0.08889603566521598,-1.8759124290835831,7.795000076293945,-2.0357185431929468,7.432499885559082,2.5263062791747943,7.510000228881836,0.08889603566521598
5209,2008-02-22,8.117500305175781,8.125,7.8375000953674325,7.864999771118164,36826400.0,0.04204112258363235,1.1495326103232089,-5.315785775234554,52.32122028115789,46.674679381753805,-0.45474916998454784,-0.34981597477179616,-0.7487369639142365,-0.8155202901514969,4.911881766356416,0.33500003814697266,0.03273590184048736,0.3616253137588501,0.002158310360352189,0.7210923171573489,0.18189181205960114,0.541358815458099,-0.7213681732177744,99.01964756429668,62.13127167936523,0.17973350169924934,2,-0.3750002384185791,-0.632500410079956,-1.1812503337860107,-1.038750410079956,0.3924999237060547,4,0.0591314473903104,-5.00002825716849,7.789999961853027,-1.8759124290835831,7.795000076293945,-2.0357185431929468,7.432499885559082,0.0591314473903104
5210,2008-02-25,8.207500457763674,8.237500190734862,8.029999732971191,8.125,30500000.0,0.011087175756619105,1.9122886857357493,0.3267337951247587,59.061277056906896,46.99781534529338,-0.4997115468311124,-0.4094170199441409,-0.8320933926589955,-0.9002232733910214,5.635481451550244,0.2075004577636701,0.00943298248686375,0.4190004348754899,0.020026651758545455,0.8179742179924343,0.2195135433170181,0.6184873264339616,-0.7676362537231469,96.36366999181038,58.34735266117531,0.19948689155847207,2,-0.40875029563904164,-0.6700003147125262,-1.2625005245208758,-1.1287505626678485,0.40249919891357244,0,0.04934507589190429,1.1495326103232089,8.117500305175781,-5.00002825716849,7.789999961853027,-1.8759124290835831,7.795000076293945,0.04934507589190429
5211,2008-02-26,8.327500343322754,8.352499961853027,8.140000343322754,8.152500152587889,25894000.0,0.014620758923695076,-1.1249982118589514,2.1212026633374705,63.98466424971969,49.31502577925956,-0.5869869422204621,-0.51818002816358,-0.9467389718252877,-1.01377523797104,6.479200281835482,0.21249961853027344,-0.01793984838320739,0.5150002956390383,0.04896986507613654,0.98103072620194,0.28198508035758785,0.7480155109204896,-0.8238252603466805,97.22226490208679,55.59727032508652,0.23301521528145094,2,-0.4712502956390381,-0.7325003147125244,-1.351250410079956,-1.2487504482269287,0.18999958038330078,1,0.007505253368150777,1.9122886857357493,8.207500457763674,1.1495326103232089,8.117500305175781,-5.00002825716849,7.789999961853027,0.007505253368150777
5212,2008-02-27,8.217499732971191,8.322500228881836,8.147500038146973,8.292499542236326,25655600.0,-0.013209319221435312,1.592572708199408,-0.428569871553819,62.39101936633812,50.721515243890806,-0.4366865531646358,-0.4080314437273689,-0.8285221374475551,-0.8986593359521979,7.007822496895384,0.18000030517578125,-0.017688348665862108,0.39162468910217285,-0.10534856458657771,0.8885979427909243,0.14313806225779757,0.6401113159465481,-0.6289421621074229,76.41916378134945,30.278913278655367,0.24848662684437564,2,-0.3612496852874756,-0.6224997043609619,-1.2418746948242188,-1.1387498378753662,0.07250022888183594,2,0.012169198018771255,-1.1249982118589514,8.327500343322754,1.9122886857357493,8.207500457763674,1.1495326103232089,8.117500305175781,0.012169198018771255
5213,2008-02-28,8.154999732971191,8.267499923706055,8.117500305175781,8.130000114440918,19281600.0,-0.0076057197482137795,-5.0000762951094835,-0.33332909477004463,58.55511579940803,51.894305560123385,-0.3472084707874554,-0.3355642465098807,-0.7518345934227675,-0.8288407170971341,7.511085588162104,0.14999961853027344,-0.023619700391463105,0.3118746995925905,-0.20627713145183968,0.8300265306370207,0.05279878407037586,0.570950615114806,-0.49004792300849687,61.65043105164373,13.273406542466695,0.25907591552221526,2,-0.2987496852874756,-0.2987496852874756,-1.208749771118164,-1.0762498378753662,-0.11999988555908025,3,0.001532778623474007,1.592572708199408,8.217499732971191,-1.1249982118589514,8.327500343322754,1.9122886857357493,8.207500457763674,0.001532778623474007
5214,2008-02-29,8.0,8.1875,7.945000171661378,8.037500381469728,20100400.0,-0.019006712206809495,-2.2881324152200193,-1.5000381475548128,60.94985891166468,54.22869016375255,-0.12325984557249647,-0.18222849771782368,-0.5842365070897859,-0.6688662644848034,8.188832022297916,0.24249982833862216,0.007995190133655683,0.1519999742507938,-0.37032182803485014,0.6743217765364378,-0.10916092689202728,0.4131608753936158,-0.26629337484827253,13.496897338954561,-39.19610122736324,0.26116090114282176,2,-0.11750006675720215,-0.14374995231628418,-0.7650001049041748,-0.8262500762939453,0.07250022888183594,4,0.033437490463256836,-5.0000762951094835,8.154999732971191,1.592572708199408,8.217499732971191,-1.1249982118589514,8.327500343322754,0.033437490463256836
5215,2008-03-03,8.170000076293945,8.175000190734862,7.929999828338622,7.9749999046325675,25012800.0,0.021250009536743164,1.3902427677900946,-5.199951680992606,61.55843628259554,57.25274864437499,-0.21209779949483298,-0.35922623578240565,-0.7435134003125565,-0.8352476408683058,8.711829332726943,0.24500036239623935,0.023795506105873443,0.31475002765655535,-0.22174919576907648,0.8512492510821863,0.04650041594373988,0.5829996393693708,-0.37441411747208786,56.80477446456009,3.2733085913338087,0.2682496117128155,3,-0.2675001621246338,-0.3137500286102295,-0.8737499713897705,-0.9900000095367432,-0.14999961853027166,0,0.04161568536265192,-2.2881324152200193,8.0,-5.0000762951094835,8.154999732971191,1.592572708199408,8.217499732971191,0.04161568536265192
5216,2008-03-04,8.310000419616701,8.337499618530272,7.730000019073486,8.077500343322754,37957600.0,0.017135904775445576,3.22610659979305,1.1923070339532247,66.00248406367928,59.075246466771745,-0.23974656219160195,-0.48884864540458395,-0.8638503196593952,-0.9708582889286923,8.740025659374881,0.6074995994567853,0.07144746578925432,0.43225035667419576,-0.14153661153692454,1.006037324885316,0.1453568725686356,0.7191438407797559,0.04249954223632635,95.47337991034728,38.526591276970265,0.2868934841055602,3,-0.26875042915344416,-0.4537503719329852,-1.0137503147125262,-1.1300003528594988,-0.5900006294250506,1,0.03610098939975526,1.3902427677900946,8.170000076293945,-2.2881324152200193,8.0,-5.0000762951094835,8.154999732971191,0.03610098939975526
5217,2008-03-05,8.265000343322754,8.399999618530272,8.125,8.347499847412111,22951200.0,-0.005415171362412874,1.9333441840830041,-0.35483646029024996,63.07106027650713,60.8772373653308,-0.13529329273517554,-0.42757242780103244,-0.8021251127999651,-0.9217255443528929,8.954874101003231,0.27499961853027166,0.13779643168487077,0.3630002737045288,-0.23392095756449294,0.9599215049735506,0.06453965807001794,0.6614608893390397,-0.5350003242492676,79.85084240095503,22.160905633303308,0.29846061563451104,3,-0.20000052452087402,-0.3850004673004168,-0.9687502384185791,-1.0850002765655518,-0.7475004196166992,2,0.030550462177209026,3.22610659979305,8.310000419616701,1.3902427677900946,8.170000076293945,-2.2881324152200193,8.0,0.030550462177209026
5218,2008-03-06,7.864999771118164,8.265000343322754,7.8499999046325675,8.265000343322754,23295200.0,-0.04839692142635521,1.0749992251407308,4.8485209289420625,59.237170653148965,61.64567629555203,0.30895469243833595,-0.017024704472757612,-0.39349058123287683,-0.5245068045359078,9.67587855806713,0.41500043869018644,0.21822746235779977,-0.04425029754638654,-0.6353580378848136,0.5468574427920396,-0.33980416771559874,0.25130357262282654,-0.13499975204467773,20.14922876881289,-42.37615354110704,0.2955538701692131,3,0.20000004768371582,0.015000104904173028,-0.5687496662139893,-0.6849997043609619,-0.1574997901916504,3,0.05403689804233025,1.9333441840830041,8.265000343322754,3.22610659979305,8.310000419616701,1.3902427677900946,8.170000076293945,0.05403689804233025
5219,2008-03-07,7.8125,7.9375,7.699999809265138,7.7874999046325675,22973600.0,-0.006675114131719839,-1.3749985098860245,-0.062500149011401,57.14284427494254,61.432517097555994,0.35049907550249415,0.03697709899853585,-0.3348843558570067,-0.47412444432992373,10.678828215542561,0.2375001907348624,0.24387800796452463,-0.09650006294250524,-0.687775399089956,0.4947752732049464,-0.3921377310162306,0.19913760513122014,0.5874996185302717,16.07146019839149,-48.14128292123746,0.29563766807372566,3,0.23749971389770508,0.06749987602233709,-0.5162498950958252,-0.6324999332427979,-0.1399998664855966,4,0.028479980468750332,1.0749992251407308,7.864999771118164,1.9333441840830041,8.265000343322754,3.22610659979305,8.310000419616701,0.028479980468750332
5220,2008-03-10,7.78000020980835,7.889999866485597,7.739999771118164,7.804999828338622,18735600.0,-0.004159973144531204,-1.857131179553336,-0.9999809265863602,58.38359580254792,60.810176158981356,0.35311451983509556,0.08941943919901796,-0.29201653992871357,-0.44147763471671375,11.432407344304446,0.15000009536743253,0.277797483737265,-0.13874986171722448,-0.7137363013909308,0.43623657795648185,-0.42624308155407853,0.1487433581196287,0.6059994125366188,11.428631763085354,-56.46887670378009,0.28749321983685333,3,0.26999950408935547,0.09999966621398748,-0.47750020027160645,-0.5937502384185791,0.029999732971191406,0,0.037596402465995826,-1.3749985098860245,7.8125,1.0749992251407308,7.864999771118164,1.9333441840830041,8.265000343322754,0.037596402465995826
5221,2008-03-11,8.159999847412111,8.159999847412111,7.9025001525878915,7.9025001525878915,30031600.0,0.04884313976299004,1.0000000000000069,-10.30014496070842,58.73204731864799,60.403623709238005,-0.059389140602931434,-0.2701720080170755,-0.6541979354052749,-0.8185203144196551,11.496950301506667,0.37999963760376154,0.285318296048338,0.21949977874756055,-0.3575336066360233,0.7965331641311444,-0.06901691394423182,0.508016471439352,0.21227977867126135,65.71430906958183,-1.309446617927719,0.2885166926917917,3,-0.11000013351440607,-0.27999997138977406,-0.8337500095367449,-0.9500000476837176,-0.36249971389770774,1,-0.017156788267935763,-1.857131179553336,7.78000020980835,-1.3749985098860245,7.8125,1.0749992251407308,7.864999771118164,-0.017156788267935763
5222,2008-03-12,8.130000114440918,8.314999580383299,8.060000419616701,8.175000190734862,35142000.0,-0.003676437932864318,-1.756755642159758,-0.17475778495451236,58.03782591188591,60.34614705506888,-0.04817233226426687,-0.2147570536162693,-0.6049910893821586,-0.7843508426602277,11.73703401424595,0.254999160766598,0.2692576705568026,0.1663750410079956,-0.401591170113786,0.7343412521297781,-0.11760806455289519,0.4503581465688864,0.22883391530609032,69.91877483043216,3.02433482523584,0.28398310556089124,3,-0.08000040054321289,-0.2500002384185809,-0.6306252479553223,-0.8775002956390381,-0.11999988555908203,2,-0.05043054347822262,1.0000000000000069,8.159999847412111,-1.857131179553336,7.78000020980835,-1.3749985098860245,7.8125,-0.05043054347822262
5223,2008-03-13,8.097499847412111,8.159999847412111,7.9650001525878915,8.034999847412111,44156000.0,-0.003997572764000146,1.079996744791676,-1.3888865341415375,49.45053707040792,59.06844462826257,-0.02758726998032124,-0.16325848184967917,-0.5547966463646814,-0.7455521748239891,11.858564918254006,0.19499969482421964,0.2288940706003384,0.11649978160858332,-0.4451764046593514,0.6781759678765189,-0.16433831152538403,0.39733787474255067,0.2481574979252592,64.63417659883989,1.7288643827252415,0.2808380931339677,3,-0.04750013351440607,-0.21749997138977406,-0.5650000572204608,-0.8450000286102313,-0.13499975204467862,3,-0.071627037312192,-1.756755642159758,8.130000114440918,1.0000000000000069,8.159999847412111,-1.857131179553336,7.78000020980835,-0.071627037312192
5224,2008-03-14,8.064999580383299,8.225000381469728,7.8375000953674325,8.102499961853027,30270800.0,-0.0040136174919718215,1.7433530031327362,-0.6000061035156534,45.95742366821122,57.33499878221987,0.01687768199671069,-0.08905329047666122,-0.4990540133894994,-0.7046830719422097,11.60589891080605,0.3875002861022958,0.19638575680656079,0.054624533653257146,-0.455239520514775,0.5644885878212893,-0.20030749343075804,0.3095565607372732,0.2677446142326261,56.521724708133966,-2.062461035877064,0.2549320270840161,3,-0.014999866485593927,-0.18499970436096191,-0.5324997901916486,-0.8124997615814191,-0.192499637603758,4,-0.04432729300151983,1.079996744791676,8.097499847412111,-1.756755642159758,8.130000114440918,1.0000000000000069,8.159999847412111,-0.04432729300151983
5225,2008-03-17,7.9724998474121085,8.087499618530272,7.769999980926514,7.860000133514403,35093600.0,-0.011469279328442883,-1.17093755145358,-2.9999618534152486,39.76944175717869,54.4202163037198,0.08763116750160282,0.042027082554025874,-0.3826986278751079,-0.6072213440782752,11.06698581881459,0.317499637603758,0.17425433547715574,-0.06100018024444598,-0.5141019366233559,0.39210157613446484,-0.28755105843390094,0.16555069794500898,0.34758945949680164,37.15596611216439,-15.85748063920196,0.2265508781894554,3,0.07749986648559659,-0.0924999713897714,-0.43062496185302646,-0.7200000286102286,-0.052499771118163174,0,-0.037629315727749524,1.7433530031327362,8.064999580383299,1.079996744791676,8.097499847412111,-1.756755642159758,8.130000114440918,-0.037629315727749524
5226,2008-03-18,8.257499694824219,8.260000228881836,7.987500190734862,7.987500190734862,32804800.0,0.03574786489392312,-1.0185225085212655,2.4000016954253267,51.04711950388958,53.084222884540075,-0.22976089573722014,-0.1876159840184073,-0.6349617819299276,-0.8864696704604782,10.752972600267846,0.28750038146972745,0.16524729917105407,0.18274967670440745,-0.1814723936651923,0.5469717470740081,0.0006386415196075745,0.3648607118892073,0.05018782213181616,89.44955452877547,37.76933349137683,0.18211103518480032,3,-0.25,-0.37749981880188166,-0.7031248807907104,-1.0049998760223389,-0.2674999237060547,1,-0.054193129710337073,-1.17093755145358,7.9724998474121085,1.7433530031327362,8.064999580383299,1.079996744791676,8.097499847412111,-0.054193129710337073
5227,2008-03-19,8.082500457763674,8.375,8.072500228881836,8.279999732971191,22332400.0,-0.02119276337003495,-1.7816105057768619,-0.7314801405789078,48.20768088934832,51.85872402189557,-0.09316945839263724,0.010568262700337172,-0.4304380750096204,-0.7057600245946443,11.026170137004133,0.30249977111816406,0.13682717485741236,-0.0066245794296246885,-0.34621918898368875,0.33297003012444026,-0.1764218842066576,0.16317272534740734,-0.38250064849853604,51.65296974960957,1.182941542830406,0.1697973047770323,3,-0.04500055313110529,-0.20250058174133656,-0.5493756532669085,-0.8300006389617938,0.15249919891357244,2,-0.03526140527162136,-1.0185225085212655,8.257499694824219,-1.17093755145358,7.9724998474121085,1.7433530031327362,8.064999580383299,-0.03526140527162136
5228,2008-03-20,8.482500076293945,8.515000343322754,8.055000305175781,8.055000305175781,32750800.0,0.04948958810711246,-1.1520481142892836,-2.1645637467225063,60.63947729791451,52.24723880222578,-0.44294561169044044,-0.3529888368717593,-0.7884029333818141,-1.0955895516922691,11.338680940325569,0.46000003814697266,0.09319863144175322,0.3587500333786018,0.006589286665455774,0.7109107800917478,0.18266966002202878,0.5348304067351748,-0.7690002632141102,95.63755017188531,38.81804177650197,0.17608037335657295,3,-0.35500001907348633,-0.5449998378753662,-0.9493752717971802,-1.2300002574920654,-0.257499694824217,3,-0.05570289928232419,-1.7816105057768619,8.082500457763674,-1.0185225085212655,8.257499694824219,-1.17093755145358,7.9724998474121085,-0.05570289928232419
5229,2008-03-24,8.597499847412111,8.732500076293945,8.460000038146973,8.555000305175781,26336000.0,0.013557296797386043,-1.3440855804490677,0.09941418711212062,59.661017606670434,52.3891745582394,-0.4859900269640409,-0.45343214829160594,-0.8594067612005123,-1.200285949881815,11.38343750401315,0.27250003814697266,0.06161969249003896,0.4497498273849505,0.038855680494240374,0.8606439742756615,0.24430275393959455,0.6551969008303056,-0.851940013122559,85.9740035838336,27.94836631185146,0.20544707344535534,3,-0.34624981880188166,-0.5512497425079363,-1.064375042915346,-1.3450000286102313,-0.2775001525878924,0,-0.07385865231923405,-1.1520481142892836,8.482500076293945,-1.7816105057768619,8.082500457763674,-1.0185225085212655,8.257499694824219,-0.07385865231923405
5230,2008-03-25,8.612500190734862,8.647500038146973,8.487500190734862,8.617500305175781,22670400.0,0.0017447331885984685,3.9231040098596437,-0.11765101875957372,57.24550813399044,52.224003537721885,-0.41402013852610686,-0.4601261265414056,-0.8440786031680014,-1.2035137214547529,11.051165686675663,0.15999984741211115,0.0690414152034684,0.44450018405914093,-0.01574754487221952,0.9047479129905005,0.2143763195934607,0.6746240485248212,-0.8077239419250457,83.89263033657646,29.339665915903453,0.23012386446567984,3,-0.361250162124632,-0.5662500858306867,-1.0893753767013532,-1.3600003719329816,-0.5574998855590803,1,-0.08592165243158967,-1.3440855804490677,8.597499847412111,-1.1520481142892836,8.482500076293945,-1.7816105057768619,8.082500457763674,-0.08592165243158967
5231,2008-03-26,8.390000343322754,8.585000038146973,8.327500343322754,8.585000038146973,19526800.0,-0.025834524526509473,1.6410266442349075,38.999046347497114,52.75938380386211,51.63750997016369,-0.17373365736361635,-0.24527946316209182,-0.5917597051599461,-0.9706950344619498,10.104205695565632,0.2849998474121076,0.08350775617287809,0.2188753366470344,-0.24674961894132252,0.6845002922353913,-0.013937141147144061,0.45168781444121286,-0.5295606648638902,49.44651680015765,-1.8276832816998194,0.2328124777941784,3,-0.13875031471252441,-0.31750035285949707,-0.866875410079956,-1.137500524520874,-0.1400003433227539,2,-0.056019099856516874,3.9231040098596437,8.612500190734862,-1.3440855804490677,8.597499847412111,-1.1520481142892836,8.482500076293945,-0.056019099856516874
5232,2008-03-27,8.317500114440918,8.529999732971191,8.3125,8.475000381469728,17975200.0,-0.008641266497627198,-1.597004048121979,0.8076949411166412,61.677439710496195,52.996054707951274,-0.08028205319391724,-0.17381491054501197,-0.4926500795420905,-0.8899890996728068,9.084987330486527,0.2174997329711914,0.09947491903077577,0.14137508869171178,-0.32847514492393515,0.6112253223073587,-0.0935500281161108,0.37630020549953525,-0.404736812111949,38.74537239059135,-15.78573676538337,0.23492511680782324,3,-0.06625008583068848,-0.22500014305114746,-0.7525001764297485,-1.065000295639038,-0.2849998474121094,3,-0.0393748528784682,1.6410266442349075,8.390000343322754,3.9231040098596437,8.612500190734862,-1.3440855804490677,8.597499847412111,-0.0393748528784682
5233,2008-03-28,8.167499542236326,8.237500190734862,8.020000457763674,8.077500343322754,21298400.0,-0.01803433365082363,-1.1219592755760475,-0.5714225163637948,58.72235221671987,54.41438010223001,0.09017506149228893,-0.024063623536923373,-0.31481666430482846,-0.7282207129876257,8.00883971526627,0.2974996566772443,0.08401190440181416,-0.00925047397613632,-0.47901563554104776,0.4605146875887751,-0.24413305475859204,0.2256321068063194,-0.20555203346945916,20.70163697447453,-37.09593505700133,0.23488258078245564,3,0.08375048637390314,0.04875040054321467,-0.5987495183944684,-0.9149997234344465,-0.30499935150146396,4,0.00826447728486035,-1.597004048121979,8.317500114440918,1.6410266442349075,8.390000343322754,3.9231040098596437,8.612500190734862,0.00826447728486035
5234,2008-03-31,8.267499923706055,8.327500343322754,8.109999656677246,8.147500038146973,27110800.0,0.012243695999320181,-1.2307688545675957,1.3333439298089718,61.5933372962045,56.839257384343995,0.02449616992650583,-0.1085620809745187,-0.3875049966533215,-0.8154728895756786,7.607730206581858,0.2175006866455078,0.07482013037748558,0.07737491130828822,-0.38639542100022517,0.5411452436168016,-0.15451025484596848,0.3092600774625449,-0.25931926088756363,39.4421723423623,-23.220224222282184,0.2318851661542566,3,0.09250020980834961,-0.05124998092651367,-0.6893749237060547,-1.0150001049041748,-0.25749969482421875,0,-0.0051405555039032436,-1.1219592755760475,8.167499542236326,-1.597004048121979,8.317500114440918,1.6410266442349075,8.390000343322754,-0.0051405555039032436
5235,2008-04-01,8.510000228881836,8.587499618530272,8.042499542236326,8.3125,29122800.0,0.029331757776065004,2.092207714908776,1.645836810274261,58.90586143234586,57.712450931950244,-0.14945877526046125,-0.3418091326788435,-0.6026972450173655,-1.04232823188104,7.5500299222501175,0.5450000762939453,0.09770960734201672,0.302875208854676,-0.182224674781871,0.787975092491223,0.06032526703640251,0.5454251506729495,0.22249984741210938,86.34369969045473,23.073152149157465,0.2425499418182736,4,-0.13374996185302734,-0.2937502861022949,-0.8962502479553223,-1.257500410079956,-0.5725002288818359,1,-0.022326736656572588,-1.2307688545675957,8.267499923706055,-1.1219592755760475,8.167499542236326,-1.597004048121979,8.317500114440918,-0.022326736656572588
5236,2008-04-02,8.609999656677246,8.704999923706055,8.534999847412111,8.614999771118164,26529200.0,0.01175081376097098,-1.1935531505147048,-0.025317005804127594,61.79360143065218,59.22199765876179,-0.21701962641826356,-0.44078001765903707,-0.6723740499519391,-1.1261020417868286,8.257733780968755,0.19499969482421875,0.13628761663038524,0.3878746747970574,-0.12818400386331774,0.9039333534574325,0.12984533546686983,0.645904014127245,0.10870040893554744,86.13133706635627,22.722650904708594,0.2580293393301877,4,-0.2337493896484375,-0.3937497138977051,-0.9418745040893564,-1.3049995899200448,-0.8599996566772461,2,-0.0644598575646923,2.092207714908776,8.510000228881836,-1.2307688545675957,8.267499923706055,-1.1219592755760475,8.167499542236326,-0.0644598575646923
5237,2008-04-03,8.517499923706055,8.614999771118164,8.417499542236326,8.572500228881836,16556400.0,-0.010743291133520017,1.8214441416893987,10.999809269502194,60.02387145467469,59.15359700951292,-0.06294554714034994,-0.3461405400072355,-0.556690730315422,-1.0170313313862662,8.822294595021113,0.1975002288818377,0.1974038417608419,0.28274996280670095,-0.24981560852224582,0.8153155341356468,0.01646717714222845,0.5490327484711743,0.18767613143920947,72.6277158855812,8.986813850671922,0.266282785664473,4,-0.1412496566772461,-0.30124998092651367,-0.791874885559082,-1.1549999713897705,-0.7574996948242188,3,-0.03140592029376421,-1.1935531505147048,8.609999656677246,2.092207714908776,8.510000228881836,-1.2307688545675957,8.267499923706055,-0.03140592029376421
5238,2008-04-04,8.289999961853027,8.5625,8.202500343322754,8.5625,28987200.0,-0.026709711052634755,1.642198945183858,4.954518657234013,54.91267421221891,58.6260032990183,0.15016848981542097,-0.08977068611164896,-0.3246141030343379,-0.7790249578527568,8.386609423153054,0.3599996566772461,0.21059310654158736,0.03399999141693044,-0.46957251285718904,0.5375724956910508,-0.2177862607201302,0.28578624355399107,0.41499996185302734,37.35853239323909,-26.060000230186013,0.25178625213706013,4,0.07250022888183594,-0.07375001907348633,-0.5643749237060547,-0.9275000095367432,-0.2550001144409162,4,-0.03106148323391078,1.8214441416893987,8.517499923706055,-1.1935531505147048,8.609999656677246,2.092207714908776,8.510000228881836,-0.03106148323391078
5239,2008-04-07,8.034999847412111,8.372500419616701,8.005000114440918,8.372500419616701,22320800.0,-0.03075996569533368,1.1777758939798633,1.2385340365440947,51.274210306918,57.962525762676925,0.354238940726221,0.19262944917703528,-0.06218386223106975,-0.5146550690776861,7.637163194480837,0.367500305175783,0.2396021272698725,-0.2321251153945898,-0.7032276386054281,0.23897740781624943,-0.46767637700000897,0.0034261462108293728,0.6567500686645484,4.285677306496276,-59.874946133430264,0.23555126160541948,4,0.3200001716613752,0.18125009536742986,-0.17874979972839533,-0.672499895095827,-0.3724999427795437,0,-0.021468532663732054,1.642198945183858,8.289999961853027,1.8214441416893987,8.517499923706055,-1.1935531505147048,8.609999656677246,-0.021468532663732054
5240,2008-04-08,8.072500228881836,8.107500076293945,7.96999979019165,8.037500381469728,14871200.0,0.0046671290829958245,1.6190644868301545,-0.10370307577105678,45.80500062713277,57.18981652081811,0.2593584738956203,0.18779431437438276,-0.08505637978147274,-0.5459054289365106,6.883557411145117,0.13750028610229492,0.20515635300282575,-0.20924973487854004,-0.6323993262072616,0.2138998564501815,-0.4208245305429017,0.00232506078582162,0.5917796951293948,13.945635383775992,-45.073921413707794,0.2115747956643609,4,0.2649996280670166,0.14374971389770508,-0.2031252384185791,-0.7100002765655518,-0.22250032424926847,1,-0.007742334868742096,1.1777758939798633,8.034999847412111,1.642198945183858,8.289999961853027,1.8214441416893987,8.517499923706055,-0.007742334868742096
5241,2008-04-09,8.020000457763674,8.140000343322754,7.869999885559082,8.137499809265138,20738000.0,-0.006503532936465994,3.4081556391154324,-3.357138964577827,48.49940008975755,55.72558989629159,0.2836870414331667,0.24165783191338086,-0.027666794341488554,-0.49178843578293474,7.341298362741826,0.2700004577636719,0.16082367971002753,-0.25474953651428045,-0.6908141649091561,0.18131509188059436,-0.4727818507117174,-0.03671722231684349,0.6026226582183813,20.134308086775654,-38.17227023913976,0.2180323141974376,4,0.2674994468688947,0.19624948501586736,-0.14062547683715998,-0.6575005054473895,-0.010000228881837714,2,-0.010286839533009018,1.6190644868301545,8.072500228881836,1.1777758939798633,8.034999847412111,1.642198945183858,8.289999961853027,-0.010286839533009018
5242,2008-04-10,7.71999979019165,7.927499771118164,7.497499942779541,7.767499923706055,49740800.0,-0.037406564893847416,1.3401362133013626,0.404258686600599,30.769238169937623,52.619688335538,0.5476057173537061,0.536894234953806,0.2705340852801523,-0.1872282257587905,8.118978907638597,0.5225005149841326,0.11108108354716606,-0.534250187873841,-1.0330094819074418,-0.03549089384024029,-0.7836298348906414,-0.28487054085704067,0.8424134673565664,20.892003329352974,-31.341966401644484,0.24937964701680024,4,0.38125014305114746,0.3950002193450928,0.22875022888183594,-0.3574998378753662,0.23750019073486328,3,0.0038860376455533974,3.4081556391154324,8.020000457763674,1.6190644868301545,8.072500228881836,1.1777758939798633,8.034999847412111,0.0038860376455533974
5243,2008-04-11,7.517499923706055,7.675000190734862,7.5,7.612500190734862,30362800.0,-0.02623055336644886,-1.692308256611511,1.9999999999999813,23.913065512306872,48.43299147066048,0.7243834841076371,0.7312032036035276,0.4733572945954929,0.018580189353246013,9.19806086311707,0.2199997901916504,0.07944076903345376,-0.707750058174133,-1.3029986134485085,-0.11250150289975824,-1.0053743358113199,-0.41012578053694515,0.9384220023652947,2.285710860273705,-43.79336247703413,0.29762427763718746,4,0.5837500095367432,0.5975000858306885,0.4549999237060538,-0.13125014305114835,0.4099998474121094,4,0.03225810543889307,1.3401362133013626,7.71999979019165,3.4081556391154324,8.020000457763674,1.6190644868301545,8.072500228881836,0.03225810543889307
5244,2008-04-14,7.707499980926514,7.764999866485597,7.557499885559082,7.557499885559082,23023600.0,0.025274367695209854,-1.7666646533555128,-1.5789439341464786,29.844105138602387,45.20390743802233,0.4990769554518195,0.5407726198782328,0.28291304963307784,-0.16721239423689838,9.757849149624754,0.2474999427795419,0.033727713219706246,-0.49987502098083425,-1.1354880406661625,0.135737998704494,-0.8176815308234975,-0.18206851113817013,0.652579746815654,32.684810463841664,-8.255386474004347,0.3178065098426639,4,0.3937499523162842,0.4075000286102295,0.2649998664855948,-0.32125020027160733,0.13749980926513672,0,0.04249106289926052,-1.692308256611511,7.517499923706055,1.3401362133013626,7.71999979019165,3.4081556391154324,8.020000457763674,0.04249106289926052
5245,2008-04-15,7.672500133514403,7.772500038146973,7.59499979019165,7.772500038146973,20370800.0,-0.004541011676772344,2.5500083446582265,-0.666665607029217,32.56379706287038,41.956151397157676,0.45011888490463203,0.5819834608772974,0.3131037217116628,-0.12353540797604357,10.10530123850369,0.17750024795532227,0.0013899869293858558,-0.5198748826980593,-1.191940570510666,0.1521908051145484,-0.8559077266043635,-0.18384203879175587,0.6013216157315009,27.237366791819195,-12.105236243389765,0.3360328439063037,4,0.38374972343444913,0.44249987602233976,0.2924996614456177,-0.28625035285949707,0.08750009536743253,1,-0.001303385950839342,-1.7666646533555128,7.707499980926514,-1.692308256611511,7.517499923706055,1.3401362133013626,7.71999979019165,-0.001303385950839342
5246,2008-04-16,7.809999942779541,7.8375000953674325,7.672500133514403,7.7150001525878915,12578800.0,0.017921121782001892,1.1999980926525775,-0.9499988079059503,38.04475954499534,39.514027851637756,0.2092053653467154,0.431354923836075,0.17761258251182,-0.25298730746056997,11.049443466841844,0.16499996185302912,-0.04625294440847938,-0.36000008583068777,-1.0524252735974873,0.33242510193611086,-0.7062126797140866,-0.01378749194728801,0.3861896258197266,72.6744476171994,31.88251551817565,0.3462125938833995,4,0.2200000286102295,0.30500006675720215,0.15499985218048007,-0.4237501621246347,0.02500009536743164,2,0.005121634077604131,2.5500083446582265,7.672500133514403,-1.7666646533555128,7.707499980926514,-1.692308256611511,7.517499923706055,0.005121634077604131
5247,2008-04-17,7.797500133514403,7.829999923706055,7.695000171661378,7.772500038146973,12254400.0,-0.0016004877537411089,2.0000052982097154,0.2631594797946013,40.680116276192734,37.93263252541263,0.12162258027416151,0.44418190223169507,0.19459625862028407,-0.23135279347397386,11.759831186375743,0.13499975204467685,-0.10861293504196823,-0.35824987888336235,-1.0697255552531724,0.35322579748644856,-0.7139877170682682,-0.0025120406984573407,0.32882047250289137,88.14816279992999,42.96368439521684,0.3557378381849054,4,0.1375000476837176,0.31749987602233976,0.16749966144561768,-0.41125035285949707,0.00749969482421875,3,0.02725233622684864,1.1999980926525775,7.809999942779541,2.5500083446582265,7.672500133514403,-1.7666646533555128,7.707499980926514,0.02725233622684864
5248,2008-04-18,8.010000228881836,8.095000267028809,7.9124999046325675,7.9124999046325675,19508400.0,0.02725233622684864,-2.743584727567893,3.899998092658817,43.861746995073176,37.1090254907632,-0.15061067132503148,0.20497762090972138,-0.008923963815146152,-0.4343078783297649,11.673324214290066,0.2975001335144052,-0.18801939887495234,-0.12212479114532471,-0.819149048166631,0.5748994658759825,-0.47063691965597876,0.22638733736532846,-0.5125002861022949,84.18605063785242,36.69409972786546,0.34851212851065344,4,-0.19125008583068848,0.10499978065490723,-0.04500043392181485,-0.6237504482269296,-0.09000015258789062,4,-0.006554337884538519,2.0000052982097154,7.797500133514403,1.1999980926525775,7.809999942779541,2.5500083446582265,7.672500133514403,-0.006554337884538519
5249,2008-04-21,7.9625000953674325,7.994999885559082,7.857500076293945,7.952499866485597,17173200.0,-0.00593010388977655,2.66667090523005,0.10256610897282188,35.611032146474386,35.97636232624561,-0.12792926571655627,0.2134074832875852,0.04404602469652463,-0.37253214602609486,10.98215566258126,0.15250015258789062,-0.26503581197007087,-0.13787493705749387,-0.8027518186574545,0.5270019445424667,-0.47031337785747507,0.19456350374248643,-0.45305014610290595,73.4999909401028,29.64514734855367,0.3324384407999803,4,-0.14374995231628507,0.15249991416931064,0.0024996995925885557,-0.5762503147125262,-0.022500038146973544,0,-0.004395645065000564,-2.743584727567893,8.010000228881836,2.0000052982097154,7.797500133514403,1.1999980926525775,7.809999942779541,-0.004395645065000564
5250,2008-04-22,7.872499942779541,7.929999828338622,7.7224998474121085,7.914999961853027,16784400.0,-0.011303001759491726,4.7241569819065745,-4.249904634751097,30.515203228331757,33.97811823053162,-0.07742467306800283,0.25837306623839673,0.14607831832132412,-0.26891423633166767,10.406589991767484,0.24000024795532404,-0.3211331092660732,-0.19087507724761998,-0.8169851872656331,0.4352350327703931,-0.5039301322566274,0.12217997776138656,-0.3513389871597292,47.3372180031083,8.465305570674992,0.31305505500900666,4,-0.07624983787536621,0.24250006675720215,0.09249985218048007,-0.4862501621246347,0.1725001335144043,1,-0.0034931918434769615,2.66667090523005,7.9625000953674325,-2.743584727567893,8.010000228881836,2.0000052982097154,7.797500133514403,-0.0034931918434769615
5251,2008-04-23,7.920000076293945,8.039999961853027,7.789999961853027,7.887499809265138,16981600.0,0.006033678483284177,-1.1978025663275358,-0.7647118221902875,33.82951046460309,34.318148485494454,-0.15712497822654292,0.1832517119340622,0.10689705357898482,-0.3072920480255039,10.313381262558439,0.25,-0.35061200855944286,-0.11987493038177455,-0.7294292355467267,0.4896793747831776,-0.4246520829642506,0.18490222220070152,-0.38736233444595314,56.2499627471058,20.753678671827963,0.3047771525824761,4,-0.12249994277954102,0.19499993324279785,0.04499971866607577,-0.533750295639039,0.0950002670288086,2,-0.02020200074126499,4.7241569819065745,7.872499942779541,2.66667090523005,7.9625000953674325,-2.743584727567893,8.010000228881836,-0.02020200074126499
5252,2008-04-24,7.989999771118164,8.050000190734862,7.8375000953674325,7.929999828338622,30038800.0,0.00883834522094773,1.3611019129034394,1.84613691716314,41.124257516813444,36.23050315266185,-0.20651470017631723,0.09218486703314355,0.048054823923521894,-0.3656339522300325,10.262147969803195,0.21250009536742898,-0.36807157580611527,-0.03350021839141881,-0.629087881638192,0.5620874448553543,-0.3312940500148063,0.26429361323196776,-0.4461147787665558,71.81197915999955,35.041362250446184,0.29779383162338663,4,-0.16374969482421875,0.1250002384185791,-0.04624998569488614,-0.6037499904632577,-0.09499979019165039,3,-0.01939921619666074,-1.1978025663275358,7.920000076293945,4.7241569819065745,7.872499942779541,2.66667090523005,7.9625000953674325,-0.01939921619666074
5253,2008-04-25,8.234999656677246,8.25,7.994999885559082,8.037500381469728,17293600.0,0.030663315716815687,1.2417596237282593,3.2916577259613455,55.95237419448589,39.131421936648906,-0.3788769658525988,-0.1554698123205327,-0.1853702615052626,-0.6024626853553494,10.598032001790765,0.26000022888183594,-0.3848625636747389,0.20812466144561803,-0.39164908215053273,0.8078984050417688,-0.09176221035245824,0.5080115332436934,-0.680092358832094,97.1563338419595,53.95186264185214,0.2998868717980756,4,-0.3124997615814209,-0.11999964714050293,-0.27624976634979337,-0.8487498760223398,-0.22499942779541016,4,-0.05221613190839225,1.3611019129034394,7.989999771118164,-1.1978025663275358,7.920000076293945,4.7241569819065745,7.872499942779541,-0.05221613190839225
5254,2008-04-28,8.225000381469728,8.292499542236326,8.127499580383299,8.262499809265138,14532000.0,-0.0012142411201450098,2.384653005331102,-0.18987121727919512,54.614227731189,41.58146978868431,-0.32156665861904354,-0.15686004374526163,-0.1548888965851738,-0.5814332750008635,11.318763663791456,0.16499996185302734,-0.3348657574775853,0.20025036334991597,-0.396225882892443,0.7967266095922749,-0.09798775977126262,0.49848848647109545,-0.6422893755383825,88.15803563063064,39.54841949169875,0.2982381231211795,4,-0.2425005435943639,-0.11000037193298517,-0.1925002336502093,-0.7812502384185809,-0.1675004959106463,0,-0.03708210225289765,1.2417596237282593,8.234999656677246,1.3611019129034394,7.989999771118164,-1.1978025663275358,7.920000076293945,-0.03708210225289765
5255,2008-04-29,8.319999694824219,8.372500419616701,8.180000305175781,8.225000381469728,12074000.0,0.0115500679572631,-1.0810883259616866,-2.533353678695815,58.849541588951936,43.893112238012826,-0.35208459413841364,-0.28124303755658175,-0.22892766462994452,-0.6662150213320146,11.330299049749826,0.19250011444091975,-0.24234344786231965,0.30474970340728724,-0.2646217280347898,0.8741211348493634,0.020063987686249618,0.5894354191283258,-0.6947013767145744,90.98700711857941,37.173681928460645,0.2846857157210382,4,-0.2862493991851789,-0.2187497615814209,-0.1712496280670166,-0.7674996852874756,-0.08249950408935725,1,-0.04567303504111342,2.384653005331102,8.225000381469728,1.2417596237282593,8.234999656677246,1.3611019129034394,7.989999771118164,-0.04567303504111342
5256,2008-04-30,8.055000305175781,8.412500381469728,8.010000228881836,8.382499694824219,21898400.0,-0.03185088934718239,1.0774160522144791,-3.447386913486121,60.090392377258055,46.04980958257564,-0.05439762132373893,-0.06319472702096274,0.0568835652590014,-0.3924352924248202,10.767708213578356,0.4025001525878924,-0.1754259976190946,0.06750028133392316,-0.4292946858167692,0.5642952484846164,-0.18089720224142347,0.3158977649092698,-0.3699258189455721,37.826104623825216,-19.319106778720112,0.24839748357534652,4,0.012499809265136719,0.0462496280670166,0.0937497615814209,-0.5025002956390381,-0.15250015258788974,2,-0.0012414932964571745,-1.0810883259616866,8.319999694824219,2.384653005331102,8.225000381469728,1.2417596237282593,8.234999656677246,-0.0012414932964571745
5257,2008-05-01,8.25,8.357500076293945,7.869999885559082,7.9625000953674325,15982800.0,0.024208527304327987,-1.0634914547812353,-0.8778639402692979,72.16342743897195,49.19444074300884,-0.19943254296319424,-0.2943540662555755,-0.12629553331950305,-0.5814633005054954,10.753359878729363,0.4875001907348633,-0.10784143639300581,0.2758749723434448,-0.17292539829449183,0.7246753429813824,0.0514747870244765,0.5002751576624132,-0.49218292424583865,70.0460400138522,5.7152085377134085,0.22440018531896863,5,-0.18249988555908203,-0.14875006675720215,-0.08812499046325684,-0.5750000476837158,-0.39499998092651367,3,-0.028484806869969237,1.0774160522144791,8.055000305175781,-1.0810883259616866,8.319999694824219,2.384653005331102,8.225000381469728,-0.028484806869969237
5258,2008-05-02,8.032500267028809,8.449999809265138,8.010000228881836,8.347499847412111,25820800.0,-0.026363603996508056,-1.4444444444444544,-1.095651077818201,59.672645023329586,51.86795328488164,0.024132224058938334,-0.10238396531841865,0.10090233838032603,-0.3625091884395317,11.359092760677857,0.43999958038330256,-0.06450271561952547,0.07125022411346471,-0.3535268220819745,0.4960272703089039,-0.14113829898425578,0.2836387472111843,-0.20921486070309037,28.01731083538584,-38.651095221753934,0.2123885230977197,5,0.05374956130981445,0.06874966621398926,0.1393747329711914,-0.24750018119812012,0.039999961853027344,4,-0.01711799334345443,-1.0634914547812353,8.25,1.0774160522144791,8.055000305175781,-1.0810883259616866,8.319999694824219,-0.01711799334345443
5259,2008-05-05,7.862500190734862,8.060000419616701,7.832499980926514,7.9724998474121085,23358800.0,-0.021164029958610664,-1.6764745481269212,0.34920572447555215,55.23416944165304,54.614505086361774,0.19942750632863326,0.056950116528653894,0.26826716204746237,-0.1922280963708749,11.619799144710338,0.22750043869018732,-0.02993300772593699,-0.0901248693466199,-0.5156013213374004,0.33535158264416154,-0.30286309534201106,0.12261335664877038,0.5874996185302761,4.858334922790811,-64.0384828583587,0.21273822599539066,5,0.25749969482421964,0.23874974250793546,0.37124979496002286,-0.07750010490417392,-0.04250001907348455,0,0.018759940803662722,-1.4444444444444544,8.032500267028809,-1.0634914547812353,8.25,1.0774160522144791,8.055000305175781,0.018759940803662722
5260,2008-05-06,8.010000228881836,8.055000305175781,7.772500038146973,7.835000038146973,17929600.0,0.018759940803662722,1.132074724784344,-1.590915790295033,55.47946762427896,57.02005588188131,0.08211869059454813,-0.1006317872629845,0.11689008358537123,-0.3344750243660961,11.858903093266505,0.2825002670288086,-0.012955520445400381,0.06050016880035436,-0.36217802024349943,0.48317835784420815,-0.15083892572157254,0.27183926332228125,0.43999958038330256,35.05539054911943,-31.98536728751028,0.21133909452192667,5,0.10124969482421875,0.09124970436096191,0.2781248092651367,-0.22500014305114746,0.07749938964843572,1,0.005930044359546471,-1.6764745481269212,7.862500190734862,-1.4444444444444544,8.032500267028809,-1.0634914547812353,8.25,0.005930044359546471
5261,2008-05-07,7.9375,8.132499694824219,7.927499771118164,8.022500038146973,14819600.0,-0.009051214333355428,-2.904742009609359,-0.4857139743107667,53.713528556001386,58.418863775124414,0.17585541266647553,-0.03650059543358708,0.18072233014307315,-0.2584870594370372,11.705061310853468,0.2049999237060547,0.02514150591976083,-0.007875037193298517,-0.42926457411675045,0.41351449973015253,-0.21856980565502404,0.202819731268427,0.4853998184204116,24.35424613955315,-38.36352382323686,0.21069476846172552,5,0.1737499237060547,0.16374993324279785,0.3587501049041748,-0.15249991416931152,0.3299999237060547,2,0.037795299620140055,1.132074724784344,8.010000228881836,-1.6764745481269212,7.862500190734862,-1.4444444444444544,8.032500267028809,0.037795299620140055
5262,2008-05-08,7.75,8.087499618530272,7.695000171661378,8.012499809265138,30764800.0,-0.023622047244094446,-1.107382601883271,3.0882316642170546,43.01073807815934,56.980904206643686,0.3640109035667063,0.16165006641167068,0.3607430574162489,-0.06655832496728564,10.833357321477076,0.3924994468688938,0.07954342378712109,-0.196875047683716,-0.6150882459585372,0.22133815059110606,-0.40598164682112703,0.012231551453695033,0.6468838272094732,7.284748971957414,-50.539725302132915,0.20910659913741095,5,0.3224999904632586,0.30624985694885254,0.5462501049041748,0.03500008583068848,0.6024999618530273,3,0.019677439043598977,-2.904742009609359,7.9375,1.132074724784344,8.010000228881836,-1.6764745481269212,7.862500190734862,0.019677439043598977
5263,2008-05-09,7.760000228881836,7.894999980926514,7.622499942779541,7.732500076293945,22303200.0,0.0012903521137852536,-1.2020167769330656,-0.10476256217052728,44.44444153734048,55.850927962882736,0.31239825480428074,0.1799763377345709,0.34524042300809654,-0.06879336166479355,9.989348705651915,0.27250003814697266,0.12440794145050393,-0.19899983406066912,-0.5769178722826442,0.178918204161306,-0.3879588531716571,-0.01004081494968112,0.5947705789947513,26.960853520228657,-27.687738365029563,0.18895901911098759,5,0.27624964714050293,0.26999974250793457,0.5362498760223389,0.02499985694885254,0.375,4,0.01224224064299273,-1.107382601883271,7.75,-2.904742009609359,7.9375,1.132074724784344,8.010000228881836,0.01224224064299273
5264,2008-05-12,8.034999847412111,8.102499961853027,7.7874999046325675,7.7874999046325675,18349600.0,0.03543809412617782,-1.5454555963355667,8.999947981689651,54.04732558722311,55.317348407135086,0.008507385643644838,-0.07297106674233067,0.07281734002494922,-0.33438976366532813,9.160659262976639,0.3424997329711914,0.15416064886500713,0.05962479114532648,-0.3003651429309979,0.41961472522165,-0.12037017589283572,0.23961975818348868,0.26118929125671286,80.88237356563141,24.263455766569777,0.17999496703816176,5,0.0012500286102277158,-0.061249971389771396,0.254375219345091,-0.24999976158142267,0.025000572204589844,0,0.0046671290829958245,-1.2020167769330656,7.760000228881836,-1.107382601883271,7.75,-2.904742009609359,7.9375,0.0046671290829958245
5265,2008-05-13,7.6624999046325675,8.077500343322754,7.579999923706055,8.077500343322754,45749600.0,-0.046359670174669354,1.397589849239187,-1.6767698369120068,44.48016099432474,53.58287825347583,0.31059518602617686,0.3148856200315606,0.43813801000663855,0.04340697758443479,8.534077723110867,0.4975004196166992,0.12485343424486395,-0.3123751401901256,-0.6741596693962615,0.04940938901601033,-0.4932674047931931,-0.13148287558705807,0.579794098365114,14.932129430487743,-40.009492571282856,0.18089226460306773,5,0.35249996185302823,0.3112499713897723,0.6231250762939462,0.38375020027160733,0.6124997138977042,1,0.020554684370513332,-1.5454555963355667,8.034999847412111,-1.2020167769330656,7.760000228881836,-1.107382601883271,7.75,0.020554684370513332
5266,2008-05-14,7.8499999046325675,7.997499942779541,7.6624999046325675,7.7125000953674325,25112400.0,0.024469820859200464,-1.821050687247263,-0.3313244913646556,47.14285686481768,50.80281485634759,0.10164707882525992,0.1375902926924697,0.2409761625157687,-0.13413937707926404,8.137449393857699,0.33500003814697354,0.10071571408707225,-0.1268751382827764,-0.4852481336198595,0.2314978570543076,-0.30606163595131886,0.05231135938576603,0.32606469043595165,51.674633725206576,-1.0861984303877534,0.179186497668542,5,0.16499996185302823,0.12374997138977228,0.4268749952316293,0.19625020027160733,0.2675004005432138,2,0.030254740991467743,1.397589849239187,7.6624999046325675,-1.5454555963355667,8.034999847412111,-1.2020167769330656,7.760000228881836,0.030254740991467743
5267,2008-05-15,8.010000228881836,8.022500038146973,7.760000228881836,7.869999885559082,20230800.0,0.020382207158352594,2.1818166054966333,1.0181857274637909,45.24313676468218,49.19953616094232,-0.1072565633029523,-0.005980409354739535,0.07442471106642579,-0.28455172996106004,7.682945830492996,0.2624998092651367,0.06087190615868554,0.022500181198120472,-0.3259436746686859,0.37094403706492685,-0.15172174673528183,0.19672210913152366,0.10645789905043657,82.29670311618764,33.699526871801694,0.17422192793340313,5,-0.15375041961669922,-0.03625035285949618,0.24187469482421875,0.03624987602233887,-0.007500648498536933,3,0.032147276837239724,-1.821050687247263,7.8499999046325675,1.397589849239187,7.6624999046325675,-1.5454555963355667,8.034999847412111,0.032147276837239724
5268,2008-05-16,7.957499980926514,8.119999885559082,7.84250020980835,8.119999885559082,21006400.0,-0.006554337884538519,2.415382629032211,-1.160710758101103,44.44443344092789,48.0006766053062,-0.07433057006888255,0.04467552219411708,0.1325238911884803,-0.2245476028876059,8.097422516903968,0.2774996757507324,0.03465609930023206,-0.027375054359436213,-0.37589621745121704,0.3211461087323446,-0.20163563590532618,0.14688552718645465,-0.377500057220459,69.90742294222676,25.22740741514417,0.17426058154589052,5,-0.10125017166137695,0.017499923706055576,0.15062499046325684,0.08875012397766113,-0.019999980926513672,4,0.049638703345685986,2.1818166054966333,8.010000228881836,-1.821050687247263,7.8499999046325675,1.397589849239187,7.6624999046325675,0.049638703345685986
5269,2008-05-19,7.927499771118164,8.050000190734862,7.880000114440918,7.947500228881836,16184000.0,-0.0037700546503622867,-1.9565289502927063,0.12307981231678439,41.622199179331126,46.4609801114231,-0.03815270880498911,0.07580575063005313,0.16958234943599848,-0.18817964843535684,8.350402237561699,0.17000007629394354,-0.03486598686125397,-0.05562524795532209,-0.4049699841026033,0.29371948819196003,-0.23029761602896315,0.11904712011831897,-0.3366998481750487,64.35182814081179,24.474745096728675,0.1746723680736409,5,-0.07124996185302734,0.07625007629394531,0.18062520027160645,0.11875033378601074,0.20750045776367188,0,0.02617476679339026,2.415382629032211,7.957499980926514,2.1818166054966333,8.010000228881836,-1.821050687247263,7.8499999046325675,0.02617476679339026
5270,2008-05-20,7.84499979019165,7.9124999046325675,7.752500057220459,7.9025001525878915,17974400.0,-0.010406809625789104,3.129035433676523,2.874952317375593,45.138877697689274,45.5082411271662,0.020652399882942873,0.16457784577212742,0.2593751732800431,-0.09749160332502349,8.330327478336912,0.17499971389770508,-0.06859547377753206,-0.1367502212524414,-0.4881387887894473,0.21463834628456446,-0.31244450502094345,0.03894406251606153,-0.24361586799621548,39.89068703117537,-0.23567596482703124,0.1756942837685029,5,0.005000114440917969,0.1700000762939453,0.2631251811981201,0.20125031471252441,0.13500022888183594,1,0.027406072042711616,-1.9565289502927063,7.927499771118164,2.415382629032211,7.957499980926514,2.1818166054966333,8.010000228881836,0.027406072042711616
5271,2008-05-21,7.760000228881836,7.90500020980835,7.739999771118164,7.864999771118164,25532400.0,-0.01083487107495995,-1.275860934992502,1.826067486544956,38.048787182246265,44.95691324984253,0.08697179364042817,0.2497824984191901,0.33857983946658265,-0.0033179922530299777,8.745976579755473,0.16500043869018555,-0.0848957096251386,-0.21374979019165075,-0.5781038862218395,0.150604305838538,-0.39592683820674424,-0.03157274217655637,-0.1482439874191277,5.2632767737709525,-29.79462966002984,0.18217704801509435,5,0.08999967575073242,0.25499963760375977,0.3256247043609619,0.28624987602233887,0.2024998664855966,2,0.06636589877042365,3.129035433676523,7.84499979019165,-1.9565289502927063,7.927499771118164,2.415382629032211,7.957499980926514,0.06636589877042365
5272,2008-05-22,7.835000038146973,7.9375,7.7125000953674325,7.7849998474121085,12895600.0,0.009664923589305596,-1.307694941116644,-0.4761943687556851,44.823061566605475,44.998982141983085,0.02827012671268392,0.17136086532458883,0.25950429025488475,-0.06793589824727064,9.168659063052683,0.22499990463256747,-0.11254261953984379,-0.13099999427795428,-0.5004568692062392,0.23845688065032977,-0.3157284317420963,0.053728443186187747,-0.21307892380233717,30.0613511290221,-5.6439514802652155,0.18472843746414222,5,0.014999866485595703,0.17999982833862305,0.23749995231628418,0.21125006675720215,0.0324997901916495,3,0.036056192170181856,-1.275860934992502,7.760000228881836,3.129035433676523,7.84499979019165,-1.9565289502927063,7.927499771118164,0.036056192170181856
5273,2008-05-23,7.804999828338622,7.914999961853027,7.667500019073486,7.815000057220459,24772800.0,-0.003828999318734594,1.3571418840059764,-0.200003814682728,48.373398886400025,44.36854584189163,0.07300171807972422,0.17654645679012582,0.28604386317323804,-0.02838126987445211,9.837722612269765,0.24749994277954102,-0.13361953628532408,-0.13950021266937362,-0.4927356617458747,0.21373523640712655,-0.3161179372076246,0.03711751186887646,-0.17311713856969746,35.947646420107624,-3.5084162494489632,0.17661772453825017,5,0.0450000762939462,0.21000003814697354,0.22000026702880948,0.24125027656555265,0.17500019073486417,4,0.025304260908192377,-1.307694941116644,7.835000038146973,-1.275860934992502,7.760000228881836,3.129035433676523,7.84499979019165,0.025304260908192377
5274,2008-05-27,7.920000076293945,8.022500038146973,7.792500019073486,7.829999923706055,17551600.0,0.014734176871827431,-1.7878796636129815,-8.999809269501394,47.406336572710096,44.69367646171222,-0.06708103446136349,0.03955265252745299,0.16989568146480494,-0.13030705241658147,10.212397593038578,0.23000001907348633,-0.11305156635437452,-0.009249949455261586,-0.33690546167384205,0.3184055627633189,-0.17307770556455182,0.15457780665402865,-0.27835504260921784,71.1267728603109,29.82876525632082,0.16382775610929037,5,-0.028750181198120117,0.09499979019165039,0.046875,0.1262500286102295,-0.11250019073486328,1,0.0022095863052369324,1.3571418840059764,7.804999828338622,-1.307694941116644,7.835000038146973,-1.275860934992502,7.760000228881836,0.0022095863052369324
5275,2008-05-28,7.940000057220459,8.034999847412111,7.817500114440918,7.957499980926514,16299200.0,0.002525250092658027,1.5217410534113651,-0.19444326707074133,50.0742958895087,45.01939190890011,-0.04869928286708891,-0.010936334657469793,0.15193849949688598,-0.13638476029325375,10.30841852356952,0.21749973297119318,-0.09461750842773853,0.029750013351440785,-0.2417609296594918,0.3012609563623734,-0.10600545815402462,0.16550548485690708,-0.2887879264982445,74.14970487983014,29.43989202711529,0.1357554715054661,5,-0.046250104904174805,0.07499980926513672,0.026875019073486328,0.10625004768371582,-0.13250017166137695,2,0.024559215397492062,-1.7878796636129815,7.920000076293945,1.3571418840059764,7.804999828338622,-1.307694941116644,7.835000038146973,0.024559215397492062
5276,2008-05-29,8.045000076293945,8.097499847412111,7.84250020980835,7.9375,14904000.0,0.013224183667102318,1.4000008975774152,-6.142888283378746,59.21875018626444,46.57223784463147,-0.1375997078277198,-0.12303186700696944,0.04105570427254612,-0.22419577208884434,10.96361388775014,0.25499963760376154,-0.11680426295165258,0.13525004386901873,-0.13517315106071237,0.40567323879874984,3.844640415273659e-05,0.27046164133388384,-0.3844121904749933,87.79074602866532,36.76284281975694,0.13521159746486547,5,-0.15125012397766113,-0.03000020980834961,-0.08937501907348633,0.0012500286102294922,-0.2625002861022949,3,-0.008079559553018978,1.5217410534113651,7.940000057220459,-1.7878796636129815,7.920000076293945,1.3571418840059764,7.804999828338622,-0.008079559553018978
5277,2008-05-30,8.015000343322754,8.0625,7.925000190734862,8.045000076293945,11889600.0,-0.0037289910113973423,3.230790674472202,-0.27906708539592984,57.87037445848069,48.064009068804005,-0.11936905075524784,-0.11756819462707391,0.07034438307091051,-0.17792508185088884,11.258128620840726,0.1374998092651376,-0.08505698409423168,0.11700029373168963,-0.10773706936640437,0.34173765682978274,0.004631612182642186,0.2293689752807362,-0.34522421750899923,80.81406115716193,25.637160279213774,0.1123686815490466,5,-0.13250041007995517,-4.76837158203125e-07,-0.058750271797180176,0.0312497615814209,0.09999942779541016,4,-0.006550248996440633,1.4000008975774152,8.045000076293945,1.5217410534113651,7.940000057220459,-1.7878796636129815,7.920000076293945,-0.006550248996440633
5278,2008-06-02,7.894999980926514,7.945000171661378,7.707499980926514,7.875,18446400.0,-0.014971972209110618,2.9583245582315314,-0.6666719649044728,45.221849613111054,48.463970228112885,-0.010243908379068856,-0.008850976413572909,0.17532946006041783,-0.03859376552951854,12.232572939130296,0.30750036239624023,-0.07558119459691248,0.003874945640563787,-0.21176660233132516,0.21951649361245273,-0.10394582834538024,0.11169571962650782,-0.21621937991785245,48.07693953580476,-3.68941882594342,0.1078207739859443,6,-0.012500047683714932,0.11999988555908203,0.07562506198883057,0.15125012397766113,0.012499809265136719,0,-0.003483236561662939,3.230790674472202,8.015000343322754,1.4000008975774152,8.045000076293945,1.5217410534113651,7.940000057220459,-0.003483236561662939
5279,2008-06-03,8.010000228881836,8.050000190734862,7.90749979019165,7.9099998474121085,19141600.0,0.014566212569113501,-1.7142805242458858,5.000023841880692,64.3892362437029,50.60289895544773,-0.1255094300037065,-0.11829958780492156,0.0426333034214359,-0.13351784342216177,12.463246188618664,0.15500020980834783,-0.06981479521135991,0.11150019168853742,-0.11002808077101811,0.33302846414809384,0.0007360554587592105,0.22226432791831563,-0.3223952421821661,77.56419269607454,20.265340317087457,0.11076413622977808,6,-0.1275002956390372,0.004999637603759766,0.008749723434448242,0.03624987602233887,-0.10000038146972745,1,-0.0037453444383406254,2.9583245582315314,7.894999980926514,3.230790674472202,8.015000343322754,1.4000008975774152,8.045000076293945,-0.0037453444383406254
5280,2008-06-04,8.057499885559082,8.145000457763674,7.920000076293945,7.920000076293945,15972000.0,0.005930044359546471,-2.2727373611968713,1.3749928474698996,59.71896327842229,53.01069629946729,-0.15611293872504017,-0.17081605929918986,-0.022858742966313628,-0.16776627484267692,12.351931849706595,0.22500038146972834,-0.05620296008365777,0.15662486553192156,-0.07087459972338372,0.38412433078722596,0.042875132904269364,0.27037459815957376,-0.3612470008822237,79.99989100876802,21.081244573384993,0.11374973262765235,6,-0.15124964714050204,-0.04250001907348633,-0.008749961853027344,-0.011249780654907227,-0.2199997901916495,2,-0.03102699392500874,-1.7142805242458858,8.010000228881836,2.9583245582315314,7.894999980926514,3.230790674472202,8.015000343322754,-0.03102699392500874
5281,2008-06-05,8.237500190734862,8.314999580383299,8.074999809265138,8.130000114440918,20245600.0,0.022339473500754492,-1.2068874799400207,0.7818198211944745,60.45976285749605,54.74810755401069,-0.2919594646127077,-0.34487041115255046,-0.21195785015401292,-0.33261560980157334,12.563984059112112,0.257499694824217,-0.027115232638124098,0.3216251611709575,0.04889389090534024,0.5943564314365739,0.18525952603814844,0.4579907963037657,-0.5232974031345305,87.24289041215238,29.98920810244377,0.1363656351328084,6,-0.24625039100646884,-0.2225003242492658,-0.17000007629394354,-0.1912500858306867,-0.16499996185302557,3,-0.052200339328601464,-2.2727373611968713,8.057499885559082,-1.7142805242458858,8.010000228881836,2.9583245582315314,7.894999980926514,-0.052200339328601464
5282,2008-06-06,7.9025001525878915,8.147500038146973,7.860000133514403,8.107500076293945,22778800.0,-0.040667681989708715,1.0175442705893438,-1.9069746810738155,47.99270752591543,54.70580851395684,0.05992404577338828,0.0022560147271528663,0.1122003153404334,0.01426424833206763,12.076816629285462,0.3775000572204581,-0.009719154228889693,-0.02099988460540647,-0.28250069049432813,0.2405009212835152,-0.1517502875498673,0.10975051833905436,-0.15224955742058288,32.09881485283995,-22.581252417085253,0.13075040294446075,6,0.10874962806701571,0.11249971389770419,0.1818748712539664,0.1437499523162833,0.2524995803832999,4,-0.015185113581673737,-1.2068874799400207,8.237500190734862,-2.2727373611968713,8.057499885559082,-1.7142805242458858,8.010000228881836,-0.015185113581673737
5283,2008-06-09,7.855000019073486,7.9724998474121085,7.7849998474121085,7.889999866485597,16682000.0,-0.006010772868995096,-1.1428548073307285,0.17073102652611716,47.3873968614327,54.70370410159269,0.12880813115396084,0.06033143665488616,0.15291879118470675,0.07468613026154358,11.447867589330807,0.1875,0.03215829023105776,-0.07325000762939471,-0.32553493706240566,0.17903492180361713,-0.19939247234590063,0.05289245708711121,-0.07086448479321827,13.207586213101521,-38.58642085722626,0.12614246471650575,6,0.1562497615814209,0.15999984741210938,0.22937500476837158,0.2174999713897705,0.682500362396242,0,0.033099904699344096,1.0175442705893438,7.9025001525878915,-1.2068874799400207,8.237500190734862,-2.2727373611968713,8.057499885559082,0.033099904699344096
5284,2008-06-10,8.072500228881836,8.135000228881836,7.795000076293945,7.797500133514403,23436000.0,0.027689396471065164,-1.4285706987191822,-7.8571798365120875,57.471276247566884,55.52559080804359,-0.07239849914075513,-0.16254927606531844,-0.072199332350948,-0.12961409703172855,11.379066478889387,0.3400001525878906,0.05798023352341719,0.14237518310546893,-0.11377805613231295,0.3985284223432508,0.01429856348657843,0.2704518027243603,0.24249935150146307,54.245382324627556,0.9066200386988328,0.12807661961889108,6,-0.06125044822692871,-0.1250004768371591,0.02124965190887451,0.01999974250793457,0.744999885559082,1,-0.020439818397260168,-1.1428548073307285,7.855000019073486,1.0175442705893438,7.9025001525878915,-1.2068874799400207,8.237500190734862,-0.020439818397260168
5285,2008-06-11,7.820000171661378,8.072500228881836,7.795000076293945,7.980000019073486,17533600.0,-0.03127903995803705,-1.6428581159940236,-0.5818174251842707,51.77514517425569,54.69852358448707,0.1802440760548647,0.1078867124250813,0.16177396783324038,0.13307512509824182,10.684543573934818,0.2775001525878906,0.07308681904163006,-0.11799988746642942,-0.3478431953675587,0.11184342043469986,-0.23292154141699317,-0.003078233515864781,0.48459941864013434,6.6038380912112435,-50.63436911849964,0.11492165395056463,6,0.19124960899352939,0.127499580383299,0.2906247377395621,0.2949998378753653,0.8150000572204581,2,0.011508909689909919,-1.4285706987191822,8.072500228881836,-1.1428548073307285,7.855000019073486,1.0175442705893438,7.9025001525878915,0.011508909689909919
5286,2008-06-12,8.087499618530272,8.215000152587889,7.875,7.897500038146973,23516400.0,0.034207089641541844,-1.8936225473287003,-1.187498509882455,56.70649384861277,54.569203516723974,-0.09006402133089075,-0.14852237431488824,-0.12474962438745507,-0.12193752525921298,10.095247078181842,0.394999980926511,0.08941833693269707,0.13762457370757897,-0.09755443079445669,0.37280357820961374,0.02003507145656158,0.25521407595859635,0.20690798149108858,70.34873405368954,9.273262392843378,0.11758950225101744,6,-0.07624983787536443,-0.13999986648559481,0.01875030994415461,0.027500391006471503,0.44250011444091975,3,-0.03091184358018817,-1.6428581159940236,7.820000171661378,-1.4285706987191822,8.072500228881836,-1.1428548073307285,7.855000019073486,-0.03091184358018817
5287,2008-06-13,8.267499923706055,8.277500152587889,8.127499580383299,8.1875,16893200.0,0.02225660756302994,2.0000000000001066,0.42105315993154,61.377611958156635,56.36428822172903,-0.25756648701919893,-0.3249001249451533,-0.3190926932149356,-0.2915907555610584,9.662807437033727,0.1900005340576172,0.10437931643635068,0.3047498941421507,0.030725788003564958,0.5787740002807356,0.16773784107285827,0.44176194721144313,0.016919525840757288,97.96949793193225,32.32277179794518,0.13701205306929246,6,-0.21750020980835139,-0.32000017166137784,-0.16124999523162842,-0.15249991416931152,0.4825000762939453,4,-0.02358629532793588,-1.8936225473287003,8.087499618530272,-1.6428581159940236,7.820000171661378,-1.4285706987191822,8.072500228881836,-0.02358629532793588
5288,2008-06-16,8.352499961853027,8.402500152587889,8.132499694824219,8.300000190734862,20150400.0,0.010281226360008278,2.5409860669885775,0.6562477648237115,60.798995510945495,55.965372584756,-0.3026749377175779,-0.39926076732825067,-0.4104093780398994,-0.3737876517142009,9.77439057823859,0.2700004577636701,0.0964071845333887,0.3699999332427977,0.045313866726695906,0.6946859997588986,0.20765689998474635,0.5323429665008481,-0.557499885559082,91.76951696205737,25.70823941571642,0.1623430332580506,6,-0.2587499618530291,-0.3612499237060556,-0.28812503814697266,-0.23749995231628418,0.14750003814697266,0,-0.023645642596090477,2.0000000000001066,8.267499923706055,-1.8936225473287003,8.087499618530272,-1.6428581159940236,7.820000171661378,-0.023645642596090477
5289,2008-06-17,8.135000228881836,8.407500267028809,8.112500190734862,8.362500190734862,12916800.0,-0.0260400759011723,-1.1651378715391973,-4.3333514986374215,54.43182150687026,55.37791238791687,-0.0732860931356889,-0.17435798309936779,-0.19366321964793265,-0.15188690379107417,9.85820699208782,0.2950000762939471,0.0880793145463521,0.14212517738342267,-0.18836995651216348,0.47262031127900883,-0.02312238956437085,0.3073727443312162,-0.32785015106201154,55.510211707847226,-9.134345046062187,0.16524756694779308,6,-0.03875017166137695,-0.1412501335144043,-0.10187530517578125,-0.020000219345092773,0.07499980926513672,1,0.04947758343741526,2.5409860669885775,8.352499961853027,2.0000000000001066,8.267499923706055,-1.8936225473287003,8.087499618530272,0.04947758343741526
5290,2008-06-18,8.060000419616701,8.194999694824219,8.005000114440918,8.074999809265138,17886800.0,-0.009219398543943713,-2.039993286132726,0.06593139412536574,50.34563001832642,54.25411985023136,0.002353180461977189,-0.08687934310664769,-0.1215129607127361,-0.0696042479494352,9.333476808845434,0.18999958038330078,0.11241371986237247,0.05637533664703476,-0.2677935172959778,0.3805441905900482,-0.1057090903244724,0.21845976361854103,-0.22883633422851712,34.741845417082644,-25.86056983865467,0.16208442697150652,6,0.03624963760375799,-0.06625032424926935,-0.05500054359436213,0.05499958992004217,0.057499885559080255,2,0.09398258751706612,-1.1651378715391973,8.135000228881836,2.5409860669885775,8.352499961853027,2.0000000000001066,8.267499923706055,0.09398258751706612
5291,2008-06-19,8.274999618530272,8.292499542236326,8.055000305175781,8.0625,16328800.0,0.02667483718614938,-1.087914483336811,-14.167217700915446,55.52015553600961,55.09050296246404,-0.23106643405082572,-0.27543977681323106,-0.3352296685564564,-0.28066684484236504,8.87163714243277,0.2374992370605451,0.1044601059453889,0.24562456607818461,-0.07887852556922326,0.5701276577255916,0.08337302025448068,0.40787611190188855,-0.4207820858764624,67.08059670372327,8.661599681269479,0.16225154582370369,6,-0.17874956130981268,-0.23999953269958318,-0.2806247472763044,-0.1599996089935285,-0.129999160766598,3,0.04350460748607321,-2.039993286132726,8.060000419616701,-1.1651378715391973,8.135000228881836,2.5409860669885775,8.352499961853027,0.04350460748607321
5292,2008-06-20,8.117500305175781,8.25,8.029999732971191,8.227499961853027,19752000.0,-0.019033150527499876,1.8387180134006855,-0.5176463724407867,54.64995745832583,55.89745413989662,-0.04454665903251609,-0.10086236264405102,-0.16858017987538876,-0.12174344726465058,8.496360443946216,0.24499988555908025,0.0980781235564736,0.07400023937225342,-0.23927778151397838,0.3872782602584861,-0.08263877107086337,0.23063924981536932,-0.24115146314697178,27.950347350563437,-30.46418147839024,0.15663901044311632,6,-0.016250133514404297,-0.08000016212463379,-0.12312543392181396,-0.002500295639038086,0.3899993896484375,4,0.050816065572846014,-1.087914483336811,8.274999618530272,-2.039993286132726,8.060000419616701,-1.1651378715391973,8.135000228881836,0.050816065572846014
5293,2008-06-23,8.002499580383299,8.202500343322754,7.9724998474121085,8.167499542236326,22996000.0,-0.014167012068870166,-1.0444540518546075,1.5000043348967862,49.843246567867126,55.049895286596644,0.10457429547859043,0.03129785197281443,-0.039048766714119054,-0.003737505579811007,7.838616394901118,0.23000049591064542,0.07301224397239547,-0.050875473022463424,-0.34432256542597806,0.24257161938105032,-0.19759901922422074,0.09584807317929389,-0.1049046813544896,6.896483685607644,-47.06764701717811,0.146723546201757,6,0.09875059127807795,0.035000562667848456,-0.08749973773956121,0.11250042915344416,0.5350008010864293,0,0.09340836723679002,1.8387180134006855,8.117500305175781,-1.087914483336811,8.274999618530272,-2.039993286132726,8.060000419616701,0.09340836723679002
5294,2008-06-24,7.9375,8.0625,7.8499999046325675,7.949999809265138,33180400.0,-0.008122409720911938,-1.2666676839192588,0.07575643730312939,47.51037467546368,54.57603189784198,0.16585127159760127,0.10295422082736749,0.03390058569823573,0.062442867255443346,7.4738947711858215,0.21250009536743253,0.08850187874565485,-0.11675004959106516,-0.408622773224641,0.1751226740425107,-0.2626864114078522,0.029186312225722766,0.4700002670288086,19.774049045840222,-29.620420906284572,0.14593636181678782,6,0.19125008583068848,0.10000014305114746,-0.02187514305114746,0.17750000953674316,0.48999977111816406,1,0.07086614173228356,-1.0444540518546075,8.002499580383299,1.8387180134006855,8.117500305175781,-1.087914483336811,8.274999618530272,0.07086614173228356
5295,2008-06-25,8.135000228881836,8.300000190734862,7.934999942779541,7.9724998474121085,28776800.0,0.024881918599286346,-2.0736838301135827,-13.000228885327598,47.888774216562574,53.59628527205862,0.019816729081583162,-0.08346745922624166,-0.15206267184227418,-0.1346720945312967,7.481947887006271,0.3650002479553205,0.11550398569619169,0.07100017070770193,-0.21781493665976726,0.3598152780751711,-0.07340738297603266,0.21540772439143652,0.26135003089904707,63.33336512245733,17.95289482678347,0.14440755368373462,6,-0.006250143051147461,-0.09750008583068848,-0.2050004005432129,-0.020000219345092773,0.38249969482421875,2,0.009219398543943935,-1.2666676839192588,7.9375,-1.0444540518546075,8.002499580383299,1.8387180134006855,8.117500305175781,0.009219398543943935
5296,2008-06-26,7.980000019073486,8.149999618530272,7.9650001525878915,8.005000114440918,20617600.0,-0.019053497903792294,-5.727274303598952,-0.1538463795673548,51.724135736240065,52.523676802956786,0.17652834569692288,0.0700024917810449,0.008478552681830287,0.02245054633767296,7.794064160654639,0.18499946594238015,0.10506254902142054,-0.08075003623962473,-0.3719186603962612,0.21041858791701085,-0.22633434831794297,0.0648342758386935,0.4054232336044308,28.88889595313885,-17.420963783847377,0.14558431207831793,6,0.14875006675720215,0.05750012397766113,-0.0475001335144043,0.13499999046325684,0.39250040054321467,3,0.017230612252336686,-2.0736838301135827,8.135000228881836,-1.2666676839192588,7.9375,-1.0444540518546075,8.002499580383299,0.017230612252336686
5297,2008-06-27,7.9625000953674325,8.185000419616701,7.84499979019165,8.147500038146973,21134000.0,-0.002192972890253886,1.615382358173403,7.399969482538254,52.42390384377197,51.59311106215972,0.16339719446642942,0.08787284846019627,0.03183335204616977,0.04327005792063243,7.924494237241516,0.3400006294250506,0.12447270626018359,-0.09562494754791206,-0.38946459276220136,0.19821469766637811,-0.2425447701550576,0.05129487505923258,0.41221469034957803,25.824220162334388,-23.653644378534462,0.14691982260714492,6,0.16374993324279696,0.07500004768371493,-0.030000209808350498,0.15249991416931064,0.8825001716613761,4,0.022919982444008946,-5.727274303598952,7.980000019073486,-2.0736838301135827,8.135000228881836,-1.2666676839192588,7.9375,0.022919982444008946
5298,2008-06-30,7.867499828338622,8.145000457763674,7.78000020980835,7.7849998474121085,27958800.0,-0.011930959609542935,-6.891960718612454,-0.44594598077701497,45.107386291345115,50.55706270487915,0.20379663641768087,0.19047288165950693,0.12485473687513515,0.14202922764327486,7.0559041886403495,0.36500024795532404,0.11044276093153371,-0.1892502069473272,-0.4865410002217798,0.10804058632712543,-0.3378956035845535,-0.04060481031010088,0.4860263575573738,16.826850334565354,-30.724087296065843,0.14864539663722626,6,0.1725003719329843,0.1700003147125253,0.06500005722045987,0.247500181198121,0.7500004768371591,0,0.081347299707631,1.615382358173403,7.9625000953674325,-5.727274303598952,7.980000019073486,-2.0736838301135827,8.135000228881836,0.081347299707631
5299,2008-07-01,7.980000019073486,8.0,7.704999923706055,7.75,24623600.0,0.014299357253195089,1.1851859046926079,2.7878796636129817,54.09206986460743,50.973333798910375,0.0748709424854912,0.07969596563857095,0.013173431278074688,0.032423481667926524,6.717830703796529,0.2950000762939453,0.07071998993639639,-0.07525000572204554,-0.3738339073037036,0.2233338958596116,-0.22454195651287456,0.07404194506878348,0.33911460825725115,46.21848268080148,-6.242984163129641,0.1492919507908286,7,0.022500038146972656,0.07625007629394531,-0.0475001335144043,0.13499999046325684,0.7750000953674316,1,0.06986220063455217,-6.891960718612454,7.867499828338622,1.615382358173403,7.9625000953674325,-5.727274303598952,7.980000019073486,0.06986220063455217
5300,2008-07-02,7.807499885559082,8.012499809265138,7.807499885559082,7.994999885559082,19950400.0,-0.02161655803284479,-1.1866658528646024,-0.8152173236998413,42.473124068436945,49.523663635846745,0.23220617977138325,0.2450713482727256,0.187406284763302,0.21055672835175443,6.794789105396543,0.20499992370605646,0.018521839685563535,-0.23525013923645055,-0.5537081723191957,0.08320789384629546,-0.3944791557778231,-0.07602112269507799,0.4624855654816802,21.35413665741463,-27.653165918456157,0.1592290165413728,7,0.19500017166137695,0.2487502098083496,0.14562499523162842,0.30750012397766113,1.4099998474121112,2,0.07941080943284384,1.1851859046926079,7.980000019073486,-6.891960718612454,7.867499828338622,1.615382358173403,7.9625000953674325,0.07941080943284384
5301,2008-07-03,7.807499885559082,7.925000190734862,7.664999961853027,7.860000133514403,11555200.0,0.0,1.8493119188150604,0.28000132242838066,36.30951738951986,47.48583696153497,0.1775932849572106,0.22261884781979546,0.18764342410995383,0.2140116313093614,7.043370875422285,0.26000022888183505,-0.006105334848875543,-0.21375012397766113,-0.5348973118168168,0.1073970638614945,-0.37432371789723895,-0.053176530058083316,0.4172867232949038,27.403807357957575,-14.773531179845591,0.16057359391957804,7,0.1750001907348624,0.22875022888183594,0.1468750238418579,0.30750012397766113,1.442500114440918,3,0.09093820666718222,-1.1866658528646024,7.807499885559082,1.1851859046926079,7.980000019073486,-6.891960718612454,7.867499828338622,0.09093820666718222
5302,2008-07-07,7.78249979019165,8.032500267028809,7.7224998474121085,7.8474998474121085,26675600.0,-0.003202061573343351,-2.351356924322031,1.2380904805587638,32.407395688154224,45.54852019712243,0.1677130315888835,0.2510387525834883,0.21033840019254857,0.24327443938087967,7.023392176796333,0.3100004196167001,-0.01630370176883922,-0.23275020122528112,-0.5674374351377622,0.10193703268719911,-0.4000938181815208,-0.06540658426904056,0.38630815396223994,24.479105613360872,-10.953194476860837,0.1673436169562402,7,0.20000028610229403,0.2537503242492676,0.17187511920928955,0.3325002193450928,1.2599997520446777,0,0.07581119760114019,1.8493119188150604,7.807499885559082,-1.1866658528646024,7.807499885559082,1.1851859046926079,7.980000019073486,0.07581119760114019
5303,2008-07-08,8.114999771118164,8.127499580383299,7.747499942779541,7.7775001525878915,22834800.0,0.042724059092885014,1.0965541372452148,-5.192297252686849,49.42361781782783,45.761102768496215,-0.16444358463249742,-0.0642796238162493,-0.128548834736268,-0.08430337123694898,6.678370905096289,0.379999637603758,-0.05193593260643148,0.08674979209899902,-0.24187214968217496,0.415371733880173,-0.07756117879158708,0.251060762989586,-0.4499998092651367,97.29733630811269,61.744262928521024,0.16431097089058697,7,-0.13249969482421964,-0.0787496566772461,-0.16624987125396729,2.384185791015625e-07,0.8325004577636719,1,0.08995693364142365,-2.351356924322031,7.78249979019165,1.8493119188150604,7.807499885559082,-1.1866658528646024,7.807499885559082,0.08995693364142365
5304,2008-07-09,7.90749979019165,8.137499809265138,7.872499942779541,8.137499809265138,20826800.0,-0.02556993059507162,1.3043464739968078,-0.681482308261803,45.91698411129924,45.542014979022525,0.04286058976884988,0.13726265739460786,0.07034338878465807,0.13131319721295753,7.024740629610856,0.2649998664855975,-0.08117663613331594,-0.11250016689300502,-0.4447096994396915,0.2197093656536815,-0.2786049331663474,0.053604599380338236,-0.2332498359680173,51.32273156632712,15.019853907259005,0.16610476627334309,7,0.01750040054321378,0.12875032424926758,0.04125010967254639,0.20750021934509277,1.1050000190734863,2,0.08978824329085722,1.0965541372452148,8.114999771118164,-2.351356924322031,7.78249979019165,1.8493119188150604,7.807499885559082,0.08978824329085722
5305,2008-07-10,7.9099998474121085,8.142499923706055,7.84499979019165,8.017499923706055,29742800.0,0.0003161627931447253,-1.505262270265061,0.4673915973006875,38.9728211576161,44.1252022480643,0.005685717683197922,0.14951665854882368,0.0560245713625811,0.1365077298291153,7.34284787499421,0.2975001335144043,-0.08908440971628195,-0.1145000934600846,-0.43761655839187075,0.20861637147170153,-0.2760583259259777,0.047058139005808464,-0.21721989898681482,51.30888065588813,18.11847193738562,0.1615582324658932,7,0.015000343322755683,0.12625026702880948,0.03875005245208829,0.20500016212463468,1.0799999237060556,3,0.10682683733619358,1.3043464739968078,7.90749979019165,1.0965541372452148,8.114999771118164,-2.351356924322031,7.78249979019165,0.10682683733619358
5306,2008-07-11,7.8375000953674325,8.007499694824219,7.632500171661378,7.752500057220459,30753200.0,-0.009165581977652715,-1.3076907276392657,-0.790697468107381,41.08280225759456,42.86507984960014,0.0624091092036938,0.213260751427085,0.12416246193468794,0.21759606569272893,7.554455357674275,0.3749995231628409,-0.08737126575271503,-0.17449986934661776,-0.506573159236626,0.15757342054339052,-0.3405365142916219,-0.008463224401613623,0.30499982833862216,40.19608301458475,6.080825523617463,0.16603664494500395,7,0.05125021934509366,0.18250012397766024,0.12312495708465487,0.27749991416931064,1.0599999427795401,4,0.1760765066426535,-1.505262270265061,7.9099998474121085,1.3043464739968078,7.90749979019165,1.0965541372452148,8.114999771118164,0.1760765066426535
5307,2008-07-14,8.072500228881836,8.172499656677246,7.894999980926514,7.947500228881836,26051200.0,0.02998406770716433,-1.4130354558760723,1.4705875753121727,52.07102444904171,43.63881742267754,-0.17360277370034005,-0.039102098309456323,-0.11884512787976131,-0.013149871148758763,7.262541766859347,0.33499956130981356,-0.09668781265270443,0.07025024890899623,-0.2410370581166763,0.38153755593466965,-0.08539340460384004,0.2258939024218325,-0.4400000572204581,81.48156978474312,42.10889340399577,0.15564365351283668,7,-0.17000031471252441,-0.052500009536743164,-0.06937539577484131,0.028749704360961914,0.619999885559082,0,0.14586556057382305,-1.3076907276392657,7.8375000953674325,-1.505262270265061,7.9099998474121085,1.3043464739968078,7.90749979019165,0.14586556057382305
5308,2008-07-15,8.154999732971191,8.232500076293945,7.875,8.024999618530272,38117200.0,0.010219820594639106,1.508765413508675,1.040000915527358,56.368950941777584,43.891804209029786,-0.23583190427518552,-0.14456857884388796,-0.20154679399573716,-0.09079242095782192,6.513320388836205,0.3575000762939453,-0.1043595414724603,0.16262476444244367,-0.112284258178045,0.4375337870629332,0.025170253132198894,0.30007927575268845,-0.5224995613098136,87.08327405981603,43.36303639278364,0.1374545113102446,7,-0.22249960899353027,-0.13499951362609863,-0.14187490940093994,-0.053749799728393555,0.5625,1,0.10882891947585449,-1.4130354558760723,8.072500228881836,-1.3076907276392657,7.8375000953674325,-1.505262270265061,7.9099998474121085,0.10882891947585449
5309,2008-07-16,8.537500381469728,8.582500457763674,8.072500228881836,8.170000076293945,37342000.0,0.04690382109420099,1.2295069665057312,2.8269229358470938,60.634081003572355,45.90968831293372,-0.593329607368398,-0.5221391669098292,-0.5743286326632466,-0.4713918304943494,6.282141341281357,0.5100002288818377,-0.10281665747861624,0.5250004053115855,0.16147945298331656,0.8885213576398536,0.34323992914745105,0.70676088147572,-0.8810002136230475,95.26315129034606,51.79217313996983,0.1817604761641341,7,-0.43000006675720215,-0.43000006675720215,-0.5243755578994769,-0.4362504482269305,0.26249980926513494,2,0.04802340604306088,1.508765413508675,8.154999732971191,-1.4130354558760723,8.072500228881836,-1.3076907276392657,7.8375000953674325,0.04802340604306088
5310,2008-07-17,8.817500114440918,8.890000343322754,8.430000305175781,8.567500114440918,37415600.0,0.03279645334820924,1.3291114180034187,0.6802715439390447,70.75588424026918,49.73706240746142,-0.7990196664159797,-0.7826036714864699,-0.845910648229685,-0.7492798837838102,6.86205699607977,0.46000003814697266,-0.06534648458509196,0.7671251535415653,0.2552083872115585,1.279041919871573,0.5111667703765619,1.0230835367065687,-1.1054399291992176,94.23457503102759,46.89826558134078,0.2559583831650038,7,-0.5562498569488525,-0.5562498569488525,-0.8381253480911255,-0.7162501811981201,0.18000030517578125,3,0.022115077095928415,1.2295069665057312,8.537500381469728,1.508765413508675,8.154999732971191,-1.4130354558760723,8.072500228881836,0.022115077095928415
5311,2008-07-18,8.635000228881836,9.109999656677246,8.632499694824219,9.109999656677246,31097200.0,-0.02069746336154754,1.0105285771362833,-1.8999977111816406,65.40664425769083,53.40364558185438,-0.5440023472443976,-0.6026487018390334,-0.6546028981247147,-0.5676241643046147,7.27696071262652,0.47749996185302734,-0.060236493614258535,0.5666252374649048,-0.0008492469160916727,1.1340997218459004,0.28288799527440744,0.850362479655403,-0.8287048309936509,61.53849717874487,11.006782650525373,0.28373724219049795,7,-0.2637503147125244,-0.2637503147125244,-0.6556254625320435,-0.5337502956390381,0.2524995803833008,4,0.04111170038524681,1.3291114180034187,8.817500114440918,1.2295069665057312,8.537500381469728,1.508765413508675,8.154999732971191,0.04111170038524681
5312,2008-07-21,8.529999732971191,8.757499694824219,8.395000457763674,8.677499771118164,22220800.0,-0.012159871815572765,1.3577194924899942,0.31052677017224384,65.1083175819437,55.146390000089475,-0.3596379924356352,-0.49029810745067337,-0.5357884433116737,-0.4623305812709564,7.474994281137176,0.3624992370605451,-0.014219123854710247,0.4409997701644901,-0.1628137155338436,1.044813255862823,0.13909302731532414,0.742906513013657,-0.5933339092040999,53.03643036901414,-1.6860717762585153,0.3019067428491665,7,-0.15874981880187988,-0.15874981880187988,-0.5506249666213989,-0.42874979972839355,0.3775005340576172,0,0.043083272764391056,1.0105285771362833,8.635000228881836,1.3291114180034187,8.817500114440918,1.2295069665057312,8.537500381469728,0.043083272764391056
5313,2008-07-22,8.75,8.777500152587889,8.460000038146973,8.487500190734862,21174400.0,0.02579135684828171,1.000000000000011,-1.7796592635696626,66.73912516163222,57.459961227904245,-0.536510750275772,-0.6866300594615371,-0.7394559017958411,-0.6797575480829892,7.984892395640856,0.3175001144409162,0.05376637631217207,0.623625016212463,-0.04653707499294768,1.2937871074178728,0.28854397060975856,0.9587060618151675,-0.6960007929418932,65.30121877346843,9.110455596961799,0.3350810456027049,7,-0.3787500858306885,-0.3787500858306885,-0.7512502670288104,-0.6487500667572021,0.21249961853027344,1,-0.006571415492466537,1.3577194924899942,8.529999732971191,1.0105285771362833,8.635000228881836,1.3291114180034187,8.817500114440918,-0.006571415492466537
5314,2008-07-23,8.5,8.869999885559082,8.442500114440918,8.755000114440918,38053600.0,-0.02857142857142858,-1.3108102883448074,-0.971429713243542,64.56361638033047,60.30338291931695,-0.21638077212593387,-0.4135301721533935,-0.4845567839670153,-0.42613695722985234,9.163068367022285,0.42749977111816406,0.1309289935559157,0.34550001621246373,-0.33836029825023495,1.0293603306751615,0.0035698589811143933,0.6874301734438131,-0.3404007479799791,14.685267115805322,-44.01551373893924,0.34193015723134906,7,-0.12875008583068848,-0.12875008583068848,-0.45749998092651545,-0.44375014305114746,0.6350002288818359,2,0.025588203878963656,1.000000000000011,8.75,1.3577194924899942,8.529999732971191,1.0105285771362833,8.635000228881836,0.025588203878963656
5315,2008-07-24,8.210000038146973,8.472499847412111,8.167499542236326,8.329999923706055,31251200.0,-0.034117642570944406,-1.9755999981391632,0.470587575312188,57.544518795871554,62.13246253468107,0.13482805540604303,-0.12397982975988775,-0.18091789621739807,-0.13688039970204002,9.06380846698373,0.33250045776367365,0.14619606160177767,0.0517500638961792,-0.6324824578441515,0.735982585636509,-0.29036619697398613,0.39386632476634453,0.8999996185302734,4.509335888606985,-55.748172651809995,0.342116260870165,7,0.2824997901916504,0.16124987602233887,-0.16499996185302734,-0.18000006675720215,0.8500003814697266,3,0.07186359925048857,-1.3108102883448074,8.5,1.000000000000011,8.75,1.3577194924899942,8.529999732971191,0.07186359925048857
5316,2008-07-25,8.117500305175781,8.454999923706055,8.060000419616701,8.212499618530272,27824400.0,-0.011266715291278984,-2.76191643960041,0.7916616996081837,56.12432355814302,62.582829102358986,0.30309653719227647,-0.02176673878489055,-0.08161749742804503,-0.047904905981329904,8.82224130774872,0.3949995040893537,0.18553882272199473,-0.0476246833801266,-0.7270624316859902,0.6318130649257361,-0.3873435575330575,0.2920941907728052,0.9736493492126463,7.0987559840157335,-55.30159354060184,0.33971887415293145,7,0.3749995231628418,0.2537496089935303,-0.07250022888183594,-0.1437504291534415,0.9650001525878906,4,0.10840777103264454,-1.9755999981391632,8.210000038146973,-1.3108102883448074,8.5,1.000000000000011,8.75,0.10840777103264454
5317,2008-07-28,8.145000457763674,8.212499618530272,7.997499942779541,8.107500076293945,29981600.0,0.0033877612016051106,1.4927686064640562,-0.39474371072341835,50.61729800160126,61.943756553450505,0.3206855721340425,-0.03677907405453951,-0.10701529285391764,-0.07808664163620094,9.058226120153149,0.21499967575073065,0.24270385641292513,-0.029249548912046563,-0.702099291416614,0.6436001935925209,-0.36567442016433027,0.30717532234023714,0.9049032272338842,16.90550425874381,-39.383613463544165,0.3364248712522835,7,0.4087493419647199,0.22624945640563787,-0.07937538623809992,-0.1712505817413339,1.0524997711181623,0,0.09116013625189257,-2.76191643960041,8.117500305175781,-1.9755999981391632,8.210000038146973,-1.3108102883448074,8.5,0.09116013625189257
5318,2008-07-29,8.507499694824219,8.547499656677246,8.114999771118164,8.114999771118164,33063200.0,0.0445057356276779,-1.203821501290194,10.466558160825505,61.60541598561337,62.05168266256617,0.015027104461404761,-0.3677262401458776,-0.46146405504488186,-0.43479990171992,9.94079505472942,0.43249988555908203,0.3145772361044088,0.30124969482421804,-0.3710490917019005,0.9735484813503366,-0.03489969843884033,0.6373990880872773,0.47925976564025774,58.45269747754494,1.4719409503724847,0.33614939326305904,7,0.046250104904174805,-0.13624978065490723,-0.43812453746795654,-0.533749818801879,0.010000228881835938,1,0.04701740658867637,1.4927686064640562,8.145000457763674,-2.76191643960041,8.117500305175781,-1.9755999981391632,8.210000038146973,0.04701740658867637
5319,2008-07-30,8.537500381469728,8.752499580383299,8.362500190734862,8.532500267028809,28153200.0,0.0035263811603498674,-1.2608642770462977,0.012739147548635851,62.00957872238685,61.079870938357026,-0.016733263618110783,-0.3729397105978265,-0.48193252847178947,-0.4579431468249471,10.914709686794577,0.3899993896484375,0.3535440442685136,0.3033753633499163,-0.3756222423946127,0.9823729690944454,-0.03612343952234731,0.6428741662221809,0.3899035079336528,71.52327124342179,13.253961573106437,0.3394988028722645,7,0.016249418258665216,-0.16625046730041682,-0.46812522411346613,-0.5637505054473886,0.05499935150146307,2,0.04978028908590004,-1.203821501290194,8.507499694824219,1.4927686064640562,8.145000457763674,-2.76191643960041,8.117500305175781,0.04978028908590004
5320,2008-07-31,8.427499771118164,8.682499885559082,8.322500228881836,8.482500076293945,28778800.0,-0.012884404736346,-1.7169847987562619,-10.999809269498286,61.13206494699459,60.604917681612996,0.03590365257922201,-0.22567938664075626,-0.36082176014156886,-0.3411361960314636,11.946669488232423,0.3599996566772461,0.3783152254390689,0.1623747587203983,-0.49073023071848887,0.8154797481592855,-0.16417773599904528,0.4889272534398419,0.44410988148778685,56.95364698496681,-3.4530174870099017,0.32655249471944336,7,0.006250143051147461,-0.05624985694885254,-0.3443746566772461,-0.4524998664855948,0.3299999237060547,3,0.08395140634572806,-1.2608642770462977,8.537500381469728,-1.203821501290194,8.507499694824219,1.4927686064640562,8.145000457763674,0.08395140634572806
5321,2008-08-01,8.517499923706055,8.607500076293945,8.282500267028809,8.492500305175781,28597600.0,0.010679342038825146,2.170731026526112,-0.4545359966708281,58.88222565028757,59.913129689206755,-0.08103881678705172,-0.2737986248896078,-0.4356966685736179,-0.42980507309633253,12.360451982135944,0.3249998092651367,0.36640698589586584,0.21687490940093923,-0.40807333111311195,0.8418231499149913,-0.09559921085608636,0.5293490296579648,0.301663146310311,68.87420271841536,10.673463917032052,0.31247412025702603,8,-0.08375000953674316,-0.14625000953674316,-0.4343748092651367,-0.5137500762939453,0.029999732971191406,4,0.0636924567971815,-1.7169847987562619,8.427499771118164,-1.2608642770462977,8.537500381469728,-1.203821501290194,8.507499694824219,0.0636924567971815
5322,2008-08-04,8.372500419616701,8.552499771118164,8.25,8.512499809265138,26340400.0,-0.01702371651167134,1.7500065023452236,-5.600061036087586,54.23564938972301,58.52385460343907,0.04388489183996924,-0.08678070324687148,-0.27936281539882835,-0.283824932956529,13.270539585199842,0.30249977111816406,0.3001696625416006,0.04237537384033452,-0.5333564222094012,0.6181071698900711,-0.2454905241845342,0.33024127186520325,0.39736286276545485,40.392270673047825,-13.5702923209846,0.2878658980248681,8,0.06124949455261053,-0.0012505054473894717,-0.289375305175783,-0.3575005531311053,0.25999927520751775,0,0.08480143356976688,2.170731026526112,8.517499923706055,-1.7169847987562619,8.427499771118164,-1.2608642770462977,8.537500381469728,0.08480143356976688
5323,2008-08-05,8.845000267028809,8.90999984741211,8.432499885559082,8.447500228881836,38748800.0,0.05643473559046286,-1.2339141627646024,-2.839298365122616,55.78550996540214,57.54850944622481,-0.4623422342310626,-0.5289038003565949,-0.7338369900950248,-0.7520676885479496,14.659211217451434,0.5374994277954084,0.26571568849970006,0.4783751964569092,-0.13148092171300974,1.088231314626828,0.17344713737194972,0.7833032555418686,-0.8475003242492676,90.15157645290871,39.7025210586806,0.3049280590849595,8,-0.3912503719329834,-0.47375035285949707,-0.7631251811981201,-0.8300004005432129,-0.08750057220458984,1,0.03985301879153447,1.7500065023452236,8.372500419616701,2.170731026526112,8.517499923706055,-1.7169847987562619,8.427499771118164,0.03985301879153447
5324,2008-08-06,8.617500305175781,8.859999656677246,8.574999809265138,8.792499542236326,31740800.0,-0.025720741094951816,-1.19230458863663,-0.44024961073296914,46.16123279862905,56.28369989097564,-0.24185577105395595,-0.258751407973854,-0.4942906435563259,-0.5210713806198903,16.077684753314664,0.2849998474121076,0.2326589572669775,0.21537520885467565,-0.3638399819206928,0.794590399630045,-0.07423238653300857,0.5049828042423599,-0.6017503643035891,55.681877293876255,10.326440414838046,0.2896075953876845,8,-0.16375041007995605,-0.24625039100646973,-0.5787501335144043,-0.6025004386901855,-0.11750030517578125,2,-0.011604337444544699,-1.2339141627646024,8.845000267028809,1.7500065023452236,8.372500419616701,2.170731026526112,8.517499923706055,-0.011604337444544699
5325,2008-08-07,8.755000114440918,8.845000267028809,8.390000343322754,8.585000038146973,32974000.0,0.015955880985876192,1.5999967302630504,-0.9714332425068218,52.34374738065569,55.86363587125483,-0.32845821601781466,-0.3475174571108681,-0.6185426957894862,-0.6527628365378888,17.446299988575575,0.4549999237060547,0.17719349736965917,0.3106250047683723,-0.24001306951767276,0.8612630790544173,0.035305967625349766,0.5859440419113948,-0.7213651754379278,76.51518654451927,31.835059385807362,0.2753190371430226,8,-0.3012502193450928,-0.38375020027160645,-0.7256250381469727,-0.7400002479553223,-0.444999694824217,3,-0.018560865716231167,-1.19230458863663,8.617500305175781,-1.2339141627646024,8.845000267028809,1.7500065023452236,8.372500419616701,-0.018560865716231167
5326,2008-08-08,9.217499732971193,9.237500190734863,8.747500419616701,8.767499923706055,38375200.0,0.05282691176296006,-1.0000038925576318,2.6470565135926685,61.78234974928252,57.10419717655275,-0.6912009262220735,-0.7392307821805364,-1.0655321135907787,-1.1112563564010376,18.38645972595789,0.4899997711181623,0.154792763577964,0.7041246414184581,0.12840261012990162,1.2798466727070137,0.41626362577417986,0.9919856570627363,-1.16633749580002,97.9746375796863,52.10632107943916,0.2878610156442779,8,-0.5412497520446795,-0.7824995517730731,-1.1881246566772479,-1.2024998664855975,-0.6624994277954119,4,-0.04990507745842887,1.5999967302630504,8.755000114440918,-1.19230458863663,8.617500305175781,-1.2339141627646024,8.845000267028809,-0.04990507745842887
5327,2008-08-11,9.25,9.380000114440918,9.074999809265137,9.199999809265137,65702000.0,0.0035259308891057994,-1.0333340750795523,0.11111158206159,59.1575106930314,56.83220769959921,-0.6151643741298454,-0.7156862508015429,-1.0808576081839405,-1.1367266277460928,20.259903579315576,0.30500030517578125,0.17533044431184308,0.6777499198913581,0.05310928250762004,1.3023905572750953,0.3654296011994891,0.9900702385832272,-1.1513842446862785,86.86867227311697,41.663261937842115,0.3123203186918687,8,-0.434999942779541,-0.7437498569488525,-1.2406249046325684,-1.2350001335144043,-1.177499771118164,0,-0.07594598306191935,-1.0000038925576318,9.217499732971193,1.5999967302630504,8.755000114440918,-1.19230458863663,8.617500305175781,-0.07594598306191935
5328,2008-08-12,9.042499542236328,9.1850004196167,8.9375,9.0625,38508000.0,-0.02243248192039693,-1.152181845322011,-0.40000762936542755,60.09301473928053,56.61925614592072,-0.36184526724091093,-0.4619730184287416,-0.8543708826157612,-0.9297182628311589,21.98970088987145,0.3125,0.2069611412477208,0.4258744716644287,-0.20005465779635223,1.0518036011252097,0.11290990693403913,0.7388390363948183,-0.8670007253749752,65.90902522902638,16.147254170264333,0.3129645647303904,8,-0.22749948501586914,-0.5362493991851807,-1.0331244468688965,-1.0274996757507324,-0.8099994659423828,1,-0.045341428605780276,-1.0333340750795523,9.25,-1.0000038925576318,9.217499732971193,1.5999967302630504,8.755000114440918,-0.045341428605780276
5329,2008-08-13,8.947500228881836,9.020000457763672,8.739999771118164,8.930000305175781,40474000.0,-0.010505868749095648,2.446154207307769,-0.8749761586877742,64.79439082482807,57.02618124345778,-0.22637733130080662,-0.35276929677539925,-0.7448051149851569,-0.8376046729703788,22.24221729794303,0.30249977111816406,0.2589643876227843,0.31037516593933034,-0.3313006362795612,0.9520509681582219,-0.010462735170115423,0.6312130670487761,-0.6997313341657083,56.3131327726883,0.793060863476498,0.3208379011094457,8,-0.13250017166137695,-0.4412500858306885,-0.9381251335144043,-0.9325003623962402,-0.8100004196166974,2,-0.021235040983213382,-1.152181845322011,9.042499542236328,-1.0333340750795523,9.25,-1.0000038925576318,9.217499732971193,-0.021235040983213382
5330,2008-08-14,9.012499809265137,9.170000076293944,8.890000343322754,8.962499618530273,31927200.0,0.007264551966535526,-1.8718106724180752,2.85716621253406,68.15415405578668,58.05639551073545,-0.22313275970592272,-0.42415773339557816,-0.7957139017412302,-0.9053808166059909,21.737224187633746,0.27999973297118963,0.2541748256018934,0.36562476158142054,-0.29328534552170815,1.0245348686845492,0.036169708029856196,0.6950798151329849,-0.6967970413655209,42.57810811978739,-18.279299200816233,0.32945505355156435,8,-0.19749975204467773,-0.5062496662139893,-1.031874656677246,-0.997499942779541,-1.1624999046325692,3,-0.05686544467255028,2.446154207307769,8.947500228881836,-1.152181845322011,9.042499542236328,-1.0333340750795523,9.25,-0.05686544467255028
5331,2008-08-15,8.989999771118164,9.197500228881836,8.925000190734863,9.0,20886400.0,-0.0024965368791288745,-2.892874659400545,-0.20000381468271378,67.17478918362345,59.49407771005772,-0.1414333703956263,-0.3938935013311369,-0.7648968363720385,-0.8822636783996956,20.69576042413225,0.27250003814697266,0.24668997110090451,0.3253747463226322,-0.3510810863918099,1.0018305790370743,-0.012853170034588857,0.6636026626798532,-0.6104391624260703,39.06247904525331,-26.22456024017788,0.33822791635722105,8,-0.10499954223632812,-0.4837496280670166,-1.0093746185302734,-0.9749999046325684,-1.0299997329711914,4,-0.07563952934526996,-1.8718106724180752,9.012499809265137,2.446154207307769,8.947500228881836,-1.152181845322011,9.042499542236328,-0.07563952934526996
5332,2008-08-18,8.897500038146973,9.100000381469727,8.84000015258789,9.037500381469727,16674000.0,-0.010289180792680486,-1.039216566250416,13.99971390425329,58.904119133540995,59.84058983985092,0.03729071412543661,-0.2871734368381258,-0.654183747275022,-0.7885208399452388,20.523669097489293,0.26000022888183594,0.24984007454935941,0.21449999809265208,-0.4665082828049911,0.8955082789902953,-0.12600414235616952,0.5550041385414737,-0.4579130591099503,34.426253429055045,-30.414745369233536,0.3405041404488213,8,-0.012499809265136719,-0.26999998092651367,-0.9431247711181632,-0.882500171661377,-1.1024999618530273,0,-0.03849392880053548,-2.892874659400545,8.989999771118164,-1.8718106724180752,9.012499809265137,2.446154207307769,8.947500228881836,-0.03849392880053548
5333,2008-08-19,8.692500114440918,8.862500190734863,8.622500419616701,8.859999656677246,17906800.0,-0.023040171152249767,1.7825961963732655,1.196422367695043,53.27695159566122,60.63122526174338,0.24404781795244013,-0.09138762292426783,-0.4314457589625764,-0.5810621736143027,20.024525071766053,0.27499961853027166,0.25272019166326487,0.01237506866455007,-0.6679273824217589,0.692677519750859,-0.3277761568786044,0.35252629420770454,-0.19648834727966147,12.173864007655663,-49.68116417928886,0.34015122554315425,8,0.19250011444091797,-0.06500005722045898,-0.7312500476837158,-0.6775002479553223,-0.757500171661377,1,-0.07132584151814636,-1.039216566250416,8.897500038146973,-2.892874659400545,8.989999771118164,-1.8718106724180752,9.012499809265137,-0.07132584151814636
5334,2008-08-20,8.717499732971191,8.795000076293945,8.612500190734862,8.75,25927600.0,0.0028759986426392103,1.9795797619325948,0.1940319752214808,56.35965435128962,61.07743714736938,0.2623094974649032,-0.10462121970586935,-0.44506284927102513,-0.605029437280006,19.243920872919425,0.1824998855590838,0.28435536527650385,0.026499700546263938,-0.6486128899804502,0.7016122910729781,-0.31105659471709224,0.3640559958096201,-0.16844866497315536,17.948638528114078,-42.687042530705824,0.3375562952633568,8,0.2787504196166992,-0.028749704360961914,-0.7412495613098145,-0.7024998664855957,-0.7274999618530273,2,-0.05563517883951152,1.7825961963732655,8.692500114440918,-1.039216566250416,8.897500038146973,-2.892874659400545,8.989999771118164,-0.05563517883951152
5335,2008-08-21,8.800000190734863,8.882499694824219,8.574999809265138,8.652500152587889,25095200.0,0.009463775198253144,-1.0330522233957151,-4.538425423281255,56.21563254992789,60.45891301410776,0.2088236200111293,-0.14825512293431942,-0.5068473562891818,-0.6898793618094121,19.61998514627487,0.30749988555908025,0.27923372243682465,0.07950015068054128,-0.5576077601956761,0.7166080615567587,-0.23905380475756743,0.39805410611865,0.5799999237060547,36.14461522905768,-22.480296383178725,0.3185539554381089,8,0.17749977111816406,-0.11125016212463379,-0.6924998760223371,-0.71875,-1.2375001907348633,3,-0.07528413262618361,1.9795797619325948,8.717499732971191,1.7825961963732655,8.692500114440918,-1.039216566250416,8.897500038146973,-0.07528413262618361
5336,2008-08-22,8.9975004196167,9.005000114440918,8.835000038146973,8.835000038146973,23664800.0,0.022443207341037885,-1.0923037196145404,1.1016972165648204,63.44086683090379,60.93484147387135,-0.025887701536579044,-0.2913872212381712,-0.689533172544639,-0.8902011612473171,20.524367004347084,0.2049999237060547,0.32952895894791645,0.23300037384033168,-0.3478259609119352,0.8138267085925985,-0.057412793535801754,0.5234135412164651,0.36639968872070305,80.47621902151299,18.737617124021902,0.2904131673761332,8,-0.11125040054321289,-0.3087503910064697,-0.7362501621246338,-0.7625002861022949,-1.3675003051757812,4,-0.12753547779584506,-1.0330522233957151,8.800000190734863,1.9795797619325948,8.717499732971191,1.7825961963732655,8.692500114440918,-0.12753547779584506
5337,2008-08-25,8.887499809265137,8.975000381469727,8.869999885559082,8.942500114440918,26190800.0,-0.012225685492799232,-1.333340397575552,-0.33846262192330717,51.08279109547436,59.933705513448444,0.030491161291203994,-0.1295504104413432,-0.5714937608093678,-0.7822134577831648,21.70192277523782,0.1275005340576172,0.35037207317041563,0.08587479591369629,-0.41805508347005826,0.5898046752974508,-0.166090143778181,0.33783973560557357,0.4606222930908199,72.67436702684469,13.92960363885814,0.2519649396918776,8,-0.0012497901916503906,-0.19874978065490723,-0.5162498950958252,-0.5425000190734863,-1.232499599456787,0,-0.10436003274523331,-1.0923037196145404,8.9975004196167,-1.0330522233957151,8.800000190734863,1.9795797619325948,8.717499732971191,-0.10436003274523331
5338,2008-08-26,8.907500267028809,8.925000190734863,8.784999847412111,8.887499809265137,24556400.0,0.0022504031721970463,4.090893327784649,-0.3636426688861146,58.26210663654034,59.20789615919425,-0.011927039927233096,-0.12442674912350249,-0.5857974919755762,-0.8004984304510909,21.853426185093603,0.14000034332275213,0.30112025793357056,0.08587522506713796,-0.400343293989339,0.5720937441236149,-0.15723403446109963,0.32898448459537555,0.4251593894653318,77.3256329731551,17.441883056607566,0.24310925952823842,8,-0.021250247955322266,-0.2187502384185791,-0.5362503528594971,-0.5625004768371582,-1.5475001335144052,1,-0.12489476928255538,-1.333340397575552,8.887499809265137,-1.0923037196145404,8.9975004196167,-1.0330522233957151,8.800000190734863,-0.12489476928255538
5339,2008-08-27,8.962499618530273,8.994999885559082,8.75,8.8100004196167,27748000.0,0.006174499001144529,1.252875276785127,7.624785428189967,56.20327493823212,57.88002070168819,-0.07216376686920789,-0.15384121291755903,-0.6273318262175032,-0.8493734376159061,21.57662558690329,0.24499988555908203,0.2585407967817801,0.11962461471557617,-0.3512151133733621,0.5904643428045144,-0.11579524932889207,0.3550444787600444,0.3550068410192875,90.11617075637405,31.000411243567264,0.2354198640444691,8,-0.07624959945678711,-0.27374958992004395,-0.5912497043609619,-0.617499828338623,-1.4949994087219238,2,-0.11464432016558657,4.090893327784649,8.907500267028809,-1.333340397575552,8.887499809265137,-1.0923037196145404,8.9975004196167,-0.11464432016558657
5340,2008-08-28,9.135000228881836,9.145000457763672,8.920000076293945,9.015000343322754,25058800.0,0.01924693084448359,2.2142832814490365,0.7868886290156153,47.01629419924845,55.64018792564652,-0.2519561875678278,-0.28524461458858497,-0.7816674897254501,-1.015283219611689,21.586233710715206,0.22500038146972656,0.23037142674089495,0.2567502021789547,-0.18829277709232883,0.7017931814502383,0.03422871254331383,0.4792716918145956,0.16765609766203582,97.46829941958724,41.48057322300508,0.22252148963564172,8,-0.27500009536743164,-0.44625020027160645,-0.7637503147125244,-0.7900004386901855,-1.7850003242492685,3,-0.1253421378297902,1.252875276785127,8.962499618530273,4.090893327784649,8.907500267028809,-1.333340397575552,8.887499809265137,-0.1253421378297902
5341,2008-08-29,9.0600004196167,9.300000190734863,9.050000190734863,9.135000228881836,20742800.0,-0.008210159538695194,-4.263143100938613,-0.6249990065883063,43.33334894905104,53.91010234959209,-0.1854886729605827,-0.1765710357256367,-0.6959308433102294,-0.9332235191783145,21.894629647482034,0.25,0.19401291238664697,0.15462536811828542,-0.2631324773156365,0.5723832135522073,-0.054253554598675535,0.3635042908352464,-0.4850006103515607,56.363693111179316,4.105305686912885,0.20887892271696132,8,-0.12250041961669922,-0.3712503910064697,-0.6281255483627319,-0.7150006294250488,-2.1025004386901855,4,-0.1652870143774291,2.2142832814490365,9.135000228881836,1.252875276785127,8.962499618530273,4.090893327784649,8.907500267028809,-0.1652870143774291
5342,2008-09-02,9.082500457763672,9.24250030517578,9.0625,9.197500228881836,29373200.0,0.0024834478040702823,-1.3225742939764737,1.5333341810459926,51.61294043995158,53.7252122211799,-0.20002102015130774,-0.15088849316900443,-0.7021337711378184,-0.9436710008474112,22.34918505033947,0.18249988555908025,0.14169124745789397,0.14162540435791016,-0.1990212612605653,0.4822720699763856,-0.02869792845132757,0.3119487371671479,-0.4930006408691394,60.45460771921064,9.513027996351383,0.17032333280923762,9,-0.14500045776367188,-0.3937504291534424,-0.6506255865097046,-0.7375006675720215,-2.1800003051757804,1,-0.15992295844930726,-4.263143100938613,9.0600004196167,2.2142832814490365,9.135000228881836,1.252875276785127,8.962499618530273,-0.15992295844930726
5343,2008-09-03,9.197500228881836,9.229999542236328,8.984999656677246,9.047499656677246,30990400.0,0.012661686245208248,1.279077194678921,-1.304355397807374,59.92063311852959,54.12087652865102,-0.26357047894115126,-0.25099442419464957,-0.7954567291457408,-1.0425937920105497,21.810307552032445,0.24499988555908203,0.09481943807203663,0.2390001773834225,-0.1168952570398023,0.5948956118066473,0.0610524601718101,0.4169478945950349,-0.5937904045104965,81.36364976236177,29.816763030043717,0.1779477172116122,9,-0.26000022888183594,-0.4500002861022949,-0.7350003719329834,-0.8262503147125244,-2.9100003242492685,2,-0.16770861437216966,-1.3225742939764737,9.082500457763672,-4.263143100938613,9.0600004196167,2.2142832814490365,9.135000228881836,-0.16770861437216966
5344,2008-09-04,8.517499923706055,8.890000343322754,8.494999885559082,8.8125,55192800.0,-0.07393316534425909,-1.3235310617195302,-1.9666596730816914,36.80000976562003,51.963585108172374,0.43033018926118416,0.4438883636187345,-0.09913889354453254,-0.35334121797620455,20.623138324996116,0.7025003433227539,0.06470683605011551,-0.43600010871887207,-0.8141793179950891,-0.057820899442655005,-0.6250897133569815,-0.24691050408076265,0.7825002670288086,2.7950347350563436,-47.8255888367817,0.18908960463810864,9,0.38000011444091797,0.2975001335144043,-0.05500006675720215,-0.14625000953674316,-2.105000019073487,3,-0.13589665988373856,1.279077194678921,9.197500228881836,-1.3225742939764737,9.082500457763672,-4.263143100938613,9.0600004196167,-0.13589665988373856
5345,2008-09-05,8.592499732971191,8.602499961853027,8.25,8.257499694824219,34790800.0,0.00880537833131001,-1.0142887894038435,-1.1355930559596548,39.688718841084516,49.324457553748005,0.36073635004802185,0.3753337865951316,-0.16298023271445494,-0.4179998595209753,20.37179252297444,0.35249996185302734,0.0656227367956852,-0.35287528038024973,-0.7552213930033496,0.049470832242850094,-0.5540483366917996,-0.15170222406869982,0.6914004516601562,32.619016262414796,-18.65961218002615,0.20117305631154975,9,0.18250036239624023,0.22250032424926758,-0.12999987602233887,-0.22124981880187988,-1.8424997329711914,4,-0.13092808357572439,-1.3235310617195302,8.517499923706055,1.279077194678921,9.197500228881836,-1.3225742939764737,9.082500457763672,-0.13092808357572439
5346,2008-09-08,8.757499694824219,8.8100004196167,8.547499656677246,8.75,34481600.0,0.019202789290744926,3.6666327585914584,0.022387146179751932,46.4999930858645,48.815257774902456,0.17669328036116383,0.18351363854577052,-0.309677462484391,-0.5737896812515331,18.97593785396772,0.2625007629394531,0.061062748661425914,-0.16487531661987376,-0.5541003614292777,0.22434972818953014,-0.3594878390245757,0.02973720578482819,0.48504448242187514,51.133454788644784,-2.1828299521836527,0.1946125224047023,9,0.01750040054321289,0.057500362396240234,-0.3549997806549072,-0.3862497806549072,-1.9774994850158691,0,-0.1607193650287535,-1.0142887894038435,8.592499732971191,-1.3235310617195302,8.517499923706055,1.279077194678921,9.197500228881836,-0.1607193650287535
5347,2008-09-09,8.547499656677246,8.845000267028809,8.539999961853027,8.792499542236326,35171200.0,-0.023979451380521932,-1.3461627339718079,-32.6679806714138,46.38403041101677,47.49547152762206,0.37257233365744824,0.35646160276782624,-0.08287338719854986,-0.3555075534841201,17.189108925452967,0.30500030517578125,0.0458102429488374,-0.3397503376007087,-0.731272254853609,0.05177157965219159,-0.5355112962271598,-0.14398937897425768,0.6553427534790046,30.357122004196167,-27.000001163927227,0.19576095862645024,9,0.22750043869018555,0.2675004005432129,-0.14499974250793457,-0.17624974250793457,-2.0849995613098136,1,-0.1860192734267776,3.6666327585914584,8.757499694824219,-1.0142887894038435,8.592499732971191,-1.3235310617195302,8.517499923706055,-0.1860192734267776
5348,2008-09-10,8.632499694824219,8.757499694824219,8.460000038146973,8.757499694824219,33405600.0,0.009944433057750501,3.7599945068359375,0.5102043199520475,47.94188917896783,46.577539776592694,0.2731900144547108,0.2520955615692966,-0.1466726063804238,-0.4350401701521438,15.914855451148755,0.2974996566772461,-0.005357058741958909,-0.23425030708312988,-0.6343858116868333,0.1658851975205735,-0.4343180593849816,-0.034182554781278185,0.5322290189257828,59.76554525554732,-2.4700541952475277,0.20006775230185178,9,0.1425004005432129,0.18250036239624023,-0.22999978065490723,-0.2612497806549072,-1.734999656677246,2,-0.2004053985977644,-1.3461627339718079,8.547499656677246,3.6666327585914584,8.757499694824219,-1.0142887894038435,8.592499732971191,-0.2004053985977644
5349,2008-09-11,8.757499694824219,8.757499694824219,8.465000152587889,8.475000381469728,30061600.0,0.014480162689718412,1.0707982526618676,-2.2599945068359233,48.991685050059395,46.79702764890502,0.1296911116583317,0.11819107580361887,-0.252208933806358,-0.5530319317323489,15.282061839334304,0.2924995422363299,-0.01114610543836747,-0.09975028038024902,-0.500834344283227,0.301333783522729,-0.30029231233173803,0.10079175157123998,0.3706398703757827,85.29402807808265,18.941908088700004,0.200542031951489,9,0.01750040054321289,0.057500362396240234,-0.3449997901916504,-0.3862497806549072,-2.0124998092651367,3,-0.2820439481889391,3.7599945068359375,8.632499694824219,-1.3461627339718079,8.547499656677246,3.6666327585914584,8.757499694824219,-0.2820439481889391
5350,2008-09-12,8.5,8.752499580383299,8.447500228881836,8.625,32596800.0,-0.029403334718516083,-1.6521735524853478,-0.44247895159711575,38.523637698000115,46.26261528767714,0.3214470518377013,0.35344841255336235,0.02772460909925556,-0.2885131518098163,14.292707242282443,0.3099994659423828,-0.04134396963339171,-0.33162498474121094,-0.7557692640882294,0.09251929460580754,-0.5436971244147202,-0.1195528450677017,0.5930139825920016,13.207488321989208,-49.236480964898966,0.21207213967350888,9,0.24625015258789062,0.315000057220459,-0.08750009536743164,-0.12875008583068848,-1.6125001907348624,4,-0.2455882465138156,1.0707982526618676,8.757499694824219,3.7599945068359375,8.632499694824219,-1.3461627339718079,8.547499656677246,-0.2455882465138156
5351,2008-09-15,8.310000419616701,8.564999580383299,8.25,8.274999618530272,30090000.0,-0.022352891809799935,-6.411751506243717,-0.28000640869143467,37.152402071733334,44.655888802319566,0.44015843003642985,0.5163664748357029,0.23841276318946392,-0.0932865071770923,13.405377500438863,0.314999580383299,-0.07803749364048151,-0.487624597549436,-0.9641044340185108,-0.01114476108036122,-0.7258645157839734,-0.2493846793148986,0.749293003671621,10.084099611638646,-48.956317924489596,0.23823991823453777,9,0.42999935150146307,0.504999637603758,0.10249948501586736,0.06124949455261053,-1.612500190734865,0,-0.18772567278506302,-1.6521735524853478,8.5,1.0707982526618676,8.757499694824219,3.7599945068359375,8.632499694824219,-0.18772567278506302
5352,2008-09-16,8.555000305175781,8.710000038146973,8.100000381469728,8.100000381469728,44711600.0,0.029482535882998206,-1.6813176218083477,12.999700280644934,42.87158504406573,42.76155012737914,0.1256803378222937,0.25759897333268356,0.018180876087637188,-0.3326992954534731,12.936558033295562,0.6099996566772443,-0.10761634680228838,-0.22549972534179652,-0.7113919251829603,0.2603924744993673,-0.46844582526237843,0.017446374578785395,0.47192138118100857,69.20158157803884,11.958827755583329,0.2429460999205819,9,-0.059999942779541016,0.18499994277954102,0.0006247758865356445,-0.12000012397766113,-2.272500514984131,1,-0.2074810090063416,-6.411751506243717,8.310000419616701,-1.6521735524853478,8.5,1.0707982526618676,8.757499694824219,-0.2074810090063416
5353,2008-09-17,8.072500228881836,8.542499542236326,8.0625,8.409999847412111,53070000.0,-0.0563997731247341,-1.6853115513276644,-0.7417575277404062,34.655180918618655,42.52323581104565,0.48256380883869987,0.7286256526006802,0.5096338121201569,0.14872693542328363,13.239984591889428,0.49250030517578125,-0.14116448952252014,-0.6769998073577881,-1.2566064040381129,-0.09739321067746332,-0.9668031056979505,-0.3871965090176257,0.8988061791817294,1.4388824853175255,-49.51217850536123,0.28980329834016216,9,0.38124990463256836,0.6087498664855957,0.5881248712539673,0.4337499141693115,-1.9325003623962393,2,-0.1994425627582067,-1.6813176218083477,8.555000305175781,-6.411751506243717,8.310000419616701,-1.6521735524853478,8.5,-0.1994425627582067
5354,2008-09-18,8.232500076293945,8.302499771118164,7.8125,8.185000419616701,38278400.0,0.019820358361794854,4.2266908095846025,-0.14073988256369951,34.3722855363136,41.93252099940444,0.31054208955163887,0.5590928203484093,0.3673199932392581,-0.01126760807517968,13.82378215841844,0.48999977111816406,-0.19234423595645822,-0.4927499771118171,-1.1168681826286928,0.13136822840505857,-0.804809079870255,-0.18069087435337927,0.6661018191245347,44.68087912578471,-0.3701161429738917,0.3120591027584376,9,0.09625005722045898,0.32375001907348633,0.4281250238418579,0.27375006675720215,-2.325000286102295,3,-0.16216216529304361,-1.6853115513276644,8.072500228881836,-1.6813176218083477,8.555000305175781,-6.411751506243717,8.310000419616701,-0.16216216529304361
5355,2008-09-19,8.137499809265138,9.0,8.087499618530272,8.352499961853027,35141200.0,-0.01153966184614641,-4.793643393016034,-4.526351717630184,34.13584130330818,40.558726356898184,0.3734896166644379,0.6344436440656018,0.4791864283444909,0.08166872663053049,13.520051342986934,0.9125003814697283,-0.27476033075143036,-0.5546252250671362,-1.2302386644270769,0.12098821429280449,-0.8924319447471074,-0.21681850538716496,-0.3249998092651385,27.36840499074851,-15.580272834702512,0.33780671967997056,9,0.2687501907348615,0.41875028610229315,0.5231252908706647,0.36875033378600897,-2.364999771118166,4,-0.1711213464018264,4.2266908095846025,8.232500076293945,-1.6853115513276644,8.072500228881836,-1.6813176218083477,8.555000305175781,-0.1711213464018264
5356,2008-09-22,7.8499999046325675,8.402500152587889,7.8400001525878915,8.077500343322754,23246000.0,-0.03533025024531877,-3.545455596335589,1.0581408243288928,30.575242367860426,38.80219435210302,0.5796829807660506,0.8765068076381946,0.7828967121782151,0.36964323223727735,12.967593441475461,0.5624999999999973,-0.2721758632753861,-0.7847501039505014,-1.5412290602651284,-0.02827114763587435,-1.162989582107815,-0.40651062579318786,-0.03749990463256747,3.1578867059004185,-36.02416603892078,0.37823947815731357,9,0.5562500953674325,0.7062501907348642,0.8106251955032358,0.65625023841858,-1.505000114440917,0,-0.12261147860644228,-4.793643393016034,8.137499809265138,4.2266908095846025,8.232500076293945,-1.6853115513276644,8.072500228881836,-0.12261147860644228
5357,2008-09-23,7.960000038146973,8.142499923706055,7.864999771118164,7.887499809265138,29042000.0,0.01401275603194474,-3.723394584767223,-0.3186817102386645,30.465661095863027,36.86039123175805,0.42195513983834765,0.7309332854498791,0.683143476167583,0.25764857422191767,12.385280028486648,0.2925000190734872,-0.2805795160865845,-0.6283749818801887,-1.431871187417375,0.17512122365699767,-1.0301230846487819,-0.22662687911159551,-0.12375003814697294,12.421055843955592,-20.540251170053104,0.40174810276859313,9,0.44624996185302734,0.596250057220459,0.735625147819519,0.5462501049041748,-1.3125,1,-0.15860550291643427,-3.545455596335589,7.8499999046325675,-4.793643393016034,8.137499809265138,4.2266908095846025,8.232500076293945,-0.15860550291643427
5358,2008-09-24,7.795000076293945,8.039999961853027,7.764999866485597,8.005000114440918,19969600.0,-0.020728638324408633,-1.0370342898317366,-2.896543105943052,36.3807716189314,35.459178628299384,0.5092114757043138,0.851996427956621,0.8540246778771827,0.4231471466219645,12.195186263924503,0.27500009536743075,-0.325303258309809,-0.7377499341964722,-1.6001028071197876,0.12460293872684325,-1.1689263706581308,-0.30657349773481357,1.2049999237060547,2.4291665234867637,-32.92909180000617,0.4311764364616578,9,0.5874998569488525,0.7374999523162842,0.9612500667572021,0.7112500667572021,-1.119999885559083,2,-0.1940346723923828,-3.723394584767223,7.960000038146973,-3.545455596335589,7.8499999046325675,-4.793643393016034,8.137499809265138,-0.1940346723923828
5359,2008-09-25,7.934999942779541,8.122500419616701,7.8400001525878915,7.8474998474121085,28918800.0,0.01796021361325728,-4.5122280270008615,-0.4166670451087912,37.90248444948936,35.39016160068708,0.2685068060634901,0.6651758899103513,0.7093230946272513,0.28717946157098595,11.700053373089803,0.3275003433227557,-0.3552417104171912,-0.5463750839233406,-1.4232333400664725,0.3304831722197923,-0.9848042119949074,-0.10794595585177369,1.0403000545501708,13.76518687574391,-21.033266258309922,0.43842912807156637,9,0.44749999046325684,0.5975000858306885,0.8212502002716064,0.5712502002716064,-1.244999885559082,3,-0.22621299171240772,-1.0370342898317366,7.795000076293945,-3.723394584767223,7.960000038146973,-3.545455596335589,7.8499999046325675,-0.22621299171240772
5360,2008-09-26,7.989999771118164,8.079999923706055,7.78249979019165,7.9124999046325675,25628800.0,0.006931295366759294,1.3106791082502958,0.8857117944861348,35.28283447829149,35.18243186808243,0.14925088362128314,0.5480985602724218,0.6411371038211016,0.23421741644230565,10.806674757278916,0.2975001335144043,-0.39813863988324627,-0.4341252326965339,-1.2802749445901487,0.41202447919708085,-0.8572000886433422,-0.011050376749725643,0.9610942235946656,35.294086847902115,2.4560720527919173,0.4230748559468075,9,0.3925001621246338,0.5425002574920654,0.852500319480896,0.5162503719329834,-1.489999771118164,4,-0.2606383029514252,-4.5122280270008615,7.934999942779541,-1.0370342898317366,7.795000076293945,-3.723394584767223,7.960000038146973,-0.2606383029514252
5361,2008-09-29,7.5625,8.050000190734862,7.5625,7.857500076293945,33192000.0,-0.05350435336224513,-2.3050851841075755,-3.8064591549815288,32.56637069555123,34.03740805158081,0.5135748234004964,0.9040059313378315,1.0560946745870066,0.6624473903711525,9.656492528784762,0.4875001907348615,-0.46984913253623617,-0.7867499828338627,-1.6605546181582778,0.08705465249055244,-1.2236523004960702,-0.3498476651716551,1.3648721121482854,0.0,-31.782363104388537,0.4369023176622074,9,0.71875,0.8687500953674316,1.2706249952316284,0.9437501430511475,-0.9675002098083496,0,-0.23669420983180522,1.3106791082502958,7.989999771118164,-4.5122280270008615,7.934999942779541,-1.0370342898317366,7.795000076293945,-0.23669420983180522
5362,2008-09-30,7.630000114440918,7.732500076293945,7.4375,7.732500076293945,29053200.0,0.00892563496739407,4.756101191860735,0.34745740794620633,32.14603808040826,33.75861440289077,0.3364456745231603,0.7611323643211918,0.9799631217221165,0.5990712421620614,8.549923537921165,0.2950000762939453,-0.4990977247984638,-0.6466248512268074,-1.5051382935057074,0.2118885910520918,-1.0758815723662565,-0.21736813008735734,1.242777113221436,28.10218927291072,-0.13468601164167637,0.4292567211394496,9,0.588749885559082,0.7387499809265137,1.15749990940094,0.8762500286102295,-1.132500171661377,1,-0.16841419462330176,-2.3050851841075755,7.5625,1.3106791082502958,7.989999771118164,-4.5122280270008615,7.934999942779541,-0.16841419462330176
5363,2008-10-01,7.65500020980835,7.65749979019165,7.449999809265138,7.567500114440918,31902400.0,0.0032765524236513244,3.4865221537747573,-0.8536597847021279,29.639891392042685,33.23279283130511,0.27490430358339957,0.6478631851174832,0.9393517784106038,0.5782226795392891,7.732079069918554,0.20749998092651278,-0.5126945029801888,-0.5444997549057007,-1.3286058287556681,0.23960631894426676,-0.9365527918306853,-0.15244671798071696,1.1316603841942623,31.75183599596247,10.288966283996288,0.39205303692498383,10,0.5637497901916504,0.713749885559082,1.1324998140335083,0.8512499332427979,-1.6525001525878906,2,-0.13161334344190712,4.756101191860735,7.630000114440918,-2.3050851841075755,7.5625,1.3106791082502958,7.989999771118164,-0.13161334344190712
5364,2008-10-02,7.360000133514403,7.6624999046325675,7.3125,7.602499961853027,28081600.0,-0.03853691289465444,-1.0740729228625994,-2.771423588972277,29.23497063672623,32.68825164612934,0.4840252418772346,0.8977269581315506,1.2230502902603613,0.8713100648982772,8.761385053769668,0.34999990463256747,-0.5712422231211187,-0.7816248416900651,-1.6347370137346653,0.07148733035453514,-1.2081809277123652,-0.35506875566776497,1.3457108248480525,6.188943092663488,-15.644089791499619,0.4265560860222999,10,0.497499942779541,0.9462499618530282,1.4274998903274545,1.146250009536744,-1.3125,3,-0.09307064271104204,3.4865221537747573,7.65500020980835,4.756101191860735,7.630000114440918,-2.3050851841075755,7.5625,-0.09307064271104204
5365,2008-10-03,7.46750020980835,7.59250020980835,7.4099998474121085,7.5,39033600.0,0.014605988361934275,-1.4745725452670262,0.13401984823786375,34.178399249095605,33.088602410711026,0.3033964347630942,0.7395399274974164,1.1146137919132961,0.7684507493380259,9.124818239028961,0.2325000762939462,-0.562672768205724,-0.6178747892379768,-1.4938616614904845,0.2581120830145309,-1.0558682253642306,-0.17988135311172293,1.1267538718851107,21.016972165648387,-2.207119355048224,0.4379934361262539,10,0.25999975204467773,0.838749885559082,1.3199998140335083,1.0387499332427979,-1.5425000190734872,4,-0.10411786149890778,-1.0740729228625994,7.360000133514403,3.4865221537747573,7.65500020980835,4.756101191860735,7.630000114440918,-0.10411786149890778
5366,2008-10-06,7.3499999046325675,7.397500038146973,6.945000171661378,7.295000076293945,43967200.0,-0.01573489144619622,5.0333277172548065,-1.692313335387387,26.232736757142845,32.618277484186564,0.38276484344341455,0.7865122048220323,1.2327750033229323,0.8869618302391542,10.513713687962124,0.5225000381469718,-0.5712374707171657,-0.665000104904176,-1.5397811471679015,0.2097809373595494,-1.1023906260360379,-0.22760958377231333,1.1417138505254156,51.42854374822494,32.614952188213195,0.4373905211318627,10,0.1837503910064724,0.7725002765655526,1.4243751764297494,1.15625023841858,-1.487499713897705,0,-0.11564624702876913,-1.4745725452670262,7.46750020980835,-1.0740729228625994,7.360000133514403,3.4865221537747573,7.65500020980835,-0.11564624702876913
5367,2008-10-07,6.957499980926514,7.5250000953674325,6.945000171661378,7.420000076293945,41189200.0,-0.05340135085698006,-1.3794882629521361,-8.40911888887939,27.19836053840278,31.59800958635005,0.6907445953225899,1.110733640246515,1.6205020285624947,1.2756456743838545,11.900877058918699,0.5799999237060547,-0.5856003503426059,-0.9780000448226929,-1.934225560990086,-0.02177452865529972,-1.4561128029063894,-0.4998872867389963,1.3795424158818097,1.7421343438517694,-18.473248590593617,0.4781127580836965,10,0.5762503147125262,1.1362502574920654,1.855625033378601,1.5487501621246338,-1.5199999809265137,1,-0.05210207570659453,5.0333277172548065,7.3499999046325675,-1.4745725452670262,7.46750020980835,-1.0740729228625994,7.360000133514403,-0.05210207570659453
5368,2008-10-08,6.9025001525878915,7.4375,6.7874999046325675,6.7874999046325675,52621600.0,-0.007905113688738807,-10.30432511101973,-0.24864913349685364,21.581200064556455,29.784533543579727,0.6770260356192228,1.0851153008890302,1.6583052269942327,1.3273091395161112,13.242694908028252,0.6500000953674325,-0.5642257809878437,-0.9464998960494988,-1.9491153870066418,0.056115594907643285,-1.4478076415280698,-0.44519215057092776,1.2953380217057378,13.142885480608463,-3.8134588724970797,0.5013077454785712,10,0.53124976158142,1.1062495708465567,1.9106248617172232,1.603749990463256,-1.25,2,-0.05867442243467502,-1.3794882629521361,6.957499980926514,5.0333277172548065,7.3499999046325675,-1.4745725452670262,7.46750020980835,-0.05867442243467502
5369,2008-10-09,6.2874999046325675,6.860000133514403,6.179999828338622,6.670000076293945,64162000.0,-0.08909818679609116,-1.276150413910383,-3.326081277754929,17.657345834469183,27.826145916488358,1.1552375239227333,1.5869449574926175,2.247640771404254,1.9358419742189552,15.00504569161684,0.7225003242492694,-0.569613927492437,-1.4380001544952403,-2.569626446006482,-0.3063738629839987,-2.0038133002508607,-0.87218700873962,1.7410976773017337,7.610622814989252,-7.697009986439664,0.5658131457556206,10,0.8275001049041739,1.302500009536744,2.555000066757203,2.21875023841858,-0.9574999809265128,3,-0.045328008228218586,-10.30432511101973,6.9025001525878915,-1.3794882629521361,6.957499980926514,5.0333277172548065,7.3499999046325675,-0.045328008228218586
5370,2008-10-10,6.4124999046325675,6.820000171661378,5.8474998474121085,5.942500114440918,66424800.0,0.019880716007311783,-1.9469692317362401,-1.2287570699647525,23.354960555538696,26.80265590093141,0.8749469636203466,1.3676565305278272,2.1014456191870314,1.80635306087681,16.954936880271028,0.9725003242492694,-0.5972907920977821,-1.2086251497268687,-2.421623367903469,0.004373068449732287,-1.8151242588151684,-0.6021260406385682,1.3572939917983389,33.68107145791053,16.141075838589977,0.6064991090883005,10,0.3775000572204599,1.0112500190734872,2.4437501430511483,2.09375023841858,-1.2574996948242179,4,-0.05692004312615706,-1.276150413910383,6.2874999046325675,-10.30432511101973,6.9025001525878915,-1.3794882629521361,6.957499980926514,-0.05692004312615706
5371,2008-10-13,6.75,6.767499923706055,6.40749979019165,6.767499923706055,32174400.0,0.05263159460222577,40.143051771117165,-0.03723389684688759,29.316240012911308,26.488233893431747,0.45826477841768476,0.9563239874649945,1.7433337362553125,1.4676382270590764,18.38677048520102,0.3600001335144043,-0.6376904273481525,-0.7931250333786011,-2.0201549728054964,0.43390490604829424,-1.4066400030920487,-0.17961006366515342,0.7122268485878989,53.80029920638958,34.141664424771434,0.6135149697134479,10,0.004999876022337979,0.6737499237060547,2.0450000762939453,1.7562501430511475,-1.7375001907348633,0,-0.12222219396520562,-1.9469692317362401,6.4124999046325675,-1.276150413910383,6.2874999046325675,-10.30432511101973,6.9025001525878915,-0.12222219396520562
5372,2008-10-14,6.78000020980835,7.002500057220459,6.550000190734862,7.002500057220459,38919600.0,0.004444475527162872,3.067417319594707,12.71433242506812,31.810041095152954,26.729361638221782,0.32968184659865685,0.8290318933941325,1.6973198561051017,1.435387863183573,19.169937582218996,0.4524998664855966,-0.6820936378085038,-0.6743748188018799,-1.8488891333779272,0.5001394957741674,-1.2616319760899035,-0.08711766151385625,0.42387031859142255,58.64781590608651,35.28919566661432,0.5872571572880234,10,-0.02500033378601163,0.6437497138977051,2.0149998664855957,1.7262499332427979,-2.1750001907348633,1,-0.13532448240136885,40.143051771117165,6.75,-1.9469692317362401,6.4124999046325675,-1.276150413910383,6.2874999046325675,-0.13532448240136885
5373,2008-10-15,6.4625000953674325,6.84250020980835,6.454999923706055,6.7775001525878915,37956800.0,-0.0468289239846339,-1.3484837319253524,1.4157315651413582,25.189561808044004,26.279871768368203,0.5143233971166943,1.074837916154035,1.9795543411419443,1.7492477496840335,19.939075128542243,0.3875002861022949,-0.6950523331066636,-0.9113749265670767,-2.127467072090943,0.3047172189567906,-1.51942099932901,-0.3033288538051435,0.5399999618530265,53.24676504235192,27.49012020206603,0.6080460727619337,10,0.25749993324279696,0.9612498283386222,2.332499980926513,2.043750047683715,-1.8450002670288095,2,-0.15860736251318464,3.067417319594707,6.78000020980835,40.143051771117165,6.75,-1.9469692317362401,6.4124999046325675,-0.15860736251318464
5374,2008-10-16,6.897500038146973,6.897500038146973,6.289999961853027,6.392499923706055,41536800.0,0.06731140214471565,1.4059403509898383,-1.6031746752588165,33.681860022010724,26.22470074313655,0.007619813408920706,0.5635906299751099,1.520950531235819,1.3112639000349677,20.17370925111164,0.6075000762939453,-0.7062883206205868,-0.4096249818801878,-1.5726759054641573,0.7534259417037816,-0.991150443672173,0.17190047991179735,-1.0500001907348642,90.90909090909092,63.61765193913864,0.5815254617919849,10,-0.21125006675720215,0.526249885559082,1.8975000381469727,1.6087501049041748,-1.9124999046325692,3,-0.1805001636351644,-1.3484837319253524,6.4625000953674325,3.067417319594707,6.78000020980835,40.143051771117165,6.75,-0.1805001636351644
5375,2008-10-17,6.744999885559082,7.017499923706055,6.642499923706055,6.642499923706055,31341200.0,-0.02210948194918172,-6.317075893895551,0.20297017549491908,36.69650447846529,27.387341601061266,0.0523618652854978,0.6391908846888725,1.6431553829902246,1.459543728923844,22.20626279986587,0.375,-0.7221224972315081,-0.49250013828277606,-1.6121593877499798,0.6271591111844277,-1.0523297630163784,0.06732948645082626,-0.8765000343322766,62.54294811880358,30.485728323461373,0.559829624733602,10,-0.05874991416931152,0.6787500381469727,2.0500001907348633,1.7612502574920654,-1.4625000953674316,4,-0.20978502384892783,1.4059403509898383,6.897500038146973,-1.3484837319253524,6.4625000953674325,3.067417319594707,6.78000020980835,-0.20978502384892783
5376,2008-10-20,6.887499809265138,6.917500019073486,6.522500038146973,6.820000171661378,31481200.0,0.021126749610647977,5.1960753514569635,0.6585332948762084,38.20492341217445,28.610293031480342,-0.18175665851566336,0.4436308451786939,1.4564813703283432,1.3119327151432527,24.129759506981678,0.39499998092651367,-0.7144312317501802,-0.30187520980834837,-1.3930646805877283,0.7893142609710315,-0.8474699451980383,0.24371952558134158,-0.9730399551391624,82.1305675247334,47.5252508719563,0.5455947353896897,10,-0.24499988555908292,0.5362501144409171,1.8931252956390372,1.6187503337860099,-1.5749998092651376,0,-0.25154259853861793,-6.317075893895551,6.744999885559082,1.4059403509898383,6.897500038146973,-1.3484837319253524,6.4625000953674325,-0.25154259853861793
5377,2008-10-21,6.697500228881836,7.014999866485597,6.670000076293945,6.670000076293945,27220000.0,-0.02758614673610771,-24.090754612290258,0.40741185529504015,35.547172179719155,30.162067710942864,-0.036337884684301436,0.5630662225880236,1.5981405349662339,1.4961434885631295,26.033633357608704,0.3449997901916513,-0.7421186723518023,-0.42874979972839355,-1.477476475393832,0.619976875937045,-0.9531131375611128,0.09561353810432571,-0.7389187719726573,56.013785346580335,20.178071134643076,0.524363337832719,10,-0.2650003433227539,0.7262496948242188,2.0799996852874756,1.8087499141693115,-1.0225000381469735,1,-0.25158646689557695,5.1960753514569635,6.887499809265138,-6.317075893895551,6.744999885559082,1.4059403509898383,6.897500038146973,-0.25158646689557695
5378,2008-10-22,6.28249979019165,6.692500114440918,6.0974998474121085,6.565000057220459,35444400.0,-0.06196348256929751,1.213952910700665,-10.272679983354141,34.30444166237412,32.011745025154525,0.3145444023638051,0.905362439436086,1.9656709252863216,1.9047992075058477,28.070929053508436,0.6000003814697275,-0.7543948128640192,-0.7681252241134642,-1.8318313839725064,0.2955809357455781,-1.2999783040429849,-0.2362721441839435,-0.28156159461059715,20.10868776498157,-18.672562895827948,0.5318530799295209,10,0.15000009536743164,1.1412501335144043,2.335000514984131,2.223750352859497,-0.5774998664855957,2,-0.26701151247742283,-24.090754612290258,6.697500228881836,5.1960753514569635,6.887499809265138,-6.317075893895551,6.744999885559082,-0.26701151247742283
5379,2008-10-23,6.139999866485597,6.452499866485597,5.880000114440918,6.34499979019165,36107200.0,-0.02268204193632084,1.7261888002325076,0.725662760825456,30.857965674882266,32.84541226063714,0.4849151325845291,0.9554782773290755,2.0611287898626562,2.038225142449604,30.56082086692825,0.5724997520446786,-0.750754109062818,-0.8208751440048205,-1.8732413156202332,0.23149102761059215,-1.3470582298125269,-0.2946920581971142,0.8775000572204581,22.857124891532706,-17.420554514262875,0.5261830858077061,10,0.30875015258788974,1.283750057220458,2.4275002479553214,2.366250276565551,-1.0674996376037607,3,-0.24796418098595496,1.213952910700665,6.28249979019165,-24.090754612290258,6.697500228881836,5.1960753514569635,6.887499809265138,-0.24796418098595496
5380,2008-10-24,5.90749979019165,6.227499961853027,5.800000190734862,5.800000190734862,35438000.0,-0.03786646276053163,-6.953513748486198,-0.5243884851924628,29.86741200109465,32.906653592657506,0.7132539137744933,1.0792995152858786,2.2408197791297013,2.2594486983714024,33.06127895383326,0.42749977111816495,-0.7385398584404212,-0.9492502212524414,-1.9848446784845368,0.08634423597965402,-1.4670474498684891,-0.4314529926363937,1.087250137329102,8.847706020198338,-28.779390946518568,0.5177972286160476,10,0.5012502670288086,1.4925003051757812,2.5350003242492676,2.598750352859497,-0.8299999237060538,4,-0.15615737442917788,1.7261888002325076,6.139999866485597,1.213952910700665,6.28249979019165,-24.090754612290258,6.697500228881836,-0.15615737442917788
5381,2008-10-27,5.772500038146973,6.135000228881836,5.53000020980835,5.829999923706055,25702400.0,-0.022852265228823332,-1.230416698895319,-0.5348846493348607,32.180453521574776,32.9478105289266,0.776690862570403,1.1313247229623826,2.3210782807126655,2.3793983399668157,35.229754785385694,0.6050000190734863,-0.6512450712212088,-0.994749975204468,-2.0816553256920676,0.09215537528313167,-1.5382026504482678,-0.45129729996066814,1.1744598999023443,16.329958545662375,-24.76907209702036,0.5434526752437999,10,0.5012500286102295,1.1937501430511466,2.708750009536743,2.733750104904175,-0.5374999046325692,0,-0.08488527409566149,-6.953513748486198,5.90749979019165,1.7261888002325076,6.139999866485597,1.213952910700665,6.28249979019165,-0.08488527409566149
5382,2008-10-28,6.34499979019165,6.3474998474121085,5.800000190734862,5.914999961853027,32491200.0,0.09917708934800729,1.5172401319359365,-7.478272767983016,42.74560400838538,34.89848188452009,0.15197948438086062,0.48235030873974694,1.7023431284368655,1.8003737393394346,36.95428186271719,0.5749998092651358,-0.5816807582670487,-0.3580002069473265,-1.3801621692631976,0.6641617553685446,-0.8690811881052616,0.15308077421060862,0.5169425641632088,70.10749653703394,24.419971176798157,0.5110809811579354,10,-0.07124972343444824,0.49125027656555176,2.1362502574920654,2.161250352859497,-1.5224995613098145,1,-0.16272652865768866,-1.230416698895319,5.772500038146973,-6.953513748486198,5.90749979019165,1.7261888002325076,6.139999866485597,-0.16272652865768866
5383,2008-10-29,6.647500038146973,7.002500057220459,6.239999771118164,6.327499866485597,42148800.0,0.04767537556469881,-2.080806981276208,0.7441867428127839,55.09915172970981,37.27818096315332,-0.135799576478993,0.10593178923418556,1.3627780571321946,1.4937998671307007,38.10716039248847,0.7625002861022949,-0.5423838993527488,-0.005124950408935902,-0.9238076030734108,0.913557702255539,-0.4644662767411729,0.4542163759233011,-1.117499828338623,75.89133746279214,24.338615184632864,0.4593413263322373,10,-0.3737499713897705,0.17875027656555265,1.8337500095367432,1.8587501049041748,-1.627500057220459,2,-0.14629557605586718,1.5172401319359365,6.34499979019165,-1.230416698895319,5.772500038146973,-6.953513748486198,5.90749979019165,-0.14629557605586718
5384,2008-10-30,6.675000190734862,6.932499885559082,6.572500228881836,6.829999923706055,30549200.0,0.004136916499447807,1.0,-0.48437390569656597,53.82374739094043,39.181207953428334,-0.22147043820791623,0.025804932911857925,1.2969625032759629,1.4588717878999775,38.986218267812674,0.3599996566772461,-0.5167732388885042,0.05662519931793142,-0.7999966155785572,0.91324701421442,-0.3716857081303129,0.4849361067661757,-1.115549983978271,77.75892017502267,22.956388115887577,0.42831090744824435,10,-0.40250015258788974,0.1512501239776629,1.7824997901916513,1.8974997997283944,-1.390000343322754,3,-0.14531838791183893,-2.080806981276208,6.647500038146973,1.5172401319359365,6.34499979019165,-1.230416698895319,5.772500038146973,-0.14531838791183893
5385,2008-10-31,6.690000057220459,6.802499771118164,6.539999961853027,6.7150001525878915,36167600.0,0.0022471709448663724,1.6250068545570286,0.16129121572150681,49.03537073627487,40.384590989439495,-0.273895526447796,-0.05315516295077494,1.2403719114604446,1.4404875144511156,39.931996854317816,0.2624998092651367,-0.4369626567834448,0.11050007343292201,-0.6489243103186313,0.8699244571844753,-0.2692121184428542,0.4902122653086982,-1.10168885345459,78.77758693495196,22.863131348257667,0.3797121918757765,10,-0.41750001907348633,0.11500000953674316,1.7674999237060547,1.8824999332427979,-1.6725001335144043,4,-0.24177874656262066,1.0,6.675000190734862,-2.080806981276208,6.647500038146973,1.5172401319359365,6.34499979019165,-0.24177874656262066
5386,2008-11-03,6.5,6.71750020980835,6.40749979019165,6.684999942779541,33360400.0,-0.028400606217543034,1.4799986267116036,7.399969482538027,45.71865120119947,41.51475532515953,-0.16164110252005592,0.07367744936733533,1.3793489186306456,1.6216927610253116,39.99763789011629,0.3100004196166992,-0.4168766252965055,-0.036999988555908025,-0.7044335258785459,0.6304335487667299,-0.3707167572172265,0.29671678010541047,-0.8834050191650391,58.21204881385508,2.534151072453099,0.3337167686613188,11,-0.2337498664855957,0.29000020027160556,1.9574999809265137,2.072499990463257,-1.380000114440918,0,-0.2188461743868313,1.6250068545570286,6.690000057220459,1.0,6.675000190734862,-2.080806981276208,6.647500038146973,-0.2188461743868313
5387,2008-11-04,6.59499979019165,6.617499828338622,6.352499961853027,6.5875000953674325,23655200.0,0.014615352337177034,9.095277020890407,-0.04053890348039203,52.17390828139887,43.500251616162274,-0.30475820260761566,-0.05256756756143055,1.236924190485845,1.5154872010353468,40.58090676273014,0.2649998664855948,-0.4016642431193027,0.0761248111724857,-0.5622850828976027,0.7145347052425741,-0.2430801358625585,0.3953297582075299,-0.9506867078289796,46.55736208154819,-9.038594261898623,0.3192049470350443,11,-0.3287496566772461,0.03625035285949707,1.7612502574920654,1.8762502670288086,-1.6549997329711914,1,-0.20621678543491284,1.4799986267116036,6.5,1.6250068545570286,6.690000057220459,1.0,6.675000190734862,-0.20621678543491284
5388,2008-11-05,6.497499942779541,6.6525001525878915,6.4650001525878915,6.502500057220459,28814400.0,-0.014783904551007754,-4.357166212534196,-0.6667090539166608,42.61992324504103,44.807135790624365,-0.19394916290897868,0.013739397511506546,1.2842435705346986,1.5997433503541814,40.84297023497977,0.1875,-0.4063778374742535,-0.0011250257492063653,-0.6134599059031851,0.6112098544047724,-0.30729246582619574,0.305042414327783,-0.8260231209197144,25.0,-25.049716878089498,0.3061674400769894,11,-0.23124980926513672,0.09875011444091797,1.7962501049041748,1.911250114440918,-1.5475001335144043,2,-0.25779141649075,9.095277020890407,6.59499979019165,1.4799986267116036,6.5,1.6250068545570286,6.690000057220459,-0.25779141649075
5389,2008-11-06,6.002500057220459,6.607500076293945,5.949999809265138,6.497499942779541,45113200.0,-0.07618313042221092,-1.1916661633388788,98.99771123402633,37.83783783783784,45.6927386613736,0.31234125204732965,0.5125729334910449,1.7205033695258258,2.081959535578278,40.41312647527066,0.6575002670288077,-0.39867306048476436,-0.48187491893768275,-1.1272693581463349,0.1635195202709694,-0.8045721385420093,-0.15917769933335624,-0.3044027706534198,6.15838713249967,-40.56319542349557,0.3226972196043262,11,0.2637500762939453,0.59375,2.291249990463257,2.40625,-1.072500228881836,3,-0.1636818104003327,-4.357166212534196,6.497499942779541,9.095277020890407,6.59499979019165,1.4799986267116036,6.5,-0.1636818104003327
5390,2008-11-07,6.047500133514403,6.09499979019165,5.925000190734862,6.005000114440918,22622400.0,0.007496888940436319,1.472733451936328,-0.08585864424086365,35.786804856413866,46.093444365244615,0.32328560294586683,0.46254063187814154,1.6105139570778926,2.0255051826557287,39.544136498704255,0.169999599456788,-0.3521899650330331,-0.4186248540878301,-1.0925870232352919,0.25533731505963164,-0.755605938661561,-0.08164376951409924,-0.32331479153429576,15.457405656943182,-25.67871034822025,0.33698108457373066,11,0.3537499904632577,0.5137500762939462,2.034374952316285,2.2987499237060556,-0.947500228881835,4,-0.1260852036822,-1.1916661633388788,6.002500057220459,-4.357166212534196,6.497499942779541,9.095277020890407,6.59499979019165,-0.1260852036822
5391,2008-11-10,5.925000190734862,6.182499885559082,5.8400001525878915,6.1599998474121085,22229600.0,-0.020256294348910076,1.4464289971764184,-5.529401204995123,36.623375079225134,45.413196706449035,0.5248904379195194,0.548169563310231,1.6676790022721235,2.132289307352578,38.53035715425787,0.3424997329711905,-0.28030474592940013,-0.4998748064041143,-1.2011170972454366,0.20136748443720798,-0.850495951824775,-0.1492536609834536,-0.17524855444994802,10.461543156550263,-27.603253157493477,0.3506211454206611,11,0.4962499141693124,0.6024999618530282,2.091874837875367,2.4212498664855966,-0.690000057220459,0,-0.15316459709957453,1.472733451936328,6.047500133514403,-1.1916661633388788,6.002500057220459,-4.357166212534196,6.497499942779541,-0.15316459709957453
5392,2008-11-11,5.862500190734862,6.0250000953674325,5.617499828338623,5.747499942779541,35023600.0,-0.01054852286717789,-1.1733319939524456,-0.48936347219121834,41.7159821747504,43.9261778670091,0.571890631062864,0.5675046726002471,1.6620454307165593,2.1810653196897496,38.4228100862503,0.4075002670288095,-0.1809972375181168,-0.5164998054504402,-1.2396260238369612,0.20662641293608086,-0.8780629146437002,-0.1549366962571801,1.1399998664855966,23.671525182752863,-15.976200743082817,0.3615631091932605,11,0.41249966621399015,0.6649999618530282,1.9656250476837176,2.299999952316285,-0.700000286102294,1,-0.1266524999605515,1.4464289971764184,5.925000190734862,1.472733451936328,6.047500133514403,-1.1916661633388788,6.002500057220459,-0.1266524999605515
5393,2008-11-12,5.4375,5.710000038146973,5.382500171661377,5.692500114440918,37122400.0,-0.07249469968573063,1.2586200659679632,-2.2173875185033323,37.533274945102356,42.11612537302709,0.9020638957585687,0.9610507115445754,2.0088613903501447,2.5915670724285444,38.28593123432134,0.48000001907348544,-0.09217529545902714,-0.8902499914169315,-1.7251150574938032,-0.05538492534005979,-1.3076825244553678,-0.4728174583784952,1.5373000526428227,4.489782254727598,-35.74176735158976,0.4174325330384359,11,0.6549999713897705,0.9725000858306885,2.3762502670288095,2.7250001430511475,-0.27500009536743164,2,-0.09149424235026038,-1.1733319939524456,5.862500190734862,1.4464289971764184,5.925000190734862,1.472733451936328,6.047500133514403,-0.09149424235026038
5394,2008-11-13,5.6525001525878915,5.65749979019165,5.042500019073486,5.457499980926514,49632800.0,0.0395402579471984,5.000013956247165,-0.7647062123439095,45.446434577509486,41.71735468871982,0.5886744609088472,0.6830144352520291,1.738485133926864,2.3642093642040853,38.05567546723158,0.6149997711181641,-0.0777065736267959,-0.6129998445510854,-1.4546266485164452,0.22862695941427447,-1.0338132465337653,-0.19218644256840545,1.2586079048156735,53.50878990845152,8.922916264218301,0.42081340198267975,11,0.22749996185302646,0.377499818801879,2.0687496662139884,2.4312498569488517,-0.6950001716613778,3,-0.12428134884722264,1.2586200659679632,5.4375,-1.1733319939524456,5.862500190734862,1.4464289971764184,5.925000190734862,-0.12428134884722264
5395,2008-11-14,5.329999923706055,5.612500190734863,5.275000095367432,5.574999809265137,21910400.0,-0.0570544396596232,1.1093713212832854,-1.2564085634987532,42.594140816906986,41.37018686824289,0.7799958802115583,0.9423877525578241,1.9983022049021146,2.66919774247852,38.242648292368266,0.3775000572204599,-0.15487133762338257,-0.8647500753402708,-1.7719984851542447,0.0424983344737031,-1.3183742802472578,-0.41112587043328386,1.4689916513977055,25.219292833680434,-21.993104739661597,0.4536242049069871,11,0.5175001621246338,0.7000000476837158,2.0225000381469718,2.450000047683716,-0.4499998092651367,4,-0.07504692328199958,5.000013956247165,5.6525001525878915,1.2586200659679632,5.4375,-1.1733319939524456,5.862500190734862,-0.07504692328199958
5396,2008-11-17,5.15500020980835,5.40500020980835,5.15500020980835,5.28000020980835,28340800.0,-0.032832967430142856,-3.0,0.5102043199520437,27.02703648117027,38.57609000155082,0.8315944952262839,1.0339490785652856,2.1019736022492213,2.8279651186056602,38.30675491592973,0.25,-0.24084444231132274,-0.9531248092651365,-1.9112834652659147,0.005033846735641667,-1.4322041372655256,-0.47404548126474744,1.5386018719335945,11.450400203450496,-31.508264021456387,0.47907932800038916,11,0.6924998760223389,0.8749997615814209,1.9518747329711914,2.458749771118164,-0.2050004005432129,0,-0.01066931191799625,1.1093713212832854,5.329999923706055,5.000013956247165,5.6525001525878915,1.2586200659679632,5.4375,-0.01066931191799625
5397,2008-11-18,5.012499809265137,5.2224998474121085,4.877500057220459,5.142499923706055,36570000.0,-0.027643141560320217,1.3793092108508505,1.0400009155273438,16.358024206841336,35.65810121952863,0.8113305331467551,1.100146018562949,2.1767891484270896,2.9535191784863137,38.842255439115206,0.3449997901916495,-0.3210977071168113,-1.0113751888275146,-2.044703300936442,0.02195292328141285,-1.5280392448819784,-0.4947111327730509,1.5820361487166998,16.216186803323712,-21.64409490343996,0.5166640560544639,11,0.7300002574920654,0.9350001811981201,2.07687509059906,2.601250171661377,-0.0024995803833007812,1,0.04438909380864131,-3.0,5.15500020980835,1.1093713212832854,5.329999923706055,5.000013956247165,5.6525001525878915,0.04438909380864131
5398,2008-11-19,4.605000019073486,5.074999809265137,4.5900001525878915,5.074999809265137,39999600.0,-0.08129671934120075,1.0638292475810611,3.6153798188020394,13.167255981973213,32.9169254577659,1.0305179708422596,1.449863275483712,2.5077331614919265,3.3430478774098606,38.68543412326961,0.4849996566772452,-0.3933578484072475,-1.334999990463257,-2.5382860472303257,-0.13171393369618833,-1.9366430188467918,-0.7333569620797222,1.85217306684744,1.4051401946388817,-30.110790411225743,0.6016430283835345,11,0.78125,1.1987500190734863,2.4843748807907104,3.0087499618530273,0.3299999237060547,2,0.1210640354505903,1.3793092108508505,5.012499809265137,-3.0,5.15500020980835,1.1093713212832854,5.329999923706055,0.1210640354505903
5399,2008-11-20,4.617499828338623,4.945000171661377,4.449999809265137,4.522500038146973,33719200.0,0.002714399394867284,-3.12499875823785,-0.20212730340350282,13.089932086157134,30.39505070551515,0.8950157161255339,1.3886500853596644,2.41321466955449,3.3106709093129822,38.30619992695442,0.49500036239624023,-0.5095119903269136,-1.2463751792907711,-2.581773310866784,0.08902295228524171,-1.914074245078777,-0.5786761135027652,1.6529559642490002,14.408599063143473,-10.669320300333876,0.6676990657880063,11,0.6987500190734863,1.1162500381469727,2.454375147819519,2.9962501525878906,0.3925004005432129,3,0.11802925751055993,1.0638292475810611,4.605000019073486,1.3793092108508505,5.012499809265137,-3.0,5.15500020980835,0.11802925751055993
5400,2008-11-21,4.985000133514403,5.0,4.574999809265137,4.695000171661377,39369600.0,0.07958859097738324,1.6562537252938512,3.0526379191784234,24.62311894938,29.06168891331013,0.40336854079622597,0.9997527057083113,1.974576274643427,2.9279829800960036,37.742832485748906,0.4250001907348633,-0.5885286887264449,-0.8327498912811286,-2.2243477194891375,0.5588479369268802,-1.5285488053851335,-0.1369509771771238,1.0670009410745216,56.02095286504106,33.68291725282303,0.6957989141040046,11,0.25249981880188077,0.7487497329711923,2.069999814033509,2.6287498474121103,0.15749979019165128,4,-0.005516580110601188,-3.12499875823785,4.617499828338623,1.0638292475810611,4.605000019073486,1.3793092108508505,5.012499809265137,-0.005516580110601188
5401,2008-11-24,5.28249979019165,5.457499980926514,4.892499923706055,5.15500020980835,40891600.0,0.0596789666417743,1.3664925753203048,0.43965378329228283,29.411764705882362,27.694553638991458,0.005750479726692959,0.6995263225782349,1.6140539784090002,2.6168714576089496,36.3147531229821,0.565000057220459,-0.6099586224841582,-0.5107502222061155,-1.9228055878047083,0.9013051433924772,-1.2167779050054124,0.1952774605931813,0.5772611325584203,82.63025698087114,60.73864040163809,0.7060276827992966,11,-0.2024998664855957,0.4500000476837158,1.7725001573562622,2.3312501907348633,0.10500001907348633,0,-0.07619492508037173,1.6562537252938512,4.985000133514403,-3.12499875823785,4.617499828338623,1.0638292475810611,4.605000019073486,-0.07619492508037173
5402,2008-11-25,5.3125,5.487500190734863,5.132500171661377,5.34250020980835,25374000.0,0.005679169143376628,1.2187489289796136,-0.23529653758985136,31.009618507392886,26.96970292369041,-0.12345438754356497,0.6199952010585568,1.5121820568189985,2.573694821637968,35.51673988252284,0.35500001907348633,-0.6332706629957014,-0.42912502288818377,-1.83171035418761,0.9734603084112425,-1.1304176885378965,0.27216764276152894,0.3780895891318785,83.1325179382626,59.08805023610106,0.701292665649713,11,-0.25875020027160645,0.4199998378753662,1.7206249237060547,2.3012499809265137,0.03499984741210849,1,-0.06823533002068016,1.3664925753203048,5.28249979019165,1.6562537252938512,4.985000133514403,-3.12499875823785,4.617499828338623,-0.06823533002068016
5403,2008-11-26,5.675000190734862,5.710000038146973,5.232500076293945,5.232500076293945,29010400.0,0.06823533002067994,-1.1581913598206877,-14.749900659620092,44.518831911228325,26.866635960770278,-0.5014557118840592,0.19067831904881682,1.0960953985766029,2.1946832793388547,36.34592088880041,0.47749996185302734,-0.6476213419753467,-0.01799983978271591,-1.3542127271953435,1.3182130476299116,-0.6861062834890301,0.6501066039235983,-1.2250003814697257,97.2222348369595,67.98586041439414,0.668106443706314,11,-0.5950002670288077,0.05124974250793546,1.253124713897706,1.9387497901916513,-0.24750041961669833,2,-0.11718060607975322,1.2187489289796136,5.3125,1.3664925753203048,5.28249979019165,1.6562537252938512,4.985000133514403,-0.11718060607975322
5404,2008-11-28,5.704999923706055,5.8375000953674325,5.637499809265138,5.637499809265138,11054000.0,0.0052862963811297625,-4.925924356094478,0.15254259205379198,44.23885328095212,27.049381790108626,-0.5847141285223723,0.08883731751328128,1.0065948982820796,2.1514921983402964,37.091484581309174,0.20000028610229492,-0.6826078497932269,0.06049990653991699,-1.1935237513569597,1.3145235644367936,-0.5665119224085213,0.6875117354883553,-1.2298001098632811,89.50493927645401,56.107985066032306,0.6270118289484384,11,-0.5612499713897705,0.021250009536743164,1.2231249809265137,1.908750057220459,-0.2775001525878906,4,-0.1349693236150492,-1.1581913598206877,5.675000190734862,1.2187489289796136,5.3125,1.3664925753203048,5.28249979019165,-0.1349693236150492
5405,2008-12-01,5.072500228881836,5.610000133514403,5.065000057220459,5.602499961853027,31750400.0,-0.11086760793737882,1.0000000000000033,-7.851834583704309,37.76023053587049,28.241958907297537,0.008289760970939142,0.6260422678464801,1.5740799582535443,2.766948750311693,38.13656395159237,0.6399998664855957,-0.6868096682379967,-0.49112479686737043,-1.667473382734852,0.6852237890001112,-1.0792990898011112,0.09704949606637037,-0.5428084037780758,19.047647881304385,-16.537881977887707,0.5881742929337408,12,0.07124972343444824,0.6537497043609619,1.8637497425079346,2.5012497901916504,0.2999997138977051,0,-0.01232134000588847,-4.925924356094478,5.704999923706055,-1.1581913598206877,5.675000190734862,1.2187489289796136,5.3125,-0.01232134000588847
5406,2008-12-02,5.077499866485597,5.212500095367432,4.982500076293945,5.122499942779541,27575200.0,0.0009856357571544905,1.0444411477980757,0.08490584710613513,38.54014029455316,30.706638472598847,-0.00990055440405957,0.5365157457192824,1.5120517203329218,2.7459196314747354,39.05229273532325,0.23000001907348633,-0.7385675075508269,-0.4150001525878899,-1.5229974188839206,0.6929971137081408,-0.9689987857359048,0.13899848056012498,-0.4954957105712898,11.111086324254929,-24.908216655165162,0.5539986331480153,12,0.06625008583068759,0.6487500667572013,1.8268752098083487,2.4725003242492667,0.12249994277954013,1,0.01280158718457014,1.0000000000000033,5.072500228881836,-4.925924356094478,5.704999923706055,-1.1581913598206877,5.675000190734862,0.01280158718457014
5407,2008-12-03,5.235000133514403,5.275000095367432,4.980000019073486,5.072500228881836,31298000.0,0.0310192557696356,1.4329920422212565,-3.611102869495241,46.793351069814236,34.44287126013674,-0.14809364948160741,0.28659762110464104,1.2946310380264867,2.5693907230409723,39.85931475036482,0.2950000762939453,-0.7545553997285497,-0.18949990272522044,-1.172480945269493,0.7934811398190522,-0.6809904239973568,0.3019906185469159,-0.6027761400219713,29.737620029494256,-9.845714014312659,0.4914905212721365,12,-0.09125018119811923,0.49124979972839444,1.3849999904632577,2.180000066757203,-0.07500028610229492,2,0.029130787366065558,1.0444411477980757,5.077499866485597,1.0000000000000033,5.072500228881836,-4.925924356094478,5.704999923706055,0.029130787366065558
5408,2008-12-04,4.822500228881836,5.0900001525878915,4.747499942779541,5.065000057220459,47477200.0,-0.07879654137766845,1.341881623756751,-1.4923075117302091,37.63040183378377,37.16959012098414,0.333583019675431,0.5978275807213,1.6465010690421753,2.9589528550694553,40.93419875331439,0.4875001907348624,-0.7219603943455946,-0.518249821662903,-1.3961048011804813,0.3596051578546753,-0.9571773114216917,-0.07932233190411431,-0.14206519131440398,6.880759229641238,-29.66295344711808,0.438927489758789,12,0.38374972343444824,0.9037497043609619,1.7324998378753662,2.5924999713897705,0.25999975204467773,3,0.10886461246514045,1.4329920422212565,5.235000133514403,1.0444411477980757,5.077499866485597,1.0000000000000033,5.072500228881836,0.10886461246514045
5409,2008-12-05,5.019999980926514,5.047500133514403,4.505000114440918,4.7849998474121085,48317200.0,0.04095380874465415,2.7413737822173063,-0.9690734015129058,45.201237887336184,39.45604778075705,0.22258988122072942,0.34039983172959687,1.384903046451825,2.7333234683051506,41.346530490567545,0.5425000190734854,-0.6445870466817247,-0.2716250658035282,-1.1022483827842162,0.5589982511771598,-0.6869367242938722,0.14368659268681583,0.8175001144409189,46.606321954402326,8.273643886087335,0.41531165849034424,12,0.15125012397766113,0.6712498664855957,1.5300002098083496,2.3950002193450928,-0.125,4,0.08117525731871433,1.341881623756751,4.822500228881836,1.4329920422212565,5.235000133514403,1.0444411477980757,5.077499866485597,0.08117525731871433
5410,2008-12-08,5.2849998474121085,5.397500038146973,5.070000171661377,5.137499809265137,29922400.0,0.052788818225590006,-1.3185887611318539,0.6276593801932041,51.95782632868478,41.96116573884622,0.005163156284763382,0.016175737867791362,1.0557895834110047,2.43697855340971,41.39140643465266,0.377500057220459,-0.49673059062964064,0.03149981498718191,-0.7191936345381933,0.7821932645125571,-0.3438469097755057,0.4068465397498695,0.525850248336794,87.39493553481623,43.7755870099524,0.37534672476268743,12,-0.11374974250793368,0.3412499427795419,1.26437532901764,2.130000352859498,-0.2349996566772452,0,0.02696308946457826,2.7413737822173063,5.019999980926514,1.341881623756751,4.822500228881836,1.4329920422212565,5.235000133514403,0.02696308946457826
5411,2008-12-09,5.017499923706055,5.352499961853027,4.982500076293945,5.239999771118164,25313200.0,-0.05061493499134906,-1.5299177067438736,-1.5084731516503502,50.072570627983005,44.07927153002289,0.25828071123502383,0.22366974316829502,1.2685273584946941,2.674173711391555,41.76480805684406,0.36999988555908203,-0.34634565732579325,-0.190625095367432,-0.8774061244380498,0.4961559337031858,-0.5340156099027409,0.1527654191678769,0.7672331724166881,57.42295272553197,9.910265813660288,0.34339051453530894,12,0.15375018119812012,0.5662500858306885,1.5212501287460327,2.3975002765655518,0.14499998092651367,1,0.07075237159371484,-1.3185887611318539,5.2849998474121085,2.7413737822173063,5.019999980926514,1.341881623756751,4.822500228881836,0.07075237159371484
5412,2008-12-10,5.119999885559082,5.162499904632568,4.977499961853027,5.054999828338623,20623200.0,0.020428492956970246,1.4666643354642643,-0.29213528897423147,58.20063765602567,45.599472168333705,0.14036375150562552,0.06607930940578477,1.1091511662928584,2.5433339146592306,41.816003856261105,0.18499994277954102,-0.24798003585265604,-0.051000118255615234,-0.6652892157529529,0.5632889792417224,-0.35814466700428405,0.2561444304930536,0.6391385509300243,68.90754327063837,14.919688416273516,0.30714454874866903,12,0.05125021934509277,0.43125009536743164,1.4081252813339233,2.2950003147125244,-0.23749971389770508,2,0.01562498544808455,-1.5299177067438736,5.017499923706055,-1.3185887611318539,5.2849998474121085,2.7413737822173063,5.019999980926514,0.01562498544808455
5413,2008-12-11,4.940000057220459,5.079999923706055,4.90749979019165,5.077499866485597,21788800.0,-0.03515621725818996,1.4210558016891757,-2.115379818802053,54.875288481167566,46.78129830169098,0.22924731058382797,0.21807761937818348,1.2282045347885084,2.69014672931429,41.57222786194599,0.21250009536743164,-0.18525969891919658,-0.20612494945526105,-0.815245302337134,0.4029954034266119,-0.5106851258961971,0.09843522698567497,0.7940556128276839,48.73949355348163,-9.831252830404374,0.3045601764409363,12,0.11750006675720215,0.6112499237060547,1.508750081062317,2.4750001430511475,0.04999971389770508,3,0.044534369968294074,1.4666643354642643,5.119999885559082,-1.5299177067438736,5.017499923706055,-1.3185887611318539,5.2849998474121085,0.044534369968294074
5414,2008-12-12,4.949999809265137,4.987500190734863,4.800000190734863,4.837500095367432,18393200.0,0.002024241281143757,-1.000005086275956,-0.8181808723877905,49.40677383924438,48.07535866873253,0.1127444203851855,0.16100461184979675,1.165628126101594,2.650672977719392,40.93845086810305,0.1875,-0.13118164213380723,-0.16100018024444562,-0.7266400300362417,0.4046396695473504,-0.4438201051403432,0.12181974465145196,0.7594747496708614,25.104545077283554,-32.39295533034237,0.2828199248958979,12,0.0012502670288085938,0.5787501335144043,1.481250286102295,2.4650003910064697,0.10249996185302734,4,0.02676771247816423,1.4210558016891757,4.940000057220459,1.4666643354642643,5.119999885559082,-1.5299177067438736,5.017499923706055,0.02676771247816423
5415,2008-12-15,4.929999828338623,5.025000095367432,4.855000019073486,4.997499942779541,18557600.0,-0.004040400342860351,1.7755019423749134,-0.600002543137978,43.40504896303702,48.61590407634185,0.1233796720814242,0.15758031163939457,1.128269453117694,2.645413906837934,40.22777619969992,0.1700000762939453,-0.15991744985012346,-0.16100015640258825,-0.7223059970044687,0.40030568419929224,-0.4416530767035285,0.119652763898352,0.7553852417074731,23.529355920032867,-29.51715716014635,0.2806529203009401,12,0.021250247955322266,0.38625001907348633,1.5012502670288086,2.4850003719329834,0.05000019073486328,0,-0.0070993607770376554,-1.000005086275956,4.949999809265137,1.4210558016891757,4.940000057220459,1.4666643354642643,5.119999885559082,-0.0070993607770376554
5416,2008-12-16,5.099999904632568,5.150000095367432,4.927499771118164,4.974999904632568,30981600.0,0.03448277529681665,-1.0227277653270448,-1.8518487121886436,46.222218605322226,48.55244491362051,-0.04815739599352575,-0.01765679262349984,0.9054914930307074,2.4523638429967107,39.18603188483674,0.22250032424926758,-0.19120478293705467,0.011749935150146662,-0.5487740471277904,0.5722739174280838,-0.2685120559888219,0.2920119262891152,0.5617774663014243,82.75860708192529,32.13318671876822,0.28026199113896866,12,-0.14874982833862305,0.21624994277954102,1.381250262260437,2.315000295639038,-0.04250001907348633,1,-0.009803865653465582,1.7755019423749134,4.929999828338623,-1.000005086275956,4.949999809265137,1.4210558016891757,4.940000057220459,-0.009803865653465582
5417,2008-12-17,5.235000133514403,5.297500133514403,5.03249979019165,5.050000190734863,35312000.0,0.026470633609072758,-1.4090858845841154,1.479999542236321,41.48935601124118,48.98121760000466,-0.204682138383685,-0.1424359398251065,0.7308473107494473,2.2944255392603132,37.598794078966904,0.265000343322753,-0.14188204842542174,0.1356251478195185,-0.4273951087146992,0.6986454043537362,-0.14588498044759035,0.41713527608662737,0.4036416922897281,87.43718448472345,40.94180911999431,0.2815101282671091,12,-0.2837500572204581,0.002499818801880771,1.2393749952316293,2.180000066757203,-0.17000007629394442,2,-0.013849136013901808,-1.0227277653270448,5.099999904632568,1.7755019423749134,4.929999828338623,-1.000005086275956,4.949999809265137,-0.013849136013901808
5418,2008-12-18,5.162499904632568,5.300000190734863,5.114999771118164,5.269999980926514,26502000.0,-0.013849136013901808,1.2089536942671533,-0.581081673209221,39.67649468764205,48.367357244483095,-0.08815106441794285,-0.02743428971922146,0.7638168349248229,2.337545156897254,35.61945564850119,0.18500041961669922,-0.09673926273870848,0.03524992465972865,-0.47768773148252563,0.5481875808019829,-0.2212189034113985,0.2917187527308558,0.453469086944299,72.49994277954102,30.14602797530538,0.2564688280711269,12,-0.06374979019165039,-0.01874995231628418,1.2387501001358032,2.252500295639038,0.05500030517578125,3,-0.054237237412815054,-1.4090858845841154,5.235000133514403,-1.0227277653270448,5.099999904632568,1.7755019423749134,4.929999828338623,-0.054237237412815054
5419,2008-12-19,5.162499904632568,5.267499923706055,5.074999809265137,5.2150001525878915,29946800.0,0.0,1.4444491539535151,0.4883740529799057,52.25563163972039,48.40044672348705,-0.07354585130119684,0.016326289880777445,0.7432974221909783,2.307387242458697,33.42448574517837,0.19250011444091797,-0.09900671773817216,0.007999920845032094,-0.4453606354711459,0.4613604771612101,-0.21868035731305735,0.23468019900312154,0.43124970940158036,69.10107122229925,22.815955347461617,0.2266802781580892,12,-0.08624982833862305,-0.01874995231628418,1.0887501239776611,2.15000033378601,-0.15000009536743164,4,-0.033414070063151224,1.2089536942671533,5.162499904632568,-1.4090858845841154,5.235000133514403,-1.0227277653270448,5.099999904632568,-0.033414070063151224
5420,2008-12-22,4.957499980926514,5.162499904632568,4.900000095367432,5.162499904632568,19620000.0,-0.03970942905434205,1.5609747020348161,3.9047420096092926,47.26651703319045,48.088662990732324,0.08952754140340247,0.23100403296004401,0.9209430101616949,2.4824874141718603,31.439062371224015,0.2624998092651367,-0.03504380940962548,-0.19562499523162824,-0.651310946778306,0.26006095631504955,-0.4234679710049676,0.0322179805417111,0.6144746431157708,14.37496796251107,-34.85745570476116,0.22784297577333898,12,0.09250020980834961,0.1862499713897705,0.9975000619888306,2.1787497997283936,-0.10249996185302734,0,0.019162842270731728,1.4444491539535151,5.162499904632568,1.2089536942671533,5.162499904632568,-1.4090858845841154,5.235000133514403,0.019162842270731728
5421,2008-12-23,4.880000114440918,5.037499904632568,4.815000057220459,5.0275001525878915,22132800.0,-0.015632852603886804,1.6567218565669908,0.7195126489825963,41.60756176057808,46.24498789123815,0.16256764214580155,0.2917623366906401,0.9587436971009318,2.527896276712677,30.935705352150112,0.22249984741210938,-0.017624906880712388,-0.25299987792968714,-0.7200387151987186,0.21403895933934436,-0.4865192965642029,-0.019480459295171393,0.6706350194093389,13.402069964281466,-36.71433397319234,0.23351941863451564,12,0.1700000762939453,0.2637498378753662,1.0587499141693115,2.141249895095825,-0.012500286102294922,1,0.02049178325562906,1.5609747020348161,4.957499980926514,1.4444491539535151,5.162499904632568,1.2089536942671533,5.162499904632568,0.02049178325562906
5422,2008-12-24,4.949999809265137,4.997499942779541,4.872499942779541,4.974999904632568,4896400.0,0.014344199422675397,2.571419813216531,0.1694921281479316,53.59660497148391,46.10291194571774,0.07366403452092918,0.20365402964931967,0.8480725698201708,2.428202057190446,30.497452903122046,0.125,-0.046800628315106785,-0.16487517356872594,-0.6307176031230686,0.3009672559856167,-0.39779638834589726,0.06804604120844537,0.5797226241969335,27.834992758959377,-26.60408784134069,0.23292121477717143,12,0.10000038146972656,0.19375014305114746,0.9887502193450928,2.0712502002716064,0.0025000572204598726,2,0.02171718796690314,1.6567218565669908,4.880000114440918,1.5609747020348161,4.957499980926514,1.4444491539535151,5.162499904632568,0.02171718796690314
5423,2008-12-26,5.010000228881836,5.045000076293945,4.96750020980835,4.96750020980835,5623600.0,0.01212129735932388,-2.6470509037462553,-1.6999942779759294,49.69419713880163,46.13484786789077,0.02753272079421709,0.09621188051730734,0.7574949146713958,2.3310100723742,30.643355056814038,0.0950002670288086,-0.04825759608068747,-0.071624755859375,-0.45713624701156785,0.31388673529281785,-0.264380501435471,0.12113098971672098,0.4992277581998117,43.09397330343397,-11.826315341245923,0.19275574557609634,12,0.047499895095825195,0.13374972343444824,0.8349997997283936,1.9287497997283936,-0.03000020980834961,4,0.010978009146897394,2.571419813216531,4.949999809265137,1.6567218565669908,4.880000114440918,1.5609747020348161,4.957499980926514,0.010978009146897394
5424,2008-12-29,4.934999942779541,5.017499923706055,4.9025001525878915,5.002500057220459,10756400.0,-0.014970116302576275,1.3589733557650743,-1.588237274063436,37.88927809502754,45.521984438111936,0.11195475509047181,0.11654316275168419,0.7863925251728618,2.3716376198818523,31.216060830737497,0.11499977111816317,-0.0920501984291402,-0.10812504291534442,-0.36326106916052137,0.14701098332983253,-0.2356930560379329,0.01944297020724406,0.5541434868492923,34.53235633130249,-15.607593423244047,0.12756801312258834,12,0.12250018119812012,0.20875000953674316,0.6600000858306885,1.8600001335144043,0.5799999237060556,0,0.05724422903836879,-2.6470509037462553,5.010000228881836,2.571419813216531,4.949999809265137,1.6567218565669908,4.880000114440918,0.05724422903836879
5425,2008-12-30,5.010000228881836,5.019999980926514,4.90749979019165,4.962500095367432,12012000.0,0.015197626539394049,2.333356880973742,-0.7037044886195057,49.70061111271854,45.9084724944893,0.05531264024644589,0.03859946996053942,0.6701268239336358,2.2601562794548844,30.915606143382647,0.11250019073486328,-0.11002434543824169,-0.02999975681304967,-0.28515188628237986,0.22515237265628052,-0.15757582154771477,0.09757630792161542,0.4594603344432393,84.7826763001586,34.094866217277655,0.12757606473466496,12,0.047499895095825195,0.16124987602233887,0.5149996280670166,1.7149996757507324,0.6949996948242188,1,0.0004989182173866791,1.3589733557650743,4.934999942779541,-2.6470509037462553,5.010000228881836,2.571419813216531,4.949999809265137,0.0004989182173866791
5426,2008-12-31,5.142499923706055,5.202499866485597,4.977499961853027,5.005000114440918,12247600.0,0.02644704366686046,-1.337659957097076,2.8947246900567185,50.87719428702728,46.951565636243316,-0.0788124024093726,-0.09357873216643409,0.4924566672375832,2.084190846505635,30.22401247810789,0.22499990463256925,-0.10295037733806467,0.09924993515014613,-0.15954327204596197,0.35804314234625423,-0.03014666844790792,0.22864653874820018,0.30767143064133773,81.8181949541945,32.053890803421226,0.12939660359805397,12,-0.08499979972839355,0.028750181198120117,0.34312498569488525,1.5824999809265137,0.4825000762939453,2,-0.055906642469208845,2.333356880973742,5.010000228881836,1.3589733557650743,4.934999942779541,-2.6470509037462553,5.010000228881836,-0.055906642469208845
5427,2009-01-02,5.387499809265137,5.412499904632568,5.102499961853027,5.102499961853027,14485200.0,0.04764217582768926,-1.1754393596659127,2.072729038209448,66.60481055149259,49.943600732226706,-0.3351499000331781,-0.3442160715722391,0.21032711429116624,1.796189675848562,29.40949981960228,0.309999942779541,-0.06669421176468582,0.33662483692169154,0.04690513468918045,0.6263445391542026,0.19176498580543555,0.48148468803794753,0.0437681202841258,95.09801813291047,43.33674832160925,0.14485985111625563,1,-0.27374982833862305,-0.21624970436096191,0.01875007152557373,1.3375000953674316,0.04500007629394531,4,-0.09651972145451315,-1.337659957097076,5.142499923706055,2.333356880973742,5.010000228881836,1.3589733557650743,4.934999942779541,-0.09651972145451315
5428,2009-01-05,5.3474998474121085,5.425000190734863,5.247499942779541,5.364999771118164,21647200.0,-0.007424587149727269,1.5818074628936052,-0.06140327394895307,64.42830795049062,51.296120322312284,-0.2974254369972469,-0.2770735009164902,0.2253458237952879,1.7958323879065148,28.19976417516449,0.17750024795532227,-0.05065490614526791,0.27037489414215,-0.02724839863919115,0.5679981869234911,0.12156324775147898,0.419186540532821,-0.8424997329711905,85.16739949003505,28.7935500812993,0.1488116463906706,1,-0.22749972343444735,-0.17624974250793368,0.045624971389771396,1.3775000572204599,0.11000013351440519,0,-0.0738662912010497,-1.1754393596659127,5.387499809265137,-1.337659957097076,5.142499923706055,2.333356880973742,5.010000228881836,-0.0738662912010497
5429,2009-01-06,5.427499771118164,5.487500190734863,5.262499809265137,5.40500020980835,22698800.0,0.014960247964246554,2.1578912145091937,-1.2856948228882181,67.30434009573892,53.522545107039896,-0.375354557616113,-0.34254153503078477,0.1253730958330781,1.677047563453126,26.52061584923334,0.22500038146972656,-0.02781169883186152,0.3299998283386234,-0.004648349051536549,0.6646480057287834,0.16267573964354298,0.4973239170337038,-0.9040996551513674,89.65510721018391,27.923458389698624,0.16732408869508,1,-0.27624964714050293,-0.25624966621398926,-0.024374842643737793,1.2975001335144043,0.057500362396239346,1,-0.08245044144008962,1.5818074628936052,5.3474998474121085,-1.1754393596659127,5.387499809265137,-1.337659957097076,5.142499923706055,-0.08245044144008962
5430,2009-01-07,5.427499771118164,5.502500057220459,5.337500095367432,5.372499942779541,23510400.0,0.0,-1.6400094604853077,2.4444844759987285,62.9191228004835,55.890496333696056,-0.3371263403866287,-0.3492232789271821,0.11248381473473668,1.6368310527662597,25.743174097734627,0.16499996185302734,0.00800534944152087,0.32287483215332013,-0.03391731537315312,0.6796669796797934,0.1444787583900835,0.5012709059165568,-0.865535652160645,85.71423381365207,25.541785645274416,0.17839607376323666,1,-0.23999977111816406,-0.36999964714050293,0.007500171661376953,1.2975001335144043,-0.017499923706055576,2,0.01612162119896432,2.1578912145091937,5.427499771118164,1.5818074628936052,5.3474998474121085,-1.1754393596659127,5.387499809265137,0.01612162119896432
5431,2009-01-08,5.372499942779541,5.420000076293945,5.184999942779541,5.369999885559082,34265600.0,-0.010133547795118991,3.820499528055049,0.04545572769912348,55.78946565326895,56.134147520561065,-0.2290004270163113,-0.2806533370081308,0.15804162146465917,1.6512455245951827,24.96253409084403,0.24249982833862305,0.00423921690641027,0.2501250028610231,-0.12334888046639403,0.6235988861884403,0.06338806119731455,0.4368619445247317,-0.7541036675262456,67.4999791383793,10.331177392733103,0.1867369416637084,1,-0.1699998378753662,-0.36874985694885254,0.0625,1.3524999618530273,-0.014999866485595703,3,0.06188924792328421,-1.6400094604853077,5.427499771118164,2.1578912145091937,5.427499771118164,1.5818074628936052,5.3474998474121085,0.06188924792328421
5432,2009-01-09,5.199999809265137,5.4375,5.1525001525878915,5.369999885559082,28064800.0,-0.03210798238280832,-1.1509471987102051,-67.99847415601755,51.45630708389334,56.32993751446014,-0.01934251067311088,-0.1073567460686613,0.3004443908804948,1.783222148176744,24.167257172266847,0.2849998474121085,0.025742226388380196,0.07362487316131627,-0.3014521020471017,0.44870184836973426,-0.11391361444289316,0.2611633607655257,-0.5285573070938119,13.57133417710805,-39.937324836131026,0.1875384876042092,1,0.002500295639038086,-0.19624972343444824,0.2350001335144043,1.5250000953674316,0.1425004005432129,4,0.08173080890841877,3.820499528055049,5.372499942779541,-1.6400094604853077,5.427499771118164,2.1578912145091937,5.427499771118164,0.08173080890841877
5433,2009-01-12,5.1599998474121085,5.230000019073486,5.117499828338623,5.177499771118164,19894800.0,-0.007692300638503458,-1.1951264898259195,0.10294068148414619,49.9058358767644,57.665110601319796,0.04936361559812852,-0.052733553468220506,0.2995096640087418,1.7853278638635164,23.25655066011056,0.11250019073486328,0.06948523301055332,0.022624921798705344,-0.3422017987491497,0.3874516423465604,-0.15978843847522217,0.20503828207263286,-0.43869389193783537,11.03895943047076,-38.82445995805159,0.1824133602739276,1,0.0450000762939462,-0.15624976158142,0.27500009536743253,1.2662501335144043,0.17750024795532315,0,0.05281008647386698,-1.1509471987102051,5.199999809265137,3.820499528055049,5.372499942779541,-1.6400094604853077,5.427499771118164,0.05281008647386698
5434,2009-01-13,5.082499980926514,5.224999904632568,5.019999980926514,5.177499771118164,27259200.0,-0.015019354414218311,1.1578932838761329,5.428583106266754,55.20833416117574,58.27707982892615,0.16761297741436465,0.03710421256901242,0.33344375419464267,1.823698943741487,22.232741600043283,0.2049999237060547,0.07891756434590569,-0.061499953269958496,-0.4166847255476931,0.2936848190077761,-0.2390923394088258,0.1160924328689088,-0.31432237934746965,12.9533658274334,-39.68894971058161,0.17759238613886724,1,0.1575000286102295,-0.0787498950958252,0.38374996185302734,1.213749885559082,0.24249982833862305,1,0.07378258758628453,-1.1951264898259195,5.1599998474121085,-1.1509471987102051,5.199999809265137,3.820499528055049,5.372499942779541,0.07378258758628453
5435,2009-01-14,4.894999980926514,5.03249979019165,4.882500171661377,5.014999866485597,22079600.0,-0.036891293793142266,-1.0689673316101367,1.2631594797946175,50.5725140130071,58.24322646514614,0.37669856381461386,0.23383659217093467,0.4738174150689147,1.969265313532281,21.418732960851862,0.19999980926513672,0.08917465168520522,-0.24724996089935303,-0.6071873059238984,0.1126873841251923,-0.42721863341162525,-0.0672812883870808,-0.08276303200898472,2.2522185822209275,-53.06711886990376,0.17996867251227247,1,0.2975001335144043,0.25625014305114746,0.5362499952316284,1.3912501335144052,0.30250024795532227,2,0.1205311858808662,1.1578932838761329,5.082499980926514,-1.1951264898259195,5.1599998474121085,-1.1509471987102051,5.199999809265137,0.1205311858808662
5436,2009-01-15,5.050000190734863,5.147500038146973,4.789999961853027,4.897500038146973,27727200.0,0.03166500723438448,1.057555299412701,-1.270835816862558,53.58424188727642,56.79649661356655,0.2315470563508475,0.0789460738866179,0.2786455459441388,1.7696535581498933,20.78775369591806,0.3575000762939453,0.13192035392584422,-0.08974976539611834,-0.4516121093874528,0.2721125785952161,-0.2706809373917851,0.09118140659954843,0.4524998664855957,40.15447313731584,-17.871390043035746,0.18093117199566702,1,0.09624981880187988,0.09624981880187988,0.3487497568130493,1.2362499237060556,0.33500003814697266,3,0.07128705803570656,-1.0689673316101367,4.894999980926514,1.1578932838761329,5.082499980926514,-1.1951264898259195,5.1599998474121085,0.07128705803570656
5437,2009-01-16,5.162499904632568,5.190000057220459,4.977499961853027,5.114999771118164,21635200.0,0.022277170227459786,3.146325578366107,0.3114759736848688,55.267692638127144,55.7786504677484,0.09361981174760103,-0.041385524433413146,0.12339058090143773,1.6144999699095637,20.523818091844646,0.21250009536743164,0.1533205777450899,0.026374959945679066,-0.3329131785494477,0.3856630984408058,-0.15326910930188475,0.2060190291932429,0.325750150680542,84.659066894826,23.722253599368166,0.17964406924756346,1,-0.016249895095825195,-0.016249895095825195,0.21500015258789062,1.1024999618530273,0.6175003051757812,4,0.03777243104380368,1.057555299412701,5.050000190734863,-1.0689673316101367,4.894999980926514,1.1578932838761329,5.082499980926514,0.03777243104380368
5438,2009-01-20,4.882500171661377,5.137499809265137,4.872499942779541,5.137499809265137,19973600.0,-0.054237237412815054,1.0784332791670483,-5.3683983335843,48.411503885972245,53.679446444440984,0.33606340333242546,0.228265048604694,0.35964311309602515,1.8494652629100745,20.37140358991218,0.28999996185302734,0.15734729872305664,-0.23962478637695295,-0.6160002246822254,0.13675065192831948,-0.42781250552958916,-0.051437067224316735,0.591784881782532,21.26441884504544,-41.23558359831531,0.1881877191526364,1,0.2637498378753662,0.2637498378753662,0.4787498712539673,1.3674998283386222,0.7374997138977051,1,0.09421403419847652,3.146325578366107,5.162499904632568,1.057555299412701,5.050000190734863,-1.0689673316101367,4.894999980926514,0.09421403419847652
5439,2009-01-21,4.989999771118164,5.010000228881836,4.837500095367432,4.989999771118164,21940800.0,0.02201732630358677,7.624809269502194,-0.0,49.40651408241452,52.178045475766645,0.17877853102183217,0.1129716713941793,0.22470126234339993,1.6962209470549343,20.164734104605238,0.1725001335144043,0.11772419211340424,-0.12350018024444598,-0.503864783462447,0.25686442297355505,-0.31368248185344605,0.06668212136455409,0.4705995804939276,49.999940395369435,-9.281522800727437,0.19018230160900051,1,0.12375020980834961,0.1562502384185791,0.31437528133392334,1.101250171661377,0.5775003433227539,2,0.06963934673115202,1.0784332791670483,4.882500171661377,3.146325578366107,5.162499904632568,1.057555299412701,5.050000190734863,0.06963934673115202
5440,2009-01-22,5.052499771118164,5.1599998474121085,4.8400001525878915,4.855000019073486,25551200.0,0.012525050674700777,-1.8131904984479241,100.0,47.21361552665596,51.22517323947631,0.0642470086450162,0.061085627567779355,0.13346875782472445,1.5851209128116288,19.341780883584057,0.319999694824217,0.08270493714649518,-0.06575016975402814,-0.44023947316886236,0.3087391336608061,-0.2529948214614457,0.12149448195338941,0.3946875926987463,65.62493667008002,8.814414791766055,0.18724465170741714,1,0.06125020980834961,0.0937502384185791,0.1875002384185791,1.0037500858306885,0.44750022888183594,3,0.053933706183358465,7.624809269502194,4.989999771118164,1.0784332791670483,4.882500171661377,3.146325578366107,5.162499904632568,0.053933706183358465
5441,2009-01-23,4.980000019073486,5.047500133514403,4.882500171661377,4.882500171661377,18886800.0,-0.014349283588118378,-2.3846198990570655,0.49367073326782346,35.875211023361246,49.49394034386164,0.08405482383888607,0.149105988184,0.1797502933868813,1.6093031840539247,18.304097520136796,0.1699995994567871,0.03020795686441513,-0.1432499170303343,-0.506857772397999,0.22035793833733042,-0.32505384471416665,0.03855401065349806,0.45404359670414607,40.425514646004174,-11.065112617996135,0.18180392768383236,1,0.029999971389770508,0.16624999046325684,0.15374994277954102,1.0762498378753662,0.377500057220459,4,0.04367474075809641,-1.8131904984479241,5.052499771118164,7.624809269502194,4.989999771118164,1.0784332791670483,4.882500171661377,0.04367474075809641
5442,2009-01-26,5.057499885559082,5.1599998474121085,4.96750020980835,4.9724998474121085,13787200.0,0.015562222126259018,-3.0526532415122185,0.8717966274110972,40.20269464801333,48.41581354066708,-0.017639354278653485,0.08439992065147539,0.07840707287898319,1.483086704645319,17.033480198947405,0.19249963760375888,-0.014098907243875303,-0.07112505435943639,-0.4270464956268656,0.2847963869079928,-0.24908577499315054,0.10683566627427776,0.3636628571400582,68.21704165563922,20.1193772002853,0.1779607206337144,1,-0.04999995231628418,0.08875012397766113,0.07625007629394531,0.9637501239776611,0.3650002479553214,0,0.06475538323943053,-2.3846198990570655,4.980000019073486,-1.8131904984479241,5.052499771118164,7.624809269502194,4.989999771118164,0.06475538323943053
5443,2009-01-27,5.065000057220459,5.15749979019165,5.014999866485597,5.114999771118164,16644000.0,0.0014829800951241534,1.1111138583261086,-0.5882316642170276,37.12255724506808,46.40628277221067,-0.04473696784848613,0.08562131585021948,0.060360224152487874,1.424582734068526,15.878351067591614,0.1424999237060538,-0.04604227409219508,-0.06637487411498988,-0.4192742628647812,0.28652451463480144,-0.24282456848988598,0.11007482025990623,0.34353942986175934,70.5426780673962,26.55741988652113,0.1764496943748958,1,-0.07500004768371582,0.08124995231628418,0.02937495708465576,0.9224998950958252,0.3125,1,0.14116488539197847,-3.0526532415122185,5.057499885559082,-2.3846198990570655,4.980000019073486,-1.8131904984479241,5.052499771118164,0.14116488539197847
5444,2009-01-28,5.21750020980835,5.264999866485597,5.105000019073486,5.15500020980835,18955200.0,0.030108618137228316,1.031752951861932,-1.2500071525983005,43.26924046821772,45.594807933900746,-0.1967654749128629,-0.047041302166215715,-0.10806314799318528,1.2323054288767734,14.347412753929586,0.1999998092651376,-0.057414149927824454,0.07200026512145996,-0.27025833383953124,0.41425886408245116,-0.0991290343590352,0.24312956460195512,0.17866848676928448,88.82360266984088,48.046506807657266,0.17112929948049546,1,-0.19000029563903809,-0.07125020027160645,-0.09625017642974854,0.7699997425079346,0.1549997329711914,2,0.07714416091331922,1.1111138583261086,5.065000057220459,-3.0526532415122185,5.057499885559082,-2.3846198990570655,4.980000019073486,0.07714416091331922
5445,2009-01-29,5.012499809265137,5.224999904632568,4.992499828338623,5.204999923706055,14704800.0,-0.03929092329653072,1.0,-3.0800018310546875,39.473677606131844,44.026967458218,0.029787549359379106,0.16670290691205736,0.08870034506705426,1.394735250869564,12.908058024235675,0.2325000762939453,-0.06948799059158706,-0.1331251144409178,-0.4751771438217576,0.208926914939922,-0.3041511291313377,0.0379009002495021,0.37154551261800517,33.9868604767128,-3.269108014456293,0.1710260146904199,1,0.03875017166137695,0.13375020027160645,0.09750020503997803,0.9312500953674316,0.41499996185302734,3,0.11072325711612296,1.031752951861932,5.21750020980835,1.1111138583261086,5.065000057220459,-3.0526532415122185,5.057499885559082,0.11072325711612296
5446,2009-01-30,4.855000019073486,5.025000095367432,4.8125,5.025000095367432,18219600.0,-0.03142140572265495,1.5,0.8831167544376792,39.82301034329196,42.31089164768076,0.1751349803390223,0.31785621895015836,0.24160486623313915,1.50568184506281,12.373669316568838,0.21250009536743164,-0.08892050872088575,-0.2762499094009403,-0.6421858589665712,0.08968604016469062,-0.4592178841837562,-0.0932819346181244,0.5171643956090533,9.392272179783976,-29.584863232642444,0.18296797478281554,1,0.18374991416931152,0.29124999046325684,0.2418750524520874,0.8787498474121094,0.940000057220459,4,0.1328527246946547,1.0,5.012499809265137,1.031752951861932,5.21750020980835,1.1111138583261086,5.065000057220459,0.1328527246946547
5447,2009-02-02,4.867499828338623,4.945000171661377,4.797500133514403,4.807499885559082,18394000.0,0.0025746259971224372,-2.6875264497439364,-0.352940681484141,41.22937981966826,41.51287786253587,0.13006667080553758,0.27869046885417514,0.22915420899477645,1.4495820101808192,12.603434699233862,0.14750003814697354,-0.08770952349023009,-0.23775010108947736,-0.6009083038301153,0.12540810165116056,-0.41932920245979677,-0.056170999719157955,0.493021297287326,14.97320530630826,-26.400358342355887,0.1815791013703191,2,0.16375017166137695,0.2787501811981201,0.22937524318695068,0.8662500381469727,1.070000171661377,0,0.10066774837926795,1.5,4.855000019073486,1.0,5.012499809265137,1.031752951861932,5.21750020980835,0.10066774837926795
5448,2009-02-03,4.952499866485597,4.997499942779541,4.8125,4.914999961853027,23115200.0,0.01746277167840926,1.90195858437396,0.6249990065883212,46.119397801366944,41.147642720197254,0.06262610841334837,0.171366792344803,0.15832899023661717,1.3196763731703083,12.799802043250036,0.18499994277954102,-0.10150169543393162,-0.13300006389617813,-0.48342679345636874,0.21742666566401248,-0.30821342867627344,0.04221330088391717,0.39661083586489365,33.155042033092265,-11.32548260250266,0.17521336478009522,2,0.07875013351440341,0.19375014305114657,0.14437520503997714,0.7812499999999991,1.195000171661376,1,0.09490162134266344,-2.6875264497439364,4.867499828338623,1.5,4.855000019073486,1.0,5.012499809265137,0.09490162134266344
5449,2009-02-04,4.980000019073486,5.050000190734863,4.832499980926514,4.832499980926514,24507600.0,0.0055527820957630425,-1.94915462451104,3.9333443535978114,52.805282917199634,41.768939096924335,0.037502063093977966,0.11449219511593611,0.1452124974177451,1.2449787496654956,13.144175774888096,0.2175002098083496,-0.1278679722267766,-0.08312492370605451,-0.39682886713110843,0.2305790197189994,-0.23997689541858147,0.07372704800647245,0.35792846846705473,42.69005456581595,-6.837448461342312,0.15685197171252696,2,0.05124998092651367,0.16624999046325684,0.12062501907348633,0.7537498474121094,1.2300000190734863,2,0.07981928446275921,1.90195858437396,4.952499866485597,-2.6875264497439364,4.867499828338623,1.5,4.855000019073486,0.07981928446275921
5450,2009-02-05,5.514999866485597,5.545000076293945,5.110000133514403,5.125,44529600.0,0.10742968782390605,-1.0714302744200417,2.6440662076100017,62.26912703023906,44.70159643102186,-0.4749376012210167,-0.4359685909193489,-0.380737831192528,0.669524807226332,13.751952443354451,0.565000057220459,-0.10732788145010286,0.4474999189376838,0.11080158530570294,0.7841982525696647,0.2791507521216934,0.6158490857536743,-0.7249999046325692,95.98659369834941,43.403265271240855,0.16834916681599038,2,-0.3437497615814218,-0.34749984741211026,-0.41437482833862394,0.2187499999999991,0.48000001907348544,3,-0.025838608731800883,-1.94915462451104,4.980000019073486,1.90195858437396,4.952499866485597,-2.6875264497439364,4.867499828338623,-0.025838608731800883
5451,2009-02-06,5.704999923706055,5.852499961853027,5.452499866485597,5.53000020980835,34972800.0,0.03445150712968825,-1.4242400597635256,0.44871736873829965,63.751589155522936,47.3181402651896,-0.6160673598965181,-0.632194297156655,-0.5688847413310683,0.44279854963707876,14.210570473438434,0.40000009536743075,-0.08947720186099861,0.620874977111816,0.19876478744948578,1.0429851667741463,0.4098198822806509,0.8319300719429812,-0.899899959564209,86.01895145525754,35.94419155350649,0.21105509483116508,2,-0.37999987602233887,-0.38374996185302734,-0.5906248092651367,0.028749942779541016,0.4524998664855957,4,-0.048641569903408954,-1.0714302744200417,5.514999866485597,-1.94915462451104,4.980000019073486,1.90195858437396,4.952499866485597,-0.048641569903408954
5452,2009-02-09,5.625,5.735000133514403,5.525000095367432,5.71999979019165,19293200.0,-0.014022773843279102,2.3599877930153497,-0.5428568314527753,70.94499328930559,51.076188714549325,-0.4996449085455783,-0.5467542672362491,-0.48889021316442793,0.48132227607121436,14.59295113294205,0.21000003814697177,-0.0714484836500704,0.5196250438690182,0.03481832393967288,1.0044317637983635,0.27722168390434554,0.7620284038336909,-0.7780040359497074,78.12500286560802,23.39774484679893,0.24240335996467285,2,-0.2999999523162842,-0.30375003814697266,-0.510624885559082,0.1087498664855957,0.690000057220459,0,0.030222235785590357,-1.4242400597635256,5.704999923706055,-1.0714302744200417,5.514999866485597,-1.94915462451104,4.980000019073486,0.030222235785590357
5453,2009-02-10,5.432499885559082,5.637499809265138,5.360000133514403,5.5625,21892000.0,-0.03422224256727435,-1.018182259552362,1.3684252794522886,61.91117351994373,53.14751460918555,-0.2788576566341785,-0.35077690605267264,-0.310318726202933,0.6385098903959205,14.635195170309794,0.2774996757507342,-0.03018791833692447,0.31349992752075195,-0.1926189303081074,0.8196187853496113,0.06044049860632228,0.5665593564351816,-0.5452837615966803,58.823521161986726,3.3537785362717614,0.25305942891442945,2,-0.10749983787536621,-0.11124992370605469,-0.2899998426437378,0.2999999523162842,0.8450002670288095,1,0.09295906582222524,2.3599877930153497,5.625,-1.4242400597635256,5.704999923706055,-1.0714302744200417,5.514999866485597,0.09295906582222524
5454,2009-02-11,5.457499980926514,5.519999980926514,5.352499961853027,5.429999828338623,19483600.0,0.004601950463706039,1.1967193636340896,-0.21153944907016836,61.126378340905525,55.55337024638262,-0.2975211332281855,-0.3649538453313479,-0.35021125290735444,0.5754294284124111,14.36161780152572,0.16750001907348633,0.0015991293638659698,0.31975002288818377,-0.20799815945750044,0.847498205233868,0.055875931715341665,0.5836241140610259,-0.5316725034484868,46.80133707096694,-7.078822917468344,0.2638740911728423,2,-0.13249993324279785,-0.13625001907348633,-0.3118748664855957,0.27499985694885254,0.7100000381469727,2,0.12643152718863004,-1.018182259552362,5.432499885559082,2.3599877930153497,5.625,-1.4242400597635256,5.704999923706055,0.12643152718863004
5455,2009-02-12,5.485000133514403,5.492499828338623,5.289999961853027,5.412499904632568,21411600.0,0.005038965219239744,3.6285885558583106,2.636357331113853,64.22535075055487,58.26474140274517,-0.28043987934900905,-0.3646838571253763,-0.372200857072726,0.5111391052434806,13.569486036743534,0.2024998664855957,0.040832364524094444,0.317750167846679,-0.21875142538806802,0.854251761081426,0.04949937122930592,0.586000964464052,-0.5221057566613769,34.66669718424463,-20.051391974430835,0.26825079661737344,2,-0.1600000858306876,-0.16375017166137606,-0.32375001907348544,0.24124979972839444,0.8849997520446786,3,0.13217864849312955,1.1967193636340896,5.457499980926514,-1.018182259552362,5.432499885559082,2.3599877930153497,5.625,0.13217864849312955
5456,2009-02-13,5.4099998474121085,5.545000076293945,5.367499828338623,5.457499980926514,15568400.0,-0.013673707251897538,-1.679245554623875,-0.6551721869985208,59.94357587046606,60.34409651950049,-0.13235192175661403,-0.27545307196492264,-0.29260909477658803,0.553130150416778,13.31444846455902,0.17750024795532227,0.05949170932347325,0.22474989891052122,-0.3192917627209475,0.7687915605419899,-0.0472709319052127,0.49677072972625513,-0.4115212471590821,26.966256015378647,-24.96844300458079,0.27202083081573436,2,-0.07749986648559481,-0.08874988555908114,-0.2874997854232779,0.31625008583068936,1.075000286102295,4,0.10813309697722273,3.6285885558583106,5.485000133514403,1.1967193636340896,5.457499980926514,-1.018182259552362,5.432499885559082,0.10813309697722273
5457,2009-02-17,5.357500076293945,5.4375,5.175000190734863,5.272500038146973,22115600.0,-0.009704209352848103,1.1428565867785645,-1.789469457410999,58.04676544473086,61.66935959098536,-0.003392873957706044,-0.21881404167888086,-0.24111071428064967,0.5702238921732876,12.9494478383413,0.2624998092651367,0.10384941150788585,0.1625001192092892,-0.38678891490414014,0.7117891533227185,-0.11214439784742503,0.4371446362660034,-0.324860621576919,39.459467261622386,-9.703340996934585,0.27464451705671467,2,-0.015000104904174805,-0.03625011444091797,-0.25437498092651367,0.36874985694885254,1.0924997329711923,1,0.14932332291278394,-1.679245554623875,5.4099998474121085,3.6285885558583106,5.485000133514403,1.1967193636340896,5.457499980926514,0.14932332291278394
5458,2009-02-18,5.34250020980835,5.429999828338623,5.232500076293945,5.429999828338623,19457600.0,-0.0027997883848789318,3.514299727520436,-1.0294068148414097,53.7202374194486,61.77102120234636,0.08129542136703272,-0.17664165903406914,-0.21400904530280584,0.5520056357324687,12.227119392210252,0.19749975204467773,0.16319514113270817,0.12450025081634486,-0.40795835862444463,0.6569588602571343,-0.14172905390404988,0.3907295555367396,-0.27706633480588305,45.270289427357056,1.0778610503248487,0.2662293047203949,2,0.1387498378753662,-0.021250247955322266,-0.23937511444091797,0.38374972343444824,1.3999996185302725,2,0.18203084870763075,1.1428565867785645,5.357500076293945,-1.679245554623875,5.4099998474121085,3.6285885558583106,5.485000133514403,0.18203084870763075
5459,2009-02-19,5.337500095367432,5.510000228881836,5.320000171661377,5.377500057220459,16442800.0,-0.0009359128206936074,-4.066681077781875,0.4571444141689373,60.97973925384653,61.62775589385829,0.15906755210650125,-0.15206953940296053,-0.20308269860817774,0.5211859161913868,11.45795330153523,0.19000005722045898,0.2237669274003622,0.10212512016296404,-0.4216147076346006,0.6258649479605287,-0.1597447937358183,0.3639950340617464,-0.240583576890943,43.918906728045506,-1.49983123241676,0.26186991389878234,2,0.17624998092651367,-0.016250133514404297,-0.23312509059906006,0.3887498378753662,1.2975001335144043,3,0.1761124197517696,3.514299727520436,5.34250020980835,1.1428565867785645,5.357500076293945,-1.679245554623875,5.4099998474121085,0.1761124197517696
5460,2009-02-20,5.324999809265137,5.394999980926514,5.175000190734863,5.25,18103200.0,-0.0023419739351656643,1.0465082237717571,-1.874997019764919,67.60298160623698,62.05568838838207,0.15844411078102816,-0.12449016782361966,-0.19322229338459085,0.4965518392897872,11.12806629766563,0.2199997901916504,0.2728629544860155,0.07599983215331996,-0.4418535592866739,0.5938532235933138,-0.18292686356667698,0.3349265278733169,-0.1978599530535865,40.540449979766635,-9.045627232357162,0.258926695719997,2,0.13000035285949707,-0.003749847412109375,-0.2031247615814209,0.40125012397766113,1.1100001335144043,4,0.15821600750904374,-4.066681077781875,5.337500095367432,3.514299727520436,5.34250020980835,1.1428565867785645,5.357500076293945,0.15821600750904374
5461,2009-02-23,5.197500228881836,5.412499904632568,5.175000190734863,5.412499904632568,18670000.0,-0.02394358402820229,1.209302996094365,-2.8666696336609743,61.37932191138659,60.99283601305775,0.23063836217578526,0.02122781743720381,-0.061274937334168555,0.5926246098659611,10.804393997402183,0.23749971389770508,0.307974810040025,-0.06237475872039777,-0.5653644668818929,0.44061494944109736,-0.31386961280114534,0.1891200953603498,-0.04134596844462646,6.716428532793582,-45.29618035278342,0.2514948540807474,2,0.20874977111816406,0.1237497329711914,-0.025625109672546387,0.49374961853027344,1.2124996185302725,0,0.22558914959961274,1.0465082237717571,5.324999809265137,-4.066681077781875,5.337500095367432,3.514299727520436,5.34250020980835,0.22558914959961274
5462,2009-02-24,5.385000228881836,5.417500019073486,5.182499885559082,5.230000019073486,22276800.0,0.036075034486403146,1.1363668875291792,-0.7209322956749695,63.92915598454341,61.21705628690216,0.006162243507083609,-0.1480703081095971,-0.2453610774690329,0.37339126786558907,10.97710692579488,0.2350001335144043,0.28530325464951023,0.10875022411346436,-0.38778119563490066,0.6052816438618294,-0.13951548576071815,0.35701593398764686,0.4674997329711914,62.686571413117434,7.9462133340818895,0.24826570987418228,2,-0.02500009536743164,-0.06000018119812012,-0.23875021934509277,0.24124956130981445,1.0199999809265137,1,0.2042710970990944,1.209302996094365,5.197500228881836,1.0465082237717571,5.324999809265137,-4.066681077781875,5.337500095367432,0.2042710970990944
5463,2009-02-25,5.78000020980835,5.8499999046325675,5.5,5.502500057220459,50672400.0,0.07335189677578402,-1.4778730888553493,1.7903211417004297,70.83333747254463,62.295607301528726,-0.37365480326759126,-0.5130627690411327,-0.6264840575823349,-0.0517664928382775,11.686865037962036,0.46499967575073153,0.2512001135944786,0.46800019741058385,-0.06603269318227412,1.0020330880034418,0.20098375211415487,0.7350166427070128,-0.5975003242492676,89.62967044533795,31.986755041815577,0.2670164452964289,2,-0.2675001621246338,-0.4550001621246338,-0.6337502002716064,-0.19625020027160645,0.7549996376037589,2,0.11591688151149793,1.1363668875291792,5.385000228881836,1.209302996094365,5.197500228881836,1.0465082237717571,5.324999809265137,0.11591688151149793
5464,2009-02-26,5.619999885559082,5.8499999046325675,5.570000171661377,5.8499999046325675,24869600.0,-0.02768171599332392,1.43478008479409,-0.8288284418173039,53.39805765314103,61.092574735149405,-0.21029450207445244,-0.3387288811954594,-0.45450220778871575,0.08154979990825062,12.914609084177203,0.2799997329711905,0.2042805066226281,0.2878748893737795,-0.26128547812421754,0.8370352568717765,0.013294705624780967,0.562455073122778,-0.4375,65.92590865774177,12.590691295857027,0.27458018374899856,2,-0.10749983787536621,-0.2949998378753662,-0.47374987602233887,-0.06874990463256836,1.0500001907348633,3,0.19973308997102812,-1.4778730888553493,5.78000020980835,1.1363668875291792,5.385000228881836,1.209302996094365,5.197500228881836,0.19973308997102812
5465,2009-02-27,5.567500114440918,5.707499980926514,5.454999923706055,5.502500057220459,26643200.0,-0.009341596474595204,-2.156244318943808,-0.28260892100052976,45.11546063307701,59.44500637543952,-0.16188540137956142,-0.2556239554869393,-0.3897391721448553,0.10507288465183962,13.555457009841904,0.252500057220459,0.18748106960909983,0.20762510299682635,-0.32948827091928656,0.7447384769129393,-0.06093158396123055,0.47618178995488325,-0.371650228500366,58.14816149174514,8.577616389619251,0.26855668695805657,2,-0.05500006675720215,-0.24250006675720215,-0.43750011920928955,-0.016250133514404297,0.9175000190734854,4,0.1917377804217819,1.43478008479409,5.619999885559082,-1.4778730888553493,5.78000020980835,1.1363668875291792,5.385000228881836,0.1917377804217819
5466,2009-03-02,5.5,5.767499923706055,5.46999979019165,5.537499904632568,28851600.0,-0.01212395384884446,-5.1025465464878,-0.5769211018596633,45.51971473183644,58.05311185178458,-0.08971017913692325,-0.14474563580605526,-0.3159877575028931,0.14478577065015052,13.618949051406283,0.2975001335144043,0.16890239444277988,0.10787498950958252,-0.3764620383878938,0.5922120174070589,-0.13429352443915565,0.3500435034583207,-0.29106711368560756,47.56555885670532,1.5405787358485696,0.24216851394873828,3,0.01250004768371582,-0.17499995231628418,-0.3700000047683716,0.028749942779541016,0.9375,0,0.16999998959628027,-2.156244318943808,5.567500114440918,1.43478008479409,5.619999885559082,-1.4778730888553493,5.78000020980835,0.16999998959628027
5467,2009-03-03,5.357500076293945,5.622499942779541,5.28000020980835,5.602499961853027,27596400.0,-0.02590907703746448,1.403508184872375,6.533346896735883,47.21190355482917,57.32996364460464,0.05899354619001684,0.03831028066396325,-0.17311563361825755,0.264654839033021,13.342512259954741,0.3424997329711914,0.1373110833390605,-0.05912494659423828,-0.47669397296753946,0.3584440797790629,-0.2679094597808893,0.14965956659241275,-0.13574584961318958,13.596475083990331,-29.536863880261844,0.20878451318665062,3,0.1549999713897705,-0.03250002861022949,-0.2793750762939453,-0.04125022888183594,1.317500114440917,1,0.19645352424264084,-5.1025465464878,5.5,-2.156244318943808,5.567500114440918,1.43478008479409,5.619999885559082,0.19645352424264084
5468,2009-03-04,5.422500133514403,5.494999885559082,5.300000190734863,5.46750020980835,25186400.0,0.012132535006032397,2.9000162125561477,0.18367386658674326,48.73646781125924,55.96960015098382,0.007302842326422976,0.010884930857208097,-0.23464325369648353,0.1780503361769492,13.309937762085037,0.19499969482421875,0.12110027717752736,-0.017624902725220437,-0.3735686681104502,0.3383188626600093,-0.19559678541783576,0.1603469799673949,-0.18818099327461102,24.999999999999883,-16.939458759879425,0.17797188269261494,3,0.08999991416931241,-0.09750008583068759,-0.3456251621246329,-0.10625028610229403,1.4724998474121103,2,0.18118949785201255,1.403508184872375,5.357500076293945,-5.1025465464878,5.5,-2.156244318943808,5.567500114440918,0.18118949785201255
5469,2009-03-05,5.377500057220459,5.667500019073486,5.252500057220459,5.302499771118164,29732000.0,-0.008298769052271004,-3.7428644608597796,-1.666670198787743,46.16755562929581,53.587886153545924,0.06545712537888981,0.0919035544605169,-0.1866220509468235,0.21078476141122415,13.745691127843507,0.41499996185302734,0.11110613775436118,-0.08249998092651367,-0.3676084079882145,0.20260844613518714,-0.22505419445736408,0.06005423260433673,-0.13086730169281147,24.27185095270237,-17.819730170525983,0.1425542135308502,3,0.13499999046325684,-0.052500009536743164,-0.3093750476837158,-0.1400001049041748,1.445000171661377,3,0.21524868021850696,2.9000162125561477,5.422500133514403,1.403508184872375,5.357500076293945,-5.1025465464878,5.5,0.21524868021850696
5470,2009-03-06,5.372499942779541,5.477499961853027,5.207499980926514,5.414999961853027,31483600.0,-0.0009298213645212439,2.2238800021635594,-0.5666647593253098,48.59287410246366,52.16716973033226,0.08705888491392777,0.0903108372846031,-0.1719878513681632,0.20136973246852108,13.59265458250194,0.26999998092651367,0.11268939886404006,-0.08037509918212926,-0.366815447072101,0.20606524870784249,-0.22359527312711514,0.06284507476285661,0.47749996185302646,29.464281912968694,-13.939895944971575,0.14322017394498596,3,0.14374995231628418,-0.047499895095825195,-0.28562498092651367,-0.22874999046325684,1.3575000762939453,4,0.2415077054134176,-3.7428644608597796,5.377500057220459,2.9000162125561477,5.422500133514403,1.403508184872375,5.357500076293945,0.2415077054134176
5471,2009-03-09,5.427499771118164,5.5349998474121085,5.292500019073486,5.329999923706055,28398000.0,0.010237287840745513,-1.8115978084796915,-2.2941130271853156,52.62171134172328,50.91078699224113,0.07612035998129407,0.014182594064151566,-0.21401742321200157,0.12673932246567432,12.627507922883177,0.24249982833862216,0.10400930606524827,-0.011500263214111683,-0.2722501849129486,0.24924965848472524,-0.14187522406353015,0.11887469763530678,0.40965013504028214,47.826037379883694,3.7608300283389937,0.13037496084941858,3,0.10125017166137695,-0.10249972343444824,-0.32874977588653564,-0.2837498188018799,1.3300004005432138,0,0.19484116204363744,2.2238800021635594,5.372499942779541,-3.7428644608597796,5.377500057220459,2.9000162125561477,5.422500133514403,0.19484116204363744
5472,2009-03-10,5.795000076293945,5.807499885559082,5.462500095367432,5.502500057220459,30714000.0,0.06771079146449588,1.1732295053653627,3.0000048906451737,63.4073996628939,50.08568279116883,-0.2537945344199173,-0.35829888872666427,-0.566266312285526,-0.25893287938185416,11.911507589363762,0.38000011444091797,0.09701955707106258,0.34750003814697283,0.05239969151549939,0.6426003847784463,0.1999498648312361,0.49505021146270956,0.0295568313598622,97.91669812467863,51.77307909275663,0.1475501733157369,3,-0.2662501335144043,-0.4700000286102295,-0.7025001049041748,-0.6512501239776611,1.1149997711181632,1,0.11087142627217195,-1.8115978084796915,5.427499771118164,2.2238800021635594,5.372499942779541,-3.7428644608597796,5.377500057220459,0.11087142627217195
5473,2009-03-11,5.9375,5.992499828338622,5.6875,5.84250020980835,22386800.0,0.02459015044520707,1.975616110161328,0.32478558631404086,66.43835097456356,51.53460427132689,-0.41527413438493,-0.48594003530510754,-0.693478795957934,-0.4138909827924637,12.046031320125863,0.30499982833862216,0.11431463120319751,0.4647499561309818,0.09746296909349539,0.8320369431684682,0.2811064626122386,0.648393449649725,-0.7300000190734863,92.9936510790494,44.644919209803874,0.1836434935187433,3,-0.33750009536743164,-0.5350000858306885,-0.8487499952316284,-0.7937500476837158,1.1475000381469727,2,0.12421055843955586,1.1732295053653627,5.795000076293945,-1.8115978084796915,5.427499771118164,2.2238800021635594,5.372499942779541,0.12421055843955586
5474,2009-03-12,6.147500038146973,6.15749979019165,5.9124999046325675,5.9124999046325675,23034800.0,0.03536842747738489,-1.0851042243689946,2.473691079109978,70.33375063951584,54.33663649426454,-0.60634275393714,-0.6762692086241353,-0.8830181280779286,-0.6422002473483666,12.359401757048769,0.24499988555908292,0.11960345331816402,0.6402499914169315,0.16518241551824087,1.1153175673156221,0.40271620346758574,0.8777837793662773,-0.9243000602722171,98.9473943102775,47.56158941161677,0.23753378794934535,3,-0.4650001525878906,-0.6525001525878906,-1.058750033378601,-1.0037500858306885,0.6799998283386239,3,0.12159413389851048,1.975616110161328,5.9375,1.1732295053653627,5.795000076293945,-1.8115978084796915,5.427499771118164,0.12159413389851048
5475,2009-03-13,6.210000038146973,6.267499923706055,6.085000038146973,6.142499923706055,21544800.0,0.010166734381808817,1.0,0.2872343663446485,75.8620580457452,57.70800797358774,-0.6348845979892648,-0.7185073723433586,-0.9263271644612905,-0.720396925572441,13.046703167597402,0.18249988555908203,0.07462994489308894,0.6664999961853031,0.09727060820884681,1.2357293841617594,0.38188530219707495,0.9511146901735312,-0.9494280677795413,94.10257526325083,35.53522014454125,0.2846146939882282,3,-0.4725000858306885,-0.5212500095367432,-1.121250033378601,-1.0662500858306885,0.820000171661377,4,0.09863127004386141,-1.0851042243689946,6.147500038146973,1.975616110161328,5.9375,1.1732295053653627,5.795000076293945,0.09863127004386141
5476,2009-03-16,5.994999885559082,6.2849998474121085,5.982500076293945,6.272500038146973,23495600.0,-0.034621602458483336,1.0000000000000058,-4.111106401616299,65.36522592225325,59.72504379219041,-0.38250955793764074,-0.4821536173928731,-0.6985102074246372,-0.5247783398595995,13.421675933017438,0.3024997711181632,0.07909657067397102,0.4222498416900633,-0.17740330563996665,1.0219029890200932,0.12242326802504877,0.7220764153550778,-0.6740122379913336,64.74163534613757,6.41875606952653,0.29982657366501486,3,-0.2487499713897705,-0.2649998664855957,-0.8256248235702515,-0.8512499332427979,0.9525003433227539,0,0.12260219308508957,1.0,6.210000038146973,-1.0851042243689946,6.147500038146973,1.975616110161328,5.9375,0.12260219308508957
5477,2009-03-17,6.15749979019165,6.1624999046325675,5.9650001525878915,5.989999771118164,22853200.0,0.027105906210941333,1.2253462101572912,-0.6036033404357688,60.7703128486148,61.06213768522992,-0.46890605413408704,-0.6130794504907557,-0.8539390767559913,-0.7028778962869238,14.601434386141165,0.19749975204467596,0.10828477628712019,0.5447497606277469,-0.09951616214341197,1.1890156833989058,0.22261679924216704,0.8668827220133268,-0.7593911666363535,78.66107283998709,23.294554713268305,0.3221329613855796,3,-0.41124987602233887,-0.42749977111816406,-0.8343747854232788,-0.9787497520446777,0.7275004386901855,1,0.09744220899941802,1.0000000000000058,5.994999885559082,1.0,6.210000038146973,-1.0851042243689946,6.147500038146973,0.09744220899941802
5478,2009-03-18,6.315000057220459,6.422500133514403,6.09499979019165,6.110000133514403,20570800.0,0.025578606966368378,-1.7872297253425027,1.2238800021635647,69.85714235111175,63.69431398765391,-0.5436634304498815,-0.731490761376401,-1.0011028365757255,-0.868593955762857,16.06068247834171,0.327500343322753,0.14909402379162273,0.6536250352859501,-0.04892005073901906,1.3561701213109192,0.3023524922734655,1.0048975782984346,-0.8459401357566172,78.92156312760174,23.862526221461067,0.35127254301248434,3,-0.5,-0.5162498950958252,-0.9918750524520874,-1.1362500190734863,0.7174997329711914,2,0.09422007676964905,1.2253462101572912,6.15749979019165,1.0000000000000058,5.994999885559082,1.0,6.210000038146973,0.09422007676964905
5479,2009-03-19,6.2775001525878915,6.394999980926514,6.202499866485597,6.364999771118164,18518800.0,-0.005938227124747342,1.6101703682151627,-0.426827566315274,70.4610890022427,66.12411564318492,-0.4079758543577716,-0.6534609123676143,-0.9560680917436306,-0.8373359945663035,17.30332002878061,0.19250011444091708,0.20171238720765672,0.5691251277923595,-0.16715153548318007,1.305401791067899,0.2009867961545897,0.9372634594301292,-0.7130962099189935,68.30601377668621,13.074369781670782,0.3681383316377696,3,-0.4200000762939462,-0.4787499904632577,-0.9543751478195199,-1.0987501144409189,0.4724998474121085,3,0.1286339889973862,-1.7872297253425027,6.315000057220459,1.2253462101572912,6.15749979019165,1.0000000000000058,5.994999885559082,0.1286339889973862
5480,2009-03-20,6.167500019073486,6.309999942779541,6.0875000953674325,6.307499885559082,20189200.0,-0.01752292008612022,2.0689638162762507,1.600005449591297,68.7763651957017,67.91907718251585,-0.1937170265373771,-0.5028899485208198,-0.839655977109337,-0.7305684560444679,19.016657050737482,0.2224998474121085,0.25002407251944714,0.41699998378753644,-0.3233156910589434,1.1573156586340163,0.04684214636429651,0.7871578212107764,-0.5172864573200382,44.2622677438149,-11.445893199933131,0.3701578374232401,3,-0.22499990463256836,-0.36874985694885254,-0.8443750143051147,-0.9887499809265137,0.8200001716613761,4,0.10701254079789346,1.6101703682151627,6.2775001525878915,-1.7872297253425027,6.315000057220459,1.2253462101572912,6.15749979019165,0.10701254079789346
5481,2009-03-23,6.369999885559082,6.389999866485597,6.1624999046325675,6.262499809265138,23606400.0,0.032833379142172436,2.0847444476772248,-0.7678584201007427,77.55100663860921,69.49058906870644,-0.2776627927248274,-0.6461749381966282,-1.0314855150471907,-0.9330006475022419,20.82415439637434,0.22749996185302912,0.3174446853558157,0.5608748674392698,-0.18075252856170732,1.302502263440247,0.19006116943878126,0.9316885654397584,-0.6425576666295383,88.52453548763,26.353965392926547,0.3708136980004886,3,-0.3149998188018799,-0.5712497234344482,-1.0468748807907104,-1.1912498474121094,0.5450000762939453,0,0.10361072780322989,2.0689638162762507,6.167500019073486,1.6101703682151627,6.2775001525878915,-1.7872297253425027,6.315000057220459,0.10361072780322989
5482,2009-03-24,6.485000133514403,6.550000190734862,6.25,6.292500019073486,20406000.0,0.018053414446055127,-1.1621623479276861,1.7906974681073857,78.14568398757473,70.7914038479299,-0.31792692614054374,-0.7109935845553412,-1.1286980767724044,-1.0564050012322532,22.841846268169334,0.3000001907348624,0.39152652369938323,0.620875120162963,-0.15085956551531865,1.3926098058412446,0.23500777732382172,1.0067424630021042,-0.6880521231263739,85.94593647190058,18.285631015634067,0.3858673428391408,3,-0.2537500858306885,-0.6224999427795401,-1.158125162124633,-1.3062500953674308,0.5074996948242188,1,0.07131844037708457,2.0847444476772248,6.369999885559082,2.0689638162762507,6.167500019073486,1.6101703682151627,6.2775001525878915,0.07131844037708457
5483,2009-03-25,6.449999809265138,6.642499923706055,6.309999942779541,6.517499923706055,23835600.0,-0.005397120050681936,1.0944873138833904,-0.35064973668695915,78.56189546160485,71.70564216149535,-0.2263907344379863,-0.6569047822276319,-1.0746605139474399,-1.0349276945250816,23.528783693992956,0.33249998092651367,0.4623005890740508,0.5523748159408575,-0.2610268573297372,1.3657764892114521,0.14567397930556059,0.9590756525761543,-0.5626855372354882,65.31528396735521,-7.509780778406693,0.4067008366352973,3,-0.14624977111816495,-0.5412497520446786,-1.1181248426437387,-1.271249771118165,0.517500400543212,2,0.06744192751631406,-1.1621623479276861,6.485000133514403,2.0847444476772248,6.369999885559082,2.0689638162762507,6.167500019073486,0.06744192751631406
5484,2009-03-26,6.742499828338622,6.84499979019165,6.485000133514403,6.514999866485597,27652800.0,0.04534884150745566,-1.504350422105376,-3.370364091043972,81.63970684107964,72.34760313875474,-0.4756319540019689,-0.9075275221019998,-1.341833477467536,-1.3398262451703404,24.398678448582118,0.3949999809265128,0.4957027726669212,0.7887498378753657,-0.09578909288895421,1.6732887686396856,0.34648037249320573,1.2310193032575256,-0.7494595650742761,86.46864644918254,7.821705395919665,0.4422694653821599,3,-0.33749985694885165,-0.7324998378753653,-1.3412498235702506,-1.5637497901916495,0.5125002861022958,3,0.04301074812551908,1.0944873138833904,6.449999809265138,-1.1621623479276861,6.485000133514403,2.0847444476772248,6.369999885559082,0.04301074812551908
5485,2009-03-27,6.635000228881836,6.730000019073486,6.565000057220459,6.6500000953674325,23023600.0,-0.015943582082859953,-1.1290288839872147,-0.06593349011322969,77.2266084298333,73.66553452848585,-0.3369388966120015,-0.754643940178747,-1.2036891779688599,-1.2457156596521939,25.841879695821124,0.17749977111816317,0.5112065142256466,0.6278752326965336,-0.28684398405286515,1.5425944494459323,0.1705156243218342,1.085234841071233,-0.5056464413091213,69.23082834837558,-12.764731159491248,0.4573596083746996,3,-0.23000025749206543,-0.6250002384185791,-1.2175002098083496,-1.4562501907348633,0.6299996376037607,4,0.017332293466634008,-1.504350422105376,6.742499828338622,1.0944873138833904,6.449999809265138,-1.1621623479276861,6.485000133514403,0.017332293466634008
5486,2009-03-30,6.434999942779541,6.605000019073486,6.357500076293945,6.519999980926514,20967600.0,-0.030143222185841534,-1.0625014901175405,5.666719649044392,65.60974775787757,74.20324951840394,-0.07594764378671037,-0.5069982980458096,-0.9797332698270065,-1.0573695481384018,26.787197718536515,0.2775001525878906,0.49455875852515785,0.3811249494552609,-0.5199350555093813,1.282184954419903,-0.0694050530270598,0.8316549519375815,-0.1911427947877966,31.092438321692896,-46.86964163081022,0.45053000248232095,3,0.03125,-0.4249999523162842,-1.0468748807907104,-1.2562499046325684,0.695000171661377,0,0.08585862515434206,-1.1290288839872147,6.635000228881836,-1.504350422105376,6.742499828338622,1.0944873138833904,6.449999809265138,0.08585862515434206
5487,2009-03-31,6.4099998474121085,6.512499809265138,6.192500114440918,6.5,29568000.0,-0.003885018739663626,4.565223160234119,1.0588248493756345,62.22508776760855,73.35524345357024,-0.012699225687876847,-0.42067275195202214,-0.9342008995806141,-1.0458041929552095,28.344039185539692,0.31999969482421964,0.460997892073558,0.3034998655319203,-0.5478850715673227,1.1548848026311633,-0.12219260301770163,0.7291923340815423,0.4349999427795419,33.33330897382387,-40.96235440012094,0.42569246854962156,3,0.05625009536743253,-0.3962500095367423,-1.0462498664855948,-1.0887498855590811,0.752500057220459,1,0.07878317105495736,-1.0625014901175405,6.434999942779541,-1.1290288839872147,6.635000228881836,-1.504350422105376,6.742499828338622,0.07878317105495736
5488,2009-04-01,6.40500020980835,6.46999979019165,6.204999923706055,6.304999828338622,25248800.0,-0.0007799746837400257,1.30435125138905,-1.1111134658585162,57.45296979075206,71.90989687451572,0.007162742320223181,-0.35657439570685945,-0.8992771429948343,-1.0528479657562135,29.98501429993816,0.2649998664855957,0.46958402897089435,0.24937522411346436,-0.5474670638325438,1.0462175120594726,-0.14904591985953974,0.6477963680864685,0.426949586868286,32.567080607808734,-37.015352739960505,0.398421143973004,4,0.061249732971191406,-0.3787503242492676,-1.0625001192092896,-1.0837502479553223,0.609999656677247,2,0.0917251521132818,4.565223160234119,6.4099998474121085,-1.0625014901175405,6.434999942779541,-1.1290288839872147,6.635000228881836,0.0917251521132818
5489,2009-04-02,6.5349998474121085,6.667500019073486,6.352499961853027,6.514999866485597,23522800.0,0.02029658600239892,1.2105242023861909,0.19999904632930202,59.05291909335595,70.8295139742551,-0.09216105224239435,-0.41677929316291706,-1.0006906475654427,-1.186353602504778,31.29086111073618,0.315000057220459,0.4862796895852144,0.32149987220764054,-0.40216119188612964,1.0451609363014107,-0.040330659839244554,0.6833304042545256,0.2841609556198126,63.720891858635994,-2.6458994736467645,0.3618305320468851,4,-0.031249999999999112,-0.5087499618530265,-1.1162497997283927,-1.2137498855590811,0.42750024795532404,3,0.0661821534039535,1.30435125138905,6.40500020980835,4.565223160234119,6.4099998474121085,-1.0625014901175405,6.434999942779541,0.0661821534039535
5490,2009-04-03,6.670000076293945,6.692500114440918,6.4099998474121085,6.5374999046325675,28030000.0,0.020658030915685188,2.1830971537562727,6.625014901176038,69.67930410141095,69.95488035901084,-0.16582378745506254,-0.47388644381616807,-1.1069615148904983,-1.324828927292824,32.89129049805321,0.2825002670288095,0.4765657355807438,0.39162509441375715,-0.24156919728471316,1.0248193861122274,0.07502794856452155,0.7082222402629927,0.1366275129661556,95.49999237060547,27.732659190979163,0.3165971458492353,4,-0.15125012397766113,-0.6437501907348633,-1.2512500286102295,-1.348750114440918,0.3874998092651367,4,0.0877061516425075,1.2105242023861909,6.5349998474121085,1.30435125138905,6.40500020980835,4.565223160234119,6.4099998474121085,0.0877061516425075
5491,2009-04-06,6.485000133514403,6.625,6.380000114440918,6.625,24452800.0,-0.02773612303799755,2.500001702991475,-1.056601397041094,59.4244692768707,67.87474539115485,0.04157667924389852,-0.21670993008049866,-0.8924523475667003,-1.1424591511168396,34.32293145596553,0.28999996185302734,0.4651555087108452,0.1537501335144036,-0.3419644024653845,0.6494646694941917,-0.09410713447549046,0.40160740150429763,0.3093449062493141,58.50000381469709,-7.563443876795439,0.2478572679898941,4,0.03374981880188077,-0.4587502479553214,-1.0662500858306876,-1.163750171661376,0.4149999618530291,0,0.12027751995565339,2.1830971537562727,6.670000076293945,1.2105242023861909,6.5349998474121085,1.30435125138905,6.40500020980835,0.12027751995565339
5492,2009-04-07,6.4375,6.505000114440918,6.364999771118164,6.377500057220459,21682400.0,-0.0073246156571259435,-2.294105767450732,-0.4285714285714258,53.763438969973194,65.11936133652911,0.09122346095577605,-0.1250169950247031,-0.8178849635053211,-1.0968941503408107,34.94152397434416,0.1400003433227539,0.464917204528871,0.07412500381469744,-0.35392222792251715,0.502172235551912,-0.1398986120539103,0.2881486196833052,0.34480814125726145,47.69230468268578,-16.05297251129287,0.2140236158686074,4,0.08124995231628418,-0.41125011444091797,-1.0187499523162842,-1.1162500381469727,0.27500009536743253,1,0.10757283331121048,2.500001702991475,6.485000133514403,2.1830971537562727,6.670000076293945,1.2105242023861909,6.5349998474121085,0.10757283331121048
5493,2009-04-08,6.675000190734862,6.679999828338622,6.477499961853027,6.5,26762800.0,0.03689323351221163,1.1891940655511337,2.9166726271368137,60.87551199646395,62.81222857601625,-0.12404908777712453,-0.32088451181197275,-1.0252418525976266,-1.3281820263884168,35.26343920033938,0.24249982833862216,0.43501207118064045,0.2747501850128167,-0.12495009158282322,0.6744504616084566,0.07490004671499673,0.4746003233106366,0.09551178998607224,94.85296592579269,30.37573345609306,0.1998501382978198,4,-0.21375012397766024,-0.6487503051757804,-1.2562501430511466,-1.353750228881835,0.03499984741211026,2,0.07303366291650026,-2.294105767450732,6.4375,2.500001702991475,6.485000133514403,2.1830971537562727,6.670000076293945,0.07303366291650026
5494,2009-04-09,6.894999980926514,7.0,6.6525001525878915,6.897500038146973,43111200.0,0.032958769124384224,2.3493964275126937,-0.014286025689233374,68.77419256394914,61.87307125758467,-0.357764591707471,-0.5080606795811677,-1.2168367226688837,-1.5440600846113783,35.45963141370455,0.3474998474121085,0.3986700543237953,0.45737497806549055,0.019240497050374117,0.895509459080607,0.23830773755793278,0.6764422185730483,-0.7024998664855957,83.46456988552909,15.751562399411782,0.21906724050755805,4,-0.2987499237060547,-0.7912499904632568,-1.4762499332427979,-1.5737500190734863,0.09000015258788974,3,0.017403899331549733,1.1891940655511337,6.675000190734862,-2.294105767450732,6.4375,2.500001702991475,6.485000133514403,0.017403899331549733
5495,2009-04-13,6.822500228881836,6.934999942779541,6.767499923706055,6.767499923706055,16987600.0,-0.010514829912288914,-5.090875988347898,-21.999618539004388,62.517299363003595,61.52946588037645,-0.2859406644361764,-0.4082524988857168,-1.1095800692986746,-1.4626689293647344,35.4171628610227,0.16750001907348633,0.362447243787944,0.3542502164840702,-0.10213758082254021,0.8106380137906806,0.12605631783076543,0.5824441151373749,-0.6138501167297363,72.04729021425375,6.679009689320807,0.22819389865330508,4,-0.22625017166137695,-0.7187502384185791,-1.4037501811981201,-1.5012502670288086,0.4349999427795419,0,0.020520316861688315,2.3493964275126937,6.894999980926514,1.1891940655511337,6.675000190734862,-2.294105767450732,6.4375,0.020520316861688315
5496,2009-04-14,6.730000019073486,6.824999809265138,6.637499809265138,6.7750000953674325,25544000.0,-0.013558110180306948,1.5862157415993843,-0.8181786655569588,56.86274247906194,60.93364973720461,-0.16449216259506638,-0.2717999241680982,-0.9776037408626213,-1.3589306868223119,35.63803576725643,0.1875,0.2816298869704301,0.22499999999999964,-0.1871606165965387,0.637160616596538,0.018919691701730024,0.43108030829826927,-0.5055229091644291,57.48033329028034,-5.0666937500022655,0.20608030829826934,4,-0.12750005722045898,-0.5837500095367432,-1.3093750476837158,-1.408750057220459,0.34749984741211026,1,0.04866268433245602,-5.090875988347898,6.822500228881836,2.3493964275126937,6.894999980926514,1.1891940655511337,6.675000190734862,0.04866268433245602
5497,2009-04-15,6.757500171661378,6.804999828338622,6.574999809265138,6.690000057220459,17853600.0,0.004086203939071886,1.8307794334274385,-1.4999999999999902,58.649800801408496,61.06663096061088,-0.15367629032378982,-0.2656656136513371,-0.9648972764617456,-1.3726434788140276,35.84614196372059,0.23000001907348455,0.21623067240696514,0.222500133514405,-0.170038881239452,0.615039148268262,0.026230626137476953,0.41876964089133306,-0.517512603950502,53.58855298869663,-8.252707837182918,0.1962695073769283,4,-0.08125019073486417,-0.526250123977662,-1.3306251764297494,-1.4362502098083505,0.2949995994567862,2,0.02108766852920696,1.5862157415993843,6.730000019073486,-5.090875988347898,6.822500228881836,2.3493964275126937,6.894999980926514,0.02108766852920696
5498,2009-04-16,6.9099998474121085,6.957499980926514,6.695000171661378,6.772500038146973,20962400.0,0.022567469016169905,1.2580621344249576,2.0370307577105806,55.11450648426,60.62902955960022,-0.2536863016634854,-0.39136957400378414,-1.0773295268470022,-1.5038224340314557,35.58223296315919,0.26249980926513583,0.20391537729812903,0.34524981975555313,-0.06678908970464636,0.7572887292157526,0.13923036502545383,0.5512692744856524,-0.6548120310554504,78.82350301248727,19.267236288819802,0.2060194547300996,4,-0.22749996185302646,-0.5662498474121085,-1.48312485218048,-1.5887498855590811,0.16000032424926935,3,-0.02858173030476152,1.8307794334274385,6.757500171661378,1.5862157415993843,6.730000019073486,-5.090875988347898,6.822500228881836,-0.02858173030476152
5499,2009-04-17,7.085000038146973,7.130000114440918,6.917500019073486,6.917500019073486,27050400.0,0.02532564321262676,-1.5373142826234867,1.2181836467169362,63.19647593552378,59.908715318946086,-0.38271047800174784,-0.5299425151913066,-1.210289218945606,-1.6564674208088288,35.44258468194819,0.22000026702880948,0.2101030754448434,0.4798750162124632,0.02985020327132304,0.9298998291536034,0.2548626097418927,0.7048874226830337,-0.8149159781174475,91.89188260361536,32.1730793714448,0.22501240647057016,4,-0.33750009536743164,-0.5637500286102295,-1.5837501287460327,-1.6937501430511475,0.2649998664855948,4,-0.05292872236851509,1.2580621344249576,6.9099998474121085,1.8307794334274385,6.757500171661378,1.5862157415993843,6.730000019073486,-0.05292872236851509
5500,2009-04-20,6.827499866485597,7.022500038146973,6.760000228881836,6.960000038146973,25638400.0,-0.03634441358855989,1.038832110840955,-0.79104571088583,61.134750813666926,60.09874660081233,-0.11233242553080913,-0.23237560153405123,-0.9301212219983119,-1.3837503737086427,35.60728534387631,0.3249998092651367,0.22660688355865233,0.18937485218048167,-0.220538108202871,0.5992878125638343,-0.015581628011194226,0.39433133237215756,-0.5230191642796154,45.49548078905774,-17.107232765900783,0.20495648019167625,4,-0.07999992370605558,-0.2799997329711923,-1.2387499809265146,-1.3537499904632577,0.47499990463256747,0,0.023068512648668715,-1.5373142826234867,7.085000038146973,1.2580621344249576,6.9099998474121085,1.8307794334274385,6.757500171661378,0.023068512648668715
5501,2009-04-21,7.03000020980835,7.065000057220459,6.7775001525878915,6.8125,23024400.0,0.029659516262574348,-1.0000000000000062,-1.641508890752261,65.97939031209486,61.45607452771474,-0.2563527438362474,-0.4035872769306694,-1.1132585137541797,-1.574452048513109,35.61615388793906,0.28749990463256747,0.23669806368756863,0.35887517929077184,-0.06614025806695611,0.7838906166484998,0.14636746061190742,0.5713828979696363,-0.6924987311129707,81.98200907278847,15.029315594751623,0.21250771867886398,4,-0.22625017166137695,-0.4825000762939453,-1.3168752193450928,-1.5012502670288086,0.17749977111816406,1,0.03236130228497247,1.038832110840955,6.827499866485597,-1.5373142826234867,7.085000038146973,1.2580621344249576,6.9099998474121085,0.03236130228497247
5502,2009-04-22,6.947500228881836,7.292500019073486,6.9375,6.982500076293945,27594000.0,-0.01173541656676036,-11.90901997503121,-0.1609186834483953,63.44485530033646,61.741557117033906,-0.10493654240938888,-0.30004482285147027,-1.0093758828410229,-1.4809923678313055,35.43021356850169,0.35500001907348633,0.21426364825889443,0.2532501935958864,-0.17938592080280635,0.6858863079945792,0.03693213639653958,0.46956825079523323,-0.5782988047566358,42.25943459468424,-27.843079228508103,0.21631805719934646,4,-0.013750314712524414,-0.31875014305114746,-1.209375262260437,-1.4100003242492676,0.42999982833862305,2,0.01871171404404315,-1.0000000000000062,7.03000020980835,1.038832110840955,6.827499866485597,-1.5373142826234867,7.085000038146973,0.01871171404404315
5503,2009-04-23,6.885000228881836,7.012499809265138,6.692500114440918,6.947500228881836,22534800.0,-0.00899604144526367,2.324686648501341,1.7857220708446866,58.97436524440465,60.6526874148623,-0.010633617118959826,-0.21427049528296127,-0.9195728208919203,-1.4135729319478418,34.63540207878596,0.31999969482421964,0.22711314104943092,0.16900017261505162,-0.25559690716066097,0.5935972523907642,-0.04329836727280423,0.3812987125029075,-0.46040088905973864,32.083357506332,-37.222510514575895,0.21229853988785627,4,0.048749685287475586,-0.19500017166137695,-1.146875262260437,-1.3475003242492676,0.7949995994567862,3,0.0243281825225925,-11.90901997503121,6.947500228881836,-1.0000000000000062,7.03000020980835,1.038832110840955,6.827499866485597,0.0243281825225925
5504,2009-04-24,7.03249979019165,7.132500171661378,6.887499809265138,6.977499961853027,22046800.0,0.021423319739492408,-1.0851082825552933,-0.8799972534179688,59.235661051772745,60.28806093583665,-0.1526281711222337,-0.35724622306220155,-1.0382983835736415,-1.555724421734089,33.48298577894552,0.2474999427795419,0.2634670129265215,0.3019997358322142,-0.14559208373761745,0.7495915554020458,0.07820382604729836,0.52579564561713,-0.55582640961447,56.66662163203902,-8.940623927213103,0.22379590978491584,4,-0.09874987602233887,-0.3424997329711914,-1.225624680519104,-1.4262497425079346,0.632500171661377,4,0.0053324397566325565,2.324686648501341,6.885000228881836,-11.90901997503121,6.947500228881836,-1.0000000000000062,7.03000020980835,0.0053324397566325565
5505,2009-04-27,6.75,6.980000019073486,6.65749979019165,6.942500114440918,30711200.0,-0.04017060769566716,1.4112173522428286,-3.5000130046903584,56.43203577297276,60.24020463516007,0.13243265373612356,-0.06923912091336959,-0.7306005572275698,-1.259365771144811,31.93958016947416,0.375,0.2610132363930475,0.013749957084655762,-0.43162542789408676,0.4591253420633983,-0.2089377354047155,0.23643764957402702,-0.22437702111304159,14.566956923973413,-49.7937477246907,0.22268769248937123,4,0.18374991416931152,-0.059999942779541016,-0.9218748807907104,-1.1437499523162842,0.932499885559082,0,0.08888887476038043,-1.0851082825552933,7.03249979019165,2.324686648501341,6.885000228881836,-11.90901997503121,6.947500228881836,0.08888887476038043
5506,2009-04-28,6.987500190734862,7.039999961853027,6.702499866485597,6.752500057220459,35192400.0,0.035185213442201935,-1.0149228450196268,-1.2207791886094153,62.222226460774735,60.637140819534096,-0.07230337198244907,-0.2774500960012851,-0.9372055566159601,-1.4815651815283681,31.45222553062486,0.33750009536743075,0.22726536651155094,0.22362513542175222,-0.21149579080366898,0.6587460616471734,0.006064672309041619,0.4411855985344628,-0.4158645894367119,51.968548282936155,-13.901592161165865,0.2175604631127107,4,-0.012500286102294034,-0.26000022888183505,-1.1168750524520865,-1.3812501430511466,0.625,1,0.045080439611433265,1.4112173522428286,6.75,-1.0851082825552933,7.03249979019165,2.324686648501341,6.885000228881836,0.045080439611433265
5507,2009-04-29,6.914999961853027,7.125,6.860000133514403,7.0374999046325675,29471600.0,-0.010375703313463602,-1.279572671133552,-0.5212760560922489,55.75539008938013,60.70835010899189,0.027812470746441775,-0.17410304536763554,-0.8323231199842827,-1.3965452512326513,31.78631445577784,0.2649998664855966,0.2135989328826131,0.12587490081787145,-0.28043801098571564,0.5321878126214585,-0.0772815550839221,0.329031356719665,-0.3001124954883565,54.21051891887541,-7.663286236807778,0.2031564559017934,4,0.059999942779541016,-0.1724998950958252,-0.9881248474121094,-1.3087499141693115,0.7150001525878906,2,0.04229935223240466,-1.0149228450196268,6.987500190734862,1.4112173522428286,6.75,-1.0851082825552933,7.03249979019165,0.04229935223240466
5508,2009-04-30,6.992499828338622,7.0900001525878915,6.872499942779541,6.989999771118164,41952800.0,0.0112075006381962,1.2025259000118196,-0.020408639904080466,52.50964843418223,59.52092483106505,-0.0410733928035425,-0.2164285850972849,-0.8753890080129239,-1.4543612085547943,32.138457961582255,0.2175002098083505,0.22244109524097055,0.17399978637695224,-0.19896274044790552,0.54696231320181,-0.012481477035477084,0.36048104978938156,-0.3369556088114223,70.5262671811816,10.913305908766482,0.1864812634124289,4,-0.0174999237060538,-0.24999976158142,-0.9456247091293326,-1.3224997520446768,0.7074999809265154,3,0.055059025861043276,-1.279572671133552,6.914999961853027,-1.0149228450196268,6.987500190734862,1.4112173522428286,6.75,0.055059025861043276
5509,2009-05-01,6.96750020980835,7.050000190734862,6.852499961853027,6.982500076293945,25697200.0,-0.0035752047399352227,1.633334710862045,-5.999809269504325,53.82585705503859,58.70882552455079,-0.038547612194824055,-0.16587002298641274,-0.8153747614398963,-1.412776725403246,31.94882638396218,0.19750022888183505,0.22637347492728743,0.12737514972686803,-0.22601618904319576,0.4807664884969318,-0.04932051965816342,0.3040708191118995,-0.2737386423083725,66.31022042616473,7.928488089535563,0.17669566938503173,5,0.00749969482421875,-0.22500014305114746,-0.8612501621246338,-1.2512502670288086,0.7799997329711914,4,0.10226043732690049,1.2025259000118196,6.992499828338622,-1.279572671133552,6.914999961853027,-1.0149228450196268,6.987500190734862,0.10226043732690049
5510,2009-05-04,7.255000114440918,7.332499980926514,7.072500228881836,7.085000038146973,29869200.0,0.041262991887369704,-1.6666682968817246,-11.333439298089456,62.559812842527165,58.32887247237661,-0.289470301485931,-0.42930684368914207,-1.06339435500308,-1.686082886952871,31.94831785223622,0.36499977111816406,0.23589133087784298,0.3856250524520872,-0.003509853230677429,0.7747599581348519,0.1910575996107049,0.5801925052934696,-0.52531423984653,87.69843612578202,27.99635016580706,0.1945674528413825,5,-0.26000022888183594,-0.49250006675720215,-1.0475001335144043,-1.437500238418579,0.36999988555908203,0,0.05651272790416839,1.633334710862045,6.96750020980835,1.2025259000118196,6.992499828338622,-1.279572671133552,6.914999961853027,0.05651272790416839
5511,2009-05-05,7.264999866485597,7.307499885559082,7.179999828338622,7.2150001525878915,20174800.0,0.0013783255529900007,-1.124994536257348,0.2941158321085169,62.24366398809486,58.19540677101644,-0.2934937694620192,-0.3982956188729654,-1.028873278084152,-1.6774154390961158,32.09860349099546,0.12750005722045987,0.21527895674353204,0.3566248178482061,-0.026610248539897796,0.73985988423631,0.1650072846541546,0.5482423510422576,-0.4870888633846384,85.93747671693674,24.41025810700127,0.19161753319405184,5,-0.26999998092651456,-0.5024998188018808,-1.057499885559083,-1.4474999904632577,0.2225003242492658,1,0.05746731269734329,-1.6666682968817246,7.255000114440918,1.633334710862045,6.96750020980835,1.2025259000118196,6.992499828338622,0.05746731269734329
5512,2009-05-06,7.130000114440918,7.372499942779541,7.054999828338622,7.320000171661378,24861200.0,-0.018582209845240394,1.1525460714222273,-3.8000228883145795,55.352806239770075,57.793011326057034,-0.14514782615986377,-0.22003682930953872,-0.8560480931464216,-1.5259806231569506,32.13240973051732,0.31750011444091886,0.21447014288547628,0.1870000600814823,-0.13778159595294248,0.5117817161159071,0.024609232064269904,0.3493908880986947,-0.30772199311391546,53.365415916641524,-5.727161781273324,0.16239082801721239,5,-0.11500024795532227,-0.3475000858306885,-0.891875147819519,-1.312500238418579,0.5524997711181641,2,0.06767181887090024,-1.124994536257348,7.264999866485597,-1.6666682968817246,7.255000114440918,1.633334710862045,6.96750020980835,0.06767181887090024
5513,2009-05-07,7.1624999046325675,7.352499961853027,7.074999809265138,7.3474998474121085,36172800.0,0.0045581752692858135,1.8461529056474237,0.9736836161311407,52.02614141165316,56.991953588265964,-0.14990926997246223,-0.22571424013194363,-0.8622988997765955,-1.5388154287158455,31.68535788771873,0.27750015258788974,0.18536245932520057,0.19512486457824618,-0.1179308050205643,0.5081805341770567,0.03859702977884094,0.3516526993776514,-0.2851996011603113,59.61537579812898,4.478706904640475,0.15652783479940546,5,-0.14750003814697177,-0.3737499713897696,-0.9225000143051139,-1.3450000286102286,0.4324998855590829,3,0.06527053626988266,1.1525460714222273,7.130000114440918,-1.124994536257348,7.264999866485597,-1.6666682968817246,7.255000114440918,0.06527053626988266
5514,2009-05-08,7.014999866485597,7.247499942779541,6.947500228881836,7.2249999046325675,30488000.0,-0.02059337383747406,1.3529378765609397,1.1351356924321958,55.201112982306896,56.85518438930309,-0.005758184269360811,-0.07247920825034004,-0.6845645663907494,-1.3724681361824125,30.272425750742283,0.2999997138977051,0.16290689173122885,0.04162483215332102,-0.270187619762031,0.35343728406867303,-0.11428139380435454,0.19753105811099658,-0.08817959908261219,15.88227836313495,-38.801999438920525,0.15590622595767595,5,0.022500038146971768,-0.1524999141693124,-0.7687499523162851,-1.1937499046325692,0.41750001907348544,4,0.09764789106442495,1.8461529056474237,7.1624999046325675,1.1525460714222273,7.130000114440918,-1.124994536257348,7.264999866485597,0.09764789106442495
5515,2009-05-11,6.9625000953674325,7.047500133514403,6.78000020980835,6.997499942779541,29836000.0,-0.007483930451514853,2.962955113804981,0.16666590978242324,47.95763430807322,55.27022970566958,0.08946262931333226,-0.00943706660982091,-0.6001247028097616,-1.3009157105667963,28.53652340400645,0.2674999237060538,0.15575403347411765,-0.01787493228912229,-0.32160727075835016,0.2858574061801056,-0.16974110152373623,0.13399123694549164,0.4099998474121085,30.80168233053979,-19.58568968832938,0.1518661692346138,5,0.11374998092651278,-0.09375023841857999,-0.6975002288818368,-1.1412501335144052,0.7424998283386222,0,0.11274683470875879,1.3529378765609397,7.014999866485597,1.8461529056474237,7.1624999046325675,1.1525460714222273,7.130000114440918,0.11274683470875879
5516,2009-05-12,7.057499885559082,7.262499809265138,6.9124999046325675,7.210000038146973,51095200.0,0.01364449391603717,1.7184490829901287,4.35716621253417,53.3032968531002,54.997774901638486,0.006075404185206246,-0.08289336409268167,-0.6592458957972713,-1.378831417305035,27.631578388982692,0.34999990463257014,0.13894780189716638,0.060749864578246715,-0.22063809553452707,0.3421378246910205,-0.07994411547814018,0.2014438446346336,0.30315006256103505,46.83540942021404,-4.3908931423344555,0.1406939800563868,5,0.01875019073486328,-0.1887500286102295,-0.7849999666213989,-1.2362499237060547,0.6075000762939453,1,0.08041092789843685,2.962955113804981,6.9625000953674325,1.3529378765609397,7.014999866485597,1.8461529056474237,7.1624999046325675,0.08041092789843685
5517,2009-05-13,6.9000000953674325,6.957499980926514,6.827499866485597,6.864999771118164,39639200.0,-0.022316655011773046,-1.3636355754767502,-0.22951009330365543,50.42613309245805,54.76627319700246,0.1801705635974713,0.09046787636665954,-0.4623640294754585,-1.2071455249991239,26.87357840599883,0.23000001907348544,0.14617206391167237,-0.10387492179870517,-0.3663352930437984,0.15858544944638808,-0.23510510742125224,0.027355263823841902,0.44903685798644943,20.960687778554384,-31.336799503615513,0.13123018562254682,5,0.17624998092651278,-0.03125023841857999,-0.6275001764297494,-1.0787501335144052,0.8125,2,0.08514494018077912,1.7184490829901287,7.057499885559082,2.962955113804981,6.9625000953674325,1.3529378765609397,7.014999866485597,0.08514494018077912
5518,2009-05-14,6.7125000953674325,7.082499980926514,6.704999923706055,6.9000000953674325,34147600.0,-0.027173912667897593,-2.7283893056791473,-5.357093227612567,41.1111111111111,53.35352364767718,0.3618255505468184,0.27659417064045044,-0.2389442133455253,-1.0052480841903604,25.823229127431667,0.377500057220459,0.11357791964093256,-0.28149993419647146,-0.572176951811703,0.009177083418760112,-0.4268384430040868,-0.13616142538885612,0.6251561231155387,1.3453225472605026,-48.317547323839335,0.14533850880761573,5,0.3262498378753653,0.21249985694885165,-0.4400001764297494,-0.8912501335144052,0.9825000762939453,3,0.1445064843814432,-1.3636355754767502,6.9000000953674325,1.7184490829901287,7.057499885559082,2.962955113804981,6.9625000953674325,0.1445064843814432
5519,2009-05-15,6.710000038146973,6.835000038146973,6.65500020980835,6.699999809265138,29856400.0,-0.0003724479977564865,-2.6000171662359213,-0.053334554036453596,48.68421052631578,51.81179005698703,0.36202920979151987,0.2630462145517942,-0.1983620931728698,-0.9882189582092318,24.245616458404466,0.17999982833862305,0.10456085012145522,-0.2652499914169315,-0.5786980830714104,0.04819810023754734,-0.42197403724417093,-0.10852594558969209,0.6023499285449221,9.053475654601684,-43.18787207580541,0.15672404582723928,5,0.30375003814697266,0.2637498378753662,-0.46625006198883057,-0.8887500762939453,0.8600001335144052,4,0.1318926597635428,-2.7283893056791473,6.7125000953674325,-1.3636355754767502,6.9000000953674325,1.7184490829901287,7.057499885559082,0.1318926597635428
5520,2009-05-18,6.985000133514403,6.992499828338622,6.769999980926514,6.804999828338622,35142800.0,0.04098362053711324,1.282053288469806,17.999618539005986,49.91974126162511,50.4424653096015,0.0499552419649687,0.0004749958955052591,-0.43113823751654223,-1.2436701064315363,23.53235626440497,0.2824997901916495,0.10516879110617694,0.0018750905990589928,-0.3037599657397685,0.3075101469378865,-0.15094243757035475,0.15469261876847273,0.2879088477644789,54.321010911140036,1.9606726053130927,0.15281752816941374,5,0.028749942779541904,-0.011250257492064542,-0.6350001096725455,-1.0862500667572013,0.5724997520446786,0,0.064065818681599,-2.6000171662359213,6.710000038146973,-2.7283893056791473,6.7125000953674325,-1.3636355754767502,6.9000000953674325,0.064065818681599
5521,2009-05-19,7.257500171661378,7.329999923706055,7.122499942779541,7.179999828338622,53979200.0,0.03901217364900322,-1.1558426760333118,0.43055673292926855,59.74397007277509,50.930372402157616,-0.2500119292598857,-0.2678397119932905,-0.6591503641132102,-1.4936007063386336,22.98059181608472,0.3449997901916513,0.11208239195816105,0.26300013065338224,-0.06601990065854313,0.5920201619653076,0.09849011499741955,0.4275101463093449,-0.6024999618530282,89.25929144087547,35.599063086305094,0.16451001565596246,5,-0.25375008583068936,-0.283750295639039,-0.9075001478195199,-1.3587501049041757,0.6949996948242188,1,0.0616603157368214,1.282053288469806,6.985000133514403,-2.6000171662359213,6.710000038146973,-2.7283893056791473,6.7125000953674325,0.0616603157368214
5522,2009-05-20,7.077499866485597,7.335000038146973,7.03000020980835,7.324999809265138,36711600.0,-0.024801970501996617,1.2803691337976475,-3.193533501507341,52.2849488553337,50.95912878478879,-0.08743687377501441,-0.08179444203802166,-0.4476839681385325,-1.2929662220595715,21.72810592518874,0.30499982833862305,0.06875576012975504,0.07649984359741335,-0.25374483544556004,0.40674452264038674,-0.08862249592407334,0.24162218311890005,-0.4089996623992933,62.13231813741762,10.16742674819968,0.1651223395214869,5,-0.08249974250793546,-0.10374999046325772,-0.7031248807907113,-1.1787497997283944,0.7575001716613761,2,0.0830095523066623,-1.1558426760333118,7.257500171661378,1.282053288469806,6.985000133514403,-2.6000171662359213,6.710000038146973,0.0830095523066623
5523,2009-05-21,7.052499771118164,7.195000171661378,6.9124999046325675,7.0,25062000.0,-0.0035323342760932297,-1.4835192474565149,-0.21212033638701847,52.28493545134579,50.63510905912644,-0.08904527752185132,-0.04595861496305442,-0.3954534239334446,-1.2482258752855966,21.36085623904718,0.28250026702881037,0.02188495172429583,0.04312477111816371,-0.2832059685012718,0.3694555107375992,-0.12004059869155448,0.2062901409278819,-0.35733957366943425,58.45583259645611,7.962436022776522,0.1631653698097179,5,-0.05749964714050293,-0.03874969482421875,-0.5987497568130493,-1.153749704360962,0.7900004386901855,3,0.09358388453299105,1.2803691337976475,7.077499866485597,-1.1558426760333118,7.257500171661378,1.282053288469806,6.985000133514403,0.09358388453299105
5524,2009-05-22,7.070000171661378,7.144999980926514,6.914999961853027,7.022500038146973,17076800.0,0.0024814464531970337,1.3291170413364013,0.9047683923705891,44.182390550105275,50.21563753046334,-0.10943129163076915,-0.0637753266718919,-0.3917285512497495,-1.2444863127933257,20.678102744084853,0.23000001907348633,0.0008130966945749663,0.05875015258789151,-0.26856947609805193,0.38606978127383496,-0.10490966175508021,0.22240996693086323,-0.34924638058471835,53.09737351368201,7.008188881043246,0.1636598143429715,5,-0.07500004768371671,-0.05625009536743253,-0.5568752288818368,-1.1712501049041757,0.7949995994567862,4,0.08840169516617302,-1.4835192474565149,7.052499771118164,1.2803691337976475,7.077499866485597,-1.1558426760333118,7.257500171661378,0.08840169516617302
5525,2009-05-26,7.3499999046325675,7.385000228881836,6.9025001525878915,6.992499828338622,30668800.0,0.03960392166516624,1.257306471366382,7.526296240525885,52.28494768377584,50.102487622760634,-0.36731028007490973,-0.31254411946251626,-0.6488266405479957,-1.5025998063639978,21.122662492482444,0.4825000762939444,-0.008276378721237876,0.30874989032745237,-0.027610217454032693,0.6451099981089374,0.14056983643671028,0.47692994421819446,-0.6046762636730953,92.74604793472699,49.561837812250964,0.1681800538907425,5,-0.3299996852874747,-0.3299996852874747,-0.7156249284744254,-1.3787498474121085,0.4675002098083505,1,0.02993200950793873,1.3291170413364013,7.070000171661378,-1.4835192474565149,7.052499771118164,1.2803691337976475,7.077499866485597,0.02993200950793873
5526,2009-05-27,7.302499771118164,7.5250000953674325,7.252500057220459,7.327499866485597,39026800.0,-0.0064626032830918945,-3.3600172424974297,-0.06993032176831436,54.865998673195605,50.59580602062036,-0.3144722653967804,-0.2532176128910466,-0.5715734788253286,-1.435383093316073,21.546781217785618,0.27250003814697354,-0.014452304010498018,0.2454997777938841,-0.10925951350571594,0.6002590690934841,0.06812013214408452,0.4228794234436837,-0.51879553488335,64.25697273869997,21.436922667052805,0.17737964564979986,5,-0.21249961853027344,-0.21249961853027344,-0.6549997329711914,-1.3212497234344482,0.14750003814697354,2,0.03491956486591885,1.257306471366382,7.3499999046325675,1.3291170413364013,7.070000171661378,-1.4835192474565149,7.052499771118164,0.03491956486591885
5527,2009-05-28,7.207499980926514,7.389999866485597,7.050000190734862,7.360000133514403,25336400.0,-0.013009215086507875,2.2000026927323053,6.099982833927536,51.22616009151118,51.71970035177593,-0.19139359316779636,-0.14248623135217997,-0.4525497824030822,-1.3249309257364956,21.470509376132185,0.3399996757507342,-0.0024118591132200606,0.13587498664855957,-0.21835231456639725,0.4901022878635164,-0.04123866395891884,0.312988637256038,-0.3644920759610901,48.99596086334713,7.957525308661786,0.17711365060747863,5,-0.11749982833862305,-0.11749982833862305,-0.5318748950958252,-1.0874998569488525,0.5174999237060538,3,0.1033645352106285,-3.3600172424974297,7.302499771118164,1.257306471366382,7.3499999046325675,1.3291170413364013,7.070000171661378,0.1033645352106285
5528,2009-05-29,7.377500057220459,7.382500171661378,7.125,7.262499809265138,22371200.0,0.023586552444512465,3.119987030078729,-0.7540992320584322,59.75774362976386,52.95009291882572,-0.2873625887143616,-0.29741267516249703,-0.6011326970044806,-1.477694521565187,21.390115709381032,0.25750017166137784,-0.0034755734947253814,0.28662505149841344,-0.09059557718119748,0.6638456801780244,0.09801473715860798,0.4752353658382189,-0.4799327770228743,76.30521257747154,30.75930677944831,0.18861031433980557,5,-0.23000001907348633,-0.28749990463256836,-0.596250057220459,-1.1437499523162842,0.19250011444091886,4,0.06201287392451493,2.2000026927323053,7.207499980926514,-3.3600172424974297,7.302499771118164,1.257306471366382,7.3499999046325675,0.06201287392451493
5529,2009-06-01,7.679999828338622,7.735000133514403,7.397500038146973,7.4749999046325675,32316000.0,0.041003018471291286,1.1428541153247578,1.7826041886944364,67.02253160134919,54.850402956572836,-0.4892476103478094,-0.5731843288441043,-0.8770497382150504,-1.7623011733318297,21.692647570260746,0.3575000762939444,0.022476005713370384,0.5534998416900629,0.09873163147215269,1.0082680519079732,0.3261157365811078,0.7808839467990181,-0.7322379229274496,93.39335658427645,44.08291993167851,0.22738410510895532,6,-0.3612496852874747,-0.4849996566772452,-0.8681248426437369,-1.4462497234344474,0.09500026702881037,0,0.021158904310142557,3.119987030078729,7.377500057220459,2.2000026927323053,7.207499980926514,-3.3600172424974297,7.302499771118164,0.021158904310142557
5530,2009-06-02,7.664999961853027,7.8125,7.637499809265138,7.697500228881836,37274400.0,-0.001953107658967168,-2.99997820187252,-0.15853794694777584,64.98150506964294,55.432351289558156,-0.4108513335502808,-0.5543133209802198,-0.8315471876505063,-1.729313756504907,21.31538625524837,0.1750001907348624,0.08797711573621303,0.517999982833862,0.005538011854250513,1.0304619538134734,0.26176899734405623,0.7742309683236677,-0.6385142336315317,80.65572786318118,29.750308041028248,0.25623098548980566,6,-0.30749988555908203,-0.43124985694885254,-0.8531249761581421,-1.4312498569488525,0.3599996566772443,1,0.026092604078341797,1.1428541153247578,7.679999828338622,3.119987030078729,7.377500057220459,2.2000026927323053,7.207499980926514,0.026092604078341797
5531,2009-06-03,7.682499885559082,7.7249999046325675,7.582499980926514,7.6525001525878915,20849200.0,0.002283095080645614,1.4782644751463914,-0.9230611226854974,70.72846812138818,57.481631208008636,-0.40423475222780336,-0.5680559931458689,-0.8242403520848693,-1.7276635650644891,20.834759735522834,0.1424999237060538,0.14350515728496394,0.5146249055862429,-0.049486487620585606,1.0787362987930713,0.23256920898282907,0.7966806021896566,-0.5616924447241658,82.95080039872978,27.090282156015107,0.282055696603414,6,-0.3249998092651367,-0.4487497806549072,-0.8706248998641968,-1.4487497806549072,0.28749990463256836,2,0.017572434870529285,-2.99997820187252,7.664999961853027,1.1428541153247578,7.679999828338622,3.119987030078729,7.377500057220459,0.017572434870529285
5532,2009-06-04,7.612500190734862,7.7249999046325675,7.4625000953674325,7.707499980926514,29418800.0,-0.009111577724302933,3.0384698619736255,-3.1666878596180146,75.42373178152016,60.052608578028014,-0.27978703361688684,-0.48491715222139664,-0.7334432078405397,-1.635972048866626,20.73011528010823,0.26249980926513494,0.17992982092929477,0.4205002069473256,-0.17706849162120708,1.0180689055158583,0.1217158576630597,0.7192845562315915,-0.40868964280013653,70.90911865234362,7.816011247633398,0.2987843492842662,6,-0.2550001144409171,-0.3787500858306876,-0.7612502574920645,-1.3787500858306876,0.6374998092651376,3,-0.021346519198449876,1.4782644751463914,7.682499885559082,-2.99997820187252,7.664999961853027,1.1428541153247578,7.679999828338622,-0.021346519198449876
5533,2009-06-05,7.630000114440918,7.7775001525878915,7.497499942779541,7.7775001525878915,26239600.0,0.0022988404949211283,2.7966120324572126,1.5526354095036314,75.77031246326884,63.56237767949064,-0.23105122428167757,-0.4907588050713052,-0.7283851954383298,-1.630819485001748,20.666095312384986,0.2800002098083505,0.1776588966514563,0.41462512016296404,-0.21385938915346792,1.043109629479396,0.10038286550474851,0.7288673748211796,-0.35314683225835886,56.02411991938578,-13.330251232883356,0.314242254658216,6,-0.27250003814697266,-0.39625000953674316,-0.7712501287460327,-1.3962500095367432,0.8149995803833008,4,0.01245082421582766,3.0384698619736255,7.612500190734862,1.4782644751463914,7.682499885559082,-2.99997820187252,7.664999961853027,0.01245082421582766
5534,2009-06-08,7.699999809265138,7.75,7.5374999046325675,7.607500076293945,17820000.0,0.009174271792176558,1.2077918860942074,-0.6271166715158591,72.62657993860873,65.82255904113875,-0.22606014159546017,-0.5341973391864823,-0.783978048345003,-1.6762922230225303,21.183282426390306,0.21250009536743253,0.20899231793832485,0.4503748178482061,-0.20616563202586846,1.1069152677222807,0.12210459291116837,0.7786450427852438,-0.3588689209444853,67.85707960321704,-3.2585050269011617,0.32827022493703734,6,-0.26874971389770597,-0.4662497043609628,-0.8412498235702524,-1.4662497043609628,0.885000228881835,0,-0.01688307023687663,2.7966120324572126,7.630000114440918,3.0384698619736255,7.612500190734862,1.4782644751463914,7.682499885559082,-0.01688307023687663
5535,2009-06-09,7.747499942779541,7.797500133514403,7.684999942779541,7.7125000953674325,13480000.0,0.006168848661171067,-1.4999999999999802,0.3783778210798585,68.08117847440208,67.29091235238391,-0.23607056212194966,-0.5479663914356525,-0.8127567827636817,-1.6957463458792095,22.47948176026435,0.1125001907348624,0.24773741057143006,0.4586249589920044,-0.21915671588025543,1.1364066338642642,0.11973412155587493,0.7975157964281339,-0.34980476105736713,85.07457162947357,15.582606100642792,0.33889083743612985,6,-0.3162498474121094,-0.5137498378753662,-0.8887499570846558,-1.5137498378753662,1.1025004386901855,1,0.0035495518284605065,1.2077918860942074,7.699999809265138,2.7966120324572126,7.630000114440918,3.0384698619736255,7.612500190734862,0.0035495518284605065
5536,2009-06-10,7.625,7.8474998474121085,7.522500038146973,7.820000171661378,16889600.0,-0.01581154484469638,1.6000034332340989,-5.571457765667741,71.09828437740828,69.49892616192803,-0.07041833099685313,-0.40134818161881647,-0.6661253127893296,-1.5481029063957,22.899947551993165,0.32499980926513583,0.3040357083831644,0.30775001049041784,-0.3767299328110081,0.9922299537918438,-0.034489961160295124,0.6499899821411308,-0.1775282400844871,42.20779462053023,-27.04957943595239,0.3422399716507129,6,-0.1387500762939453,-0.3737499713897705,-0.7462500333786011,-1.3712499141693115,1.1750001907348633,2,0.05245896636462577,-1.4999999999999802,7.747499942779541,1.2077918860942074,7.699999809265138,2.7966120324572126,7.630000114440918,0.05245896636462577
5537,2009-06-11,7.487500190734862,7.71750020980835,7.477499961853027,7.6624999046325675,21594800.0,-0.018032761870837688,-1.461538837741039,0.8974336402205635,65.4255588975516,70.12868341390444,0.12401822995000167,-0.22933576591466398,-0.5047882452090056,-1.3878001930281476,23.622559952497173,0.24000024795532227,0.32295754260077203,0.14087519645690794,-0.5181616772765727,0.7999120701903886,-0.18864324040983238,0.47039363332364825,0.3599996566772461,2.702765398622866,-65.11518740982609,0.3295184368667403,6,0.13499975204467862,-0.2362501621246329,-0.6087502241134635,-1.233750104904174,1.4149999618530282,3,0.06444067942112897,1.6000034332340989,7.625,-1.4999999999999802,7.747499942779541,1.2077918860942074,7.699999809265138,0.06444067942112897
5538,2009-06-12,7.682499885559082,7.7150001525878915,7.3400001525878915,7.445000171661378,18413200.0,0.02604336425467002,1.4793368106950007,-1.3571434410260412,69.29135159083569,70.38077452384738,-0.02589004405778983,-0.366742576883726,-0.6730321176761151,-1.5541607730726898,23.794659757882357,0.375,0.3471262644081321,0.28737490177154523,-0.31555097828391965,0.8903007818270101,-0.014088038256186763,0.5888378417992772,0.16499996185302646,67.48767269501953,-2.1017713201215003,0.3014629400277324,6,-0.08874988555908203,-0.43124985694885254,-0.7837499380111694,-1.4087498188018799,1.1599998474121094,4,0.07386919920528179,-1.461538837741039,7.487500190734862,1.6000034332340989,7.625,-1.4999999999999802,7.747499942779541,0.07386919920528179
5539,2009-06-15,7.59499979019165,7.677499771118164,7.492499828338622,7.5275001525878915,16636800.0,-0.011389534223346653,-1.6909026595320198,0.2842093428071762,58.78136703031664,69.69187029725558,0.05395920128207354,-0.22086486803416605,-0.5634322296678578,-1.4399560838539944,24.18696205330373,0.19000005722045987,0.3878293589024553,0.15562481880188006,-0.35902594659421627,0.6702755841979764,-0.1017005638961681,0.4129502014999282,0.23220006942748928,50.246264225258955,-15.735978684716258,0.25732538269804833,6,-0.0012497901916503906,-0.3437497615814209,-0.6931248903274536,-1.3174998760223389,1.2225003242492676,0,0.11191572457056242,1.4793368106950007,7.682499885559082,-1.461538837741039,7.487500190734862,1.6000034332340989,7.625,0.11191572457056242
5540,2009-06-16,7.432499885559082,7.65749979019165,7.375,7.65500020980835,18147600.0,-0.021395643070645565,1.4835202609091156,-3.2963187973749526,54.30464433592614,67.8670009877598,0.201165355520998,-0.02436990192669697,-0.38461727236068377,-1.252423350872224,23.94893288963989,0.2824997901916504,0.3951809682168772,-0.029250073432922186,-0.4975479253762849,0.4390477785104405,-0.263398999404604,0.2048988525387596,0.3752119857788081,18.22655932891343,-45.99216556109939,0.2341489259716814,6,0.16125011444091797,-0.18124985694885254,-0.48249995708465576,-1.1424999237060547,1.5375003814697266,1,0.15506224962440052,-1.6909026595320198,7.59499979019165,1.4793368106950007,7.682499885559082,-1.461538837741039,7.487500190734862,0.15506224962440052
5541,2009-06-17,7.704999923706055,7.829999923706055,7.387499809265138,7.40749979019165,27218800.0,0.03666330875785473,-1.622222159428878,-1.337077303227272,64.74075154120962,66.68000318328085,-0.07577607339075243,-0.27576398390245593,-0.6313353889796947,-1.496894233701065,23.034837777087596,0.4425001144409171,0.3645859364719417,0.22087497711181658,-0.2490921974294471,0.6908421516530803,-0.01410861015881526,0.45585856438244843,-0.3649997711181632,74.48978400239777,8.000738595831834,0.2349835872706317,6,-0.11124992370605469,-0.4537498950958252,-0.7324999570846558,-1.4149999618530273,1.265000343322754,2,0.1486048629592891,1.4835202609091156,7.432499885559082,-1.6909026595320198,7.59499979019165,1.4793368106950007,7.682499885559082,0.1486048629592891
5542,2009-06-18,7.664999961853027,7.75,7.607500076293945,7.679999828338622,15947600.0,-0.005191429234146949,-1.1923126299843376,-0.05041969665155984,59.22954060406372,64.84213964336917,-0.030783021558781876,-0.1997337024225896,-0.563955435722467,-1.430050608730129,22.468339446001323,0.1424999237060547,0.3397228546432256,0.15150001049041784,-0.28360250295079226,0.5866025239316279,-0.06605124623018721,0.3690512672110229,-0.3151998138427725,66.32652266826514,1.0345775538215776,0.21755125672060505,6,-0.07124996185302734,-0.41374993324279785,-0.6924999952316284,-1.375,1.3100004196166992,3,0.14807569922119712,-1.622222159428878,7.704999923706055,1.4835202609091156,7.432499885559082,-1.6909026595320198,7.59499979019165,0.14807569922119712
5543,2009-06-19,7.7125000953674325,7.7874999046325675,7.679999828338622,7.727499961853027,20387200.0,0.0061970167972345,-1.6874884516578352,1.0,51.24761215110321,62.46669877809077,-0.0730296991444801,-0.20580475528228792,-0.5906156184308093,-1.4502781023540798,22.40559046469647,0.12249994277954013,0.30248961588659284,0.1660001277923593,-0.21912932588909584,0.5511295814738144,-0.02656459904836872,0.3585648546330873,-0.3530959518432617,74.17585757343313,11.92472826351323,0.1925647268407277,6,-0.11875009536743253,-0.46125006675720304,-0.7400001287460336,-1.4225001335144052,1.3499999046325675,4,0.15429498120009622,-1.1923126299843376,7.664999961853027,-1.622222159428878,7.704999923706055,1.4835202609091156,7.432499885559082,0.15429498120009622
5544,2009-06-22,7.695000171661378,7.8125,7.602499961853027,7.644999980926514,22122800.0,-0.002269033839826573,-2.111106401616299,-3.333375719236039,51.149434317177764,60.585393871732514,-0.06293147234108343,-0.1465967050224526,-0.5591417557984562,-1.4077654153500712,22.215444210871436,0.21000003814697266,0.261323637423728,0.1172502040863046,-0.20064130721557216,0.43514171538818136,-0.04169555156463378,0.276195959737243,-0.3261841125335696,70.32971985026282,9.976760565054349,0.15894575565093835,6,-0.10125017166137784,-0.44375014305114835,-0.7131252288818368,-1.4050002098083505,1.3974995613098153,0,0.14912274668111736,-1.6874884516578352,7.7125000953674325,-1.1923126299843376,7.664999961853027,-1.622222159428878,7.704999923706055,0.14912274668111736
5545,2009-06-23,7.570000171661378,7.7750000953674325,7.565000057220459,7.7150001525878915,22839600.0,-0.016244314127547566,-1.709674243752653,-2.8999885559518073,46.01770628497164,57.79866297257289,0.0382664755851172,-0.004500503149720281,-0.41899497415784914,-1.254952314557289,21.318222220934086,0.21000003814697354,0.2129104102249153,-0.018749809265135475,-0.31814614009427,0.28064652156399905,-0.16844797467970274,0.1309483561494318,-0.191960435242005,41.2430090841497,-15.580143599659287,0.14969816541456724,6,0.014999866485594815,-0.2612502574920663,-0.5762501955032358,-1.2800002098083505,1.5849995613098153,1,0.16479523308990274,-2.111106401616299,7.695000171661378,-1.6874884516578352,7.7125000953674325,-1.1923126299843376,7.664999961853027,0.16479523308990274
5546,2009-06-24,7.557499885559082,7.735000133514403,7.502500057220459,7.627500057220459,18398400.0,-0.0016512927105458708,-1.5833366447056356,0.4827598680640738,47.97046775805525,55.85920840151774,0.04490744012469605,0.029600926948489814,-0.3881988525407376,-1.211914429549827,19.939039340940734,0.23250007629394442,0.16942006128745746,-0.04400010108947772,-0.3121585015558148,0.22415829937685938,-0.17807930132264627,0.09007909914369083,-0.17042094539397556,17.74188338406779,-35.75868590912723,0.1340792002331687,6,0.027500152587890625,-0.18249988555908203,-0.5637499094009399,-1.2674999237060547,1.5,2,0.18690048334221498,-1.709674243752653,7.570000171661378,-2.111106401616299,7.695000171661378,-1.6874884516578352,7.7125000953674325,0.18690048334221498
5547,2009-06-25,7.952499866485597,8.022500038146973,7.53249979019165,7.53249979019165,33884000.0,0.05226595923359301,-1.3333340902175739,-5.999986376114617,59.30735430316392,54.74987536955421,-0.30977152782484296,-0.3232995328604398,-0.7608223909180092,-1.5739694685298984,19.715930827545925,0.49000024795532227,0.14405707014967462,0.31374988555908256,0.0701881236174069,0.5573116475007582,0.19196900458824473,0.4355307665299204,-0.5565625066496711,86.53842803289093,31.979124730766046,0.12178088097083764,6,-0.25374984741211026,-0.48999977111816495,-0.9637498855590829,-1.6624999046325692,1.1825003623962393,3,0.1279472389344245,-1.5833366447056356,7.557499885559082,-1.709674243752653,7.570000171661378,-2.111106401616299,7.695000171661378,0.1279472389344245
5548,2009-06-26,7.835000038146973,8.0,7.789999961853027,7.934999942779541,17468800.0,-0.0147752065779726,-1.2105260516138423,-0.23809496777943737,53.79214182960834,54.19551701391995,-0.18815070055337646,-0.17894203099942452,-0.6267663970438289,-1.425230698707514,19.480765252854454,0.21000003814697266,0.12072184599661284,0.17337505817413312,-0.052143444801542316,0.39889356114980856,0.06061580668629496,0.2861343096619713,-0.4140001711786052,63.94230636971937,10.607995199353006,0.11275925148783775,6,-0.13625001907348633,-0.372499942779541,-0.8506250381469727,-1.502500057220459,1.1049995422363281,4,0.14550100035383928,-1.3333340902175739,7.952499866485597,-1.5833366447056356,7.557499885559082,-1.709674243752653,7.570000171661378,0.14550100035383928
5549,2009-06-29,7.84250020980835,7.9749999046325675,7.8125,7.875,15548400.0,0.0009572650446534325,-2.5135034821920863,0.32499821185895145,52.72989308980653,54.020544653239995,-0.17528383874533837,-0.18302780735051627,-0.6229235405926739,-1.4015702708752293,18.37871610577447,0.16249990463256747,0.11529679960210792,0.17275021076202357,-0.06682670673720015,0.4123271282612473,0.052961752012412155,0.292538669511635,-0.39744033599283757,65.38464712673508,15.401625894898203,0.11978845874961182,6,-0.13750028610229492,-0.38000011444091797,-0.8381251096725464,-1.4250001907348633,1.2300000190734863,0,0.1555626085499926,-1.2105260516138423,7.835000038146973,-1.3333340902175739,7.952499866485597,-1.5833366447056356,7.557499885559082,0.1555626085499926
5550,2009-06-30,7.864999771118164,7.942500114440918,7.795000076293945,7.802499771118164,20426400.0,0.002868927090581952,-2.8064825753101004,-1.9230893378523115,57.31706891578818,53.19569102819317,-0.14525681575192806,-0.2000313457189824,-0.625283488037141,-1.4010044724095945,17.018384776637042,0.14750003814697266,0.08507536454230014,0.1852497816085812,-0.06969547013981447,0.44019503335697685,0.057777155734383356,0.312722407482779,-0.3968422907293938,69.71148599886843,17.970616306671694,0.12747262587419778,6,-0.10249972343444824,-0.4024996757507324,-0.8606246709823608,-1.3349997997283936,0.8450002670288086,1,0.15607120121740525,-2.5135034821920863,7.84250020980835,-1.2105260516138423,7.835000038146973,-1.3333340902175739,7.952499866485597,0.15607120121740525
5551,2009-07-01,7.817500114440918,8.022500038146973,7.797500133514403,7.917500019073486,18512000.0,-0.006039371654106618,-2.214287417277161,-1.5999984741210938,60.645164068979604,53.35298252429494,-0.08953651583988975,-0.14956765166570918,-0.564309122535648,-1.3335152592261519,15.930180041798426,0.22499990463256925,0.08299158280596153,0.13100011348724383,-0.13129438491941592,0.3932946118939036,-0.00014713571608648834,0.26214736269057415,-0.32716893174182005,58.16330204699276,0.21037704141416924,0.13114724920333,7,-0.05500006675720215,-0.28125,-0.7974998950958252,-1.1687500476837158,1.052499771118164,2,0.17109045077717,-2.8064825753101004,7.864999771118164,-2.5135034821920863,7.84250020980835,-1.2105260516138423,7.835000038146973,0.17109045077717
5552,2009-07-02,7.449999809265138,7.817500114440918,7.449999809265138,7.747499942779541,18646800.0,-0.04700995200459457,-1.4705891781254545,2.9750041723291045,43.25108572162566,52.46447958768632,0.27296383382453104,0.2162200412934565,-0.18466704700807224,-0.9466820852852722,14.790076547975833,0.36750030517578036,0.09259849784499163,-0.22837517261505003,-0.5096985372427225,0.052948192012622464,-0.36903685492888627,-0.08771349030121378,0.572500228881835,0.0,-54.40268997647941,0.14066168231383627,7,0.2862501144409171,0.08625030517578036,-0.359999656677247,-0.7049996852874756,1.3424997329711887,3,0.21577182784552407,-2.214287417277161,7.817500114440918,-2.8064825753101004,7.864999771118164,-2.5135034821920863,7.84250020980835,0.21577182784552407
5553,2009-07-06,7.7249999046325675,7.75,7.40749979019165,7.447500228881836,23916000.0,0.036912765423890104,1.0916051874079995,-0.9327716007135722,53.40314462896571,52.714891844551644,-8.571228284726118e-05,-0.05407019689997039,-0.4420646398180237,-1.1974802506902567,13.515862219472957,0.3425002098083496,0.06602791592833057,0.041874933242796786,-0.23921728843650847,0.32296715492210204,-0.09867117759685584,0.1824210440824494,0.2975001335144052,51.626014053897165,-3.166015609026914,0.1405461108396528,7,-0.009999990463255948,-0.15124988555908114,-0.6349997520446768,-0.9799997806549055,1.0475001335144052,0,0.1825243160719927,-1.4705891781254545,7.449999809265138,-2.214287417277161,7.817500114440918,-2.8064825753101004,7.864999771118164,0.1825243160719927
5554,2009-07-07,7.570000171661378,7.7249999046325675,7.5275001525878915,7.7224998474121085,20870800.0,-0.020064690599962187,1.5079367001613737,-0.5495490232129708,53.61367436365101,53.55888829773824,0.15122054978230537,0.09559197814228693,-0.27565566847736545,-1.0193333811101075,12.172787765329513,0.19749975204467596,0.0509359470904327,-0.10662481784820432,-0.3920528218747714,0.17880318617836277,-0.24933881986148787,0.036089184165079224,0.4278998565673815,26.422815602105672,-31.631531374378604,0.14271400201328366,7,0.14499974250793368,0.1112499237060538,-0.4512500762939462,-0.8250000476837158,1.4000000953674308,1,0.1809774607206185,1.0916051874079995,7.7249999046325675,-1.4705891781254545,7.449999809265138,-2.214287417277161,7.817500114440918,0.1809774607206185
5555,2009-07-08,7.7750000953674325,7.802499771118164,7.53249979019165,7.53249979019165,25376400.0,0.027080570549189886,-1.2268011640711027,-1.5901693166362045,51.90736208164029,53.996321000358805,-0.02418542057284867,-0.11303756266428966,-0.45752179706343643,-1.2001982083752916,10.561435041484494,0.26999998092651367,0.052829133312463306,0.09700009822845512,-0.19012541277371042,0.38412560923062067,-0.046562657272627206,0.24056285372953745,0.19928392333984224,59.756123090616995,3.6245695480685782,0.14356275550108266,7,-0.060000181198121005,-0.09375000000000089,-0.5181249380111703,-0.8637499809265146,1.065000057220458,2,0.16688104406422988,1.5079367001613737,7.570000171661378,1.0916051874079995,7.7249999046325675,-1.4705891781254545,7.449999809265138,0.16688104406422988
5556,2009-07-09,8.024999618530272,8.239999771118164,7.982500076293945,8.1875,32674000.0,0.032154279112073025,-1.0808101047310055,-0.6701038225578152,58.801951372382206,53.94016511916083,-0.2245053541695361,-0.34945010639138285,-0.6886620524734894,-1.423166335077755,10.159680810919411,0.46499967575073153,0.06300521387960245,0.3269996404647806,0.002169390582928088,0.6518298903466322,0.16458451552385434,0.48941476540570683,-0.6174998283386213,74.17415525359984,18.53360363444591,0.16241512494092594,7,-0.20124983787536443,-0.23499965667724432,-0.7293745279312116,-1.0749995708465558,0.747500419616701,3,0.08535831179792064,-1.2268011640711027,7.7750000953674325,1.5079367001613737,7.570000171661378,1.0916051874079995,7.7249999046325675,0.08535831179792064
5557,2009-07-10,7.96999979019165,8.052499771118164,7.889999866485597,7.960000038146973,22945600.0,-0.006853561489476356,-1.1666640175730414,-0.06153679120156746,56.272834182309175,54.21579760279426,-0.18635983560980662,-0.27030804920262597,-0.6127159652875145,-1.3403422318683482,9.787602527150728,0.16249990463256747,0.0921900403382363,0.24787483215331996,-0.08274761989371626,0.5784972842003562,0.08256360612980185,0.41318605817683807,-0.5458500003814697,67.56756911561455,13.682063594261486,0.1653112260235182,7,-0.14625000953674316,-0.17999982833862305,-0.6743746995925903,-1.0199997425079346,0.8750004768371582,4,0.1129234779246826,-1.0808101047310055,8.024999618530272,-1.2268011640711027,7.7750000953674325,1.5079367001613737,7.570000171661378,0.1129234779246826
5558,2009-07-13,8.25,8.257499694824219,7.9124999046325675,7.994999885559082,25442400.0,0.03513177128974765,1.5555586952298601,25.5006437461256,61.98704197095517,55.244369700699664,-0.448462160127165,-0.5329365985326655,-0.8705828574459309,-1.590367996612489,10.193379861613606,0.3449997901916513,0.12909123895189545,0.499500036239624,0.09421720527596911,0.9047828672032789,0.29685862075779657,0.7021414517214515,-0.8095332105636599,98.97264390039976,45.21879165644751,0.20264141548182726,7,-0.41750025749206543,-0.4512500762939453,-0.9543749094009399,-1.2625000476837158,0.33250045776367365,0,0.06575752027106985,-1.1666640175730414,7.96999979019165,-1.0808101047310055,8.024999618530272,-1.2268011640711027,7.7750000953674325,0.06575752027106985
5559,2009-07-14,8.444999694824219,8.467499732971191,8.147500038146973,8.199999809265138,27153200.0,0.023636326645359862,1.2068947373613472,0.960783433749577,68.34381475916715,56.46956368329733,-0.6135286593980256,-0.6967121621465351,-1.0399210443365199,-1.7538751886026418,10.815855221402996,0.31999969482421875,0.1199660786857022,0.6519997358322147,0.14890784244218125,1.155091629222249,0.4004537891371971,0.9035456825272314,-0.9718515891723634,97.5935786605414,40.51158801314716,0.2515459466950171,7,-0.5074999332427979,-0.5412497520446777,-1.1493746042251587,-1.4424996376037598,0.30749988555908025,1,0.038780385453829336,1.5555586952298601,8.25,-1.1666640175730414,7.96999979019165,-1.0808101047310055,8.024999618530272,0.038780385453829336
5560,2009-07-15,8.585000038146973,8.607500076293945,8.417499542236326,8.529999732971191,23511600.0,0.01657789797299314,2.7999961853173216,0.2244911463949164,70.44777354428435,57.558742513886735,-0.7159457658598072,-0.7862547281810315,-1.1613723780422163,-1.8610496218886876,12.078757657273375,0.19000053405761896,0.1359873169063075,0.7343750715255739,0.14801737666585524,1.3207327663852935,0.44119622409571413,1.0275539189554337,-1.0521908348559572,96.86410709859128,33.368063391645535,0.2931788474298596,7,-0.5775001049041748,-0.6112499237060547,-1.2524999380111694,-1.5824999809265137,0.32250022888183594,2,0.0448456874980907,1.2068947373613472,8.444999694824219,1.5555586952298601,8.25,-1.1666640175730414,7.96999979019165,0.0448456874980907
5561,2009-07-16,8.850000381469727,8.880000114440918,8.442500114440918,8.537500381469728,35000800.0,0.03086783251546188,1.3489966563746498,5.681786655569395,68.8352740728792,60.401430108470464,-0.9153416630079656,-1.0130140279823676,-1.4046843154269393,-2.089314031222078,12.997676723476676,0.4375,0.16341912610186782,0.9421253919601442,0.21013227158825742,1.674118512332031,0.5761288317742004,1.308121952146088,-1.231215908338477,96.96972470126641,34.88522088419833,0.36599656018594356,7,-0.7062504291534424,-0.7400002479553223,-1.5175002813339233,-1.8475003242492676,0.11499977111816406,3,-0.001129969316473134,2.7999961853173216,8.585000038146973,1.2068947373613472,8.444999694824219,1.5555586952298601,8.25,-0.001129969316473134
5562,2009-07-17,8.800000190734863,8.819999694824219,8.657500267028809,8.734999656677246,33834000.0,-0.005649738822560368,2.095240690281562,0.20800170898437617,70.84233968690648,62.33911844824166,-0.7305282480026261,-0.9208342964378708,-1.3287774460365531,-2.0054895450957595,13.966255317858906,0.19250011444091797,0.18253537929912067,0.835375189781189,0.012337941929974505,1.6584124376324034,0.42385656585558174,1.2468938137067962,-1.0550941534726466,91.7312758286738,28.647386381418684,0.4115186239256073,7,-0.596250057220459,-0.690000057220459,-1.4312502145767212,-1.7800002098083496,0.04500007629394531,4,-0.0031250172718001457,1.3489966563746498,8.850000381469727,2.7999961853173216,8.585000038146973,1.2068947373613472,8.444999694824219,-0.0031250172718001457
5563,2009-07-20,8.90250015258789,8.925000190734863,8.6875,8.837499618530273,26069600.0,0.011647722685386386,3.3181613261201277,1.0,71.99170580128953,64.38112194131261,-0.724637959314629,-0.9798486991184134,-1.4046932568009112,-2.079532811792994,14.927072047527368,0.23750019073486328,0.20598179507782177,0.878375148773193,-0.03501550427863975,1.7917658018250266,0.42167982224727574,1.3350704752991094,-1.0440847076078041,97.10610498633578,32.89580111824175,0.45669532652591666,7,-0.6737501621246338,-0.7699999809265137,-1.4656251668930054,-1.882500171661377,0.25749969482421875,0,-0.006458846905199711,2.095240690281562,8.800000190734863,1.3489966563746498,8.850000381469727,2.7999961853173216,8.585000038146973,-0.006458846905199711
5564,2009-07-21,8.842499732971191,9.022500038146973,8.630000114440918,8.932499885559082,29668400.0,-0.006739726884391839,1.9074019129967927,-1.3846063558203,69.9693538394399,66.38800991440147,-0.5198151897211609,-0.874298386660036,-1.3135026940147903,-1.9885809495709807,16.361758380394647,0.3924999237060547,0.2974868222578344,0.7609997510910027,-0.2078213539165592,1.7298208560985646,0.27658919858722264,1.2454103035947837,-0.8560941185005317,70.24790782942335,6.455313947688637,0.48441055250378084,7,-0.3862497806549072,-0.6437497138977051,-1.4199997186660767,-1.8224997520446777,0.30749988555908203,1,-0.029403368171791233,3.3181613261201277,8.90250015258789,2.095240690281562,8.800000190734863,1.3489966563746498,8.850000381469727,-0.029403368171791233
5565,2009-07-22,8.817500114440918,8.944999694824219,8.774999618530272,8.817500114440918,17500000.0,-0.0028272116805451164,-2.999955121732176,-0.0,70.61855507930841,67.7009658818377,-0.3703296545557784,-0.7916347637794914,-1.2552678734017064,-1.9316227631857839,18.04475526936851,0.1700000762939471,0.3538804078142537,0.6736251354217533,-0.3169270144928511,1.6641772853363577,0.17834906046445198,1.1689012103790555,-0.6860412806555747,64.65518091861868,0.1443016746139989,0.49527607495730197,7,-0.3612501621246338,-0.6187500953674316,-1.3950001001358032,-1.791250228881836,0.4825000762939453,2,-0.007371764469973008,1.9074019129967927,8.842499732971191,3.3181613261201277,8.90250015258789,2.095240690281562,8.800000190734863,-0.007371764469973008
5566,2009-07-23,8.970000267028809,9.087499618530273,8.755000114440918,8.845000267028809,20570000.0,0.017295168767634372,-1.1803224354003552,100.0,84.38915003454383,70.82500097653045,-0.4187170685947663,-0.8778984695321554,-1.3751381166800094,-2.0498753329120944,20.200347814432156,0.33249950408935547,0.43363565807019455,0.7555002689361565,-0.2601207537265058,1.7711212915988188,0.24768975760482448,1.2633107802674877,-0.713795664632837,74.31705379979697,1.5779883663723382,0.5078105113313313,7,-0.4700005054473877,-0.7325005531311035,-1.5475002527236938,-1.8700003623962402,0.16249942779541193,3,-0.0069676698037269835,-2.999955121732176,8.817500114440918,1.9074019129967927,8.842499732971191,3.3181613261201277,8.90250015258789,-0.0069676698037269835
5567,2009-07-24,8.970000267028809,9.047499656677246,8.850000381469727,8.942500114440918,15925200.0,0.0,1.164388286198031,0.220001220703125,82.17055295122793,73.06761330767185,-0.29273364620584097,-0.840873432721045,-1.3367579835163408,-2.0130047443504377,21.382152852477578,0.19749927520751953,0.511732136350048,0.7046252489089966,-0.3566480704279673,1.7658985682459605,0.17398858924051375,1.2352619085774785,-0.5807884620513484,74.31705379979697,-1.0475335424201404,0.5306366596684822,7,-0.35250043869018555,-0.7225005626678467,-1.5475002527236938,-1.8637504577636719,0.017499923706054688,4,-0.0005574263424825698,-1.1803224354003552,8.970000267028809,-2.999955121732176,8.817500114440918,1.9074019129967927,8.842499732971191,-0.0005574263424825698
5568,2009-07-27,8.975000381469727,9.0024995803833,8.832500457763672,8.977499961853027,15456800.0,0.0005574263424825698,5.476302930116805,-0.09089332778471355,89.35574102484449,75.40227178163602,-0.20570991845720954,-0.7969485151891291,-1.2964839376167596,-1.9817687428914939,22.592112442042893,0.1699991226196289,0.5611514245967406,0.6526253461837772,-0.43348752193400664,1.738738214301561,0.10956891212488529,1.1956817802426691,-0.4740625263238165,75.40997617375027,-5.891555338958057,0.5430564340588917,7,-0.22250080108642578,-0.7275006771087646,-1.5525003671646118,-1.8687505722045898,-0.1400003433227539,0,-0.014484691801163962,1.164388286198031,8.970000267028809,-1.1803224354003552,8.970000267028809,-2.999955121732176,8.817500114440918,-0.014484691801163962
5569,2009-07-28,9.0625,9.087499618530273,8.827500343322754,8.9399995803833,19181200.0,0.00974926070320059,2.014490349902421,-49.008393742846245,88.6056938502449,77.4198184822983,-0.21948701283575112,-0.8309665689890675,-1.3366785908368675,-2.0314370403925555,23.92930190734031,0.25999927520751953,0.6307567463285224,0.6791249752044681,-0.43029693796471413,1.7885468883736495,0.124414018619877,1.2338359317890593,-0.4677122627125918,92.48130652142113,8.10518213821193,0.5547109565845908,7,-0.2975001335144043,-0.8150002956390381,-1.6399999856948853,-1.9562501907348633,-0.35499954223632635,1,0.010758603852370596,5.476302930116805,8.975000381469727,1.164388286198031,8.970000267028809,-1.1803224354003552,8.970000267028809,0.010758603852370596
5570,2009-07-29,9.092499732971193,9.137499809265137,8.992500305175781,9.02750015258789,13080000.0,0.0033103153623386117,-1.148152334395332,0.5306070018917864,86.87391867514741,79.42411232699477,-0.18989703055082607,-0.8055931233692082,-1.3269148644470405,-2.022967096736892,25.4660106410538,0.14499950408935547,0.6689116523923033,0.6477497100830103,-0.4766390410119783,1.772138461177999,0.08555533453551512,1.2099440856305046,-0.418878094684926,88.23526478508074,2.4625512276609243,0.5621943755474943,7,-0.20874977111816584,-0.8199999332427996,-1.6699997186660784,-1.9299998283386248,-0.15499973297119318,2,0.006323880918090552,2.014490349902421,9.0625,5.476302930116805,8.975000381469727,1.164388286198031,8.970000267028809,0.006323880918090552
5571,2009-07-30,9.154999732971193,9.25,9.11750030517578,9.157500267028807,19445200.0,0.0068737972873800235,-2.4193738924984123,-0.038470003081065816,90.72163630804263,81.63292306267655,-0.22862548160536988,-0.8039734693234291,-1.3568901479610869,-2.0471216243427044,26.854863049453233,0.15750026702880682,0.6790517984778859,0.6433747291564966,-0.4830312688459024,1.7697807271588957,0.080171730155298,1.2065777281576961,-0.3978800239087299,77.51471142581804,-10.124573453758302,0.5632029990011993,7,-0.2149996757507342,-0.826249837875368,-1.708124756813051,-1.9437499046325701,-0.10750007629394709,3,0.015838390168539274,-1.148152334395332,9.092499732971193,2.014490349902421,9.0625,5.476302930116805,8.975000381469727,0.015838390168539274
5572,2009-07-31,9.057499885559082,9.172499656677246,9.024999618530273,9.154999732971193,11212400.0,-0.010649901721020427,1.2264207980652964,38.99160945848479,81.72887470930725,82.71483071912297,-0.10142387602983227,-0.6112057704067482,-1.2215251159757479,-1.9173219026117039,29.555978888463798,0.14750003814697266,0.6699712846277066,0.4654998779296875,-0.5674808119237333,1.4984805677831083,-0.05099046699702292,0.9819902228563979,-0.20180411830911105,54.43780571211878,-30.455586893073736,0.5164903449267105,7,-0.11749982833862305,-0.7287499904632568,-1.5774998664855957,-1.846250057220459,-0.032500267028808594,4,0.008280409628788954,-2.4193738924984123,9.154999732971193,-1.148152334395332,9.092499732971193,2.014490349902421,9.0625,0.008280409628788954
5573,2009-08-03,9.135000228881836,9.162500381469727,8.987500190734863,9.130000114440918,9820800.0,0.008556482948050226,4.833298895334976,-0.051283305293633404,79.87013523176327,83.81491754049223,-0.1592194040448387,-0.6088735191706967,-1.2586730647831192,-1.9640191136711556,32.150137302148394,0.17500019073486328,0.6522238795978481,0.472500205039978,-0.502150962529571,1.447151372609527,-0.01482537874479739,0.9598257888247534,-0.20044361508185915,72.78109714394061,-10.0718232748698,0.48732558378477464,8,-0.13250017166137695,-0.8062503337860107,-1.554375171661377,-1.8362503051757812,-0.025000572204589844,0,-0.016146692331832302,1.2264207980652964,9.057499885559082,-2.4193738924984123,9.154999732971193,-1.148152334395332,9.092499732971193,-0.016146692331832302
5574,2009-08-04,8.9399995803833,9.157500267028807,8.912500381469727,9.11750030517578,18541600.0,-0.021346540078018617,-1.1075338504386765,-35.49933244325732,64.66939054744009,83.15389925917354,0.05706727768322217,-0.32250862078831943,-1.0253181439129841,-1.7423896345256447,34.724176231335804,0.24499988555908025,0.6296099248430984,0.20899958610534597,-0.6247419395971754,1.0427411118078664,-0.2078711767459147,0.6258703489566066,0.3100004196166992,8.147919998643662,-69.91990577599842,0.4168707628512603,8,0.0625004768371582,-0.6112496852874756,-1.3593745231628418,-1.641249656677246,0.125,1,-0.011744915790233845,4.833298895334976,9.135000228881836,1.2264207980652964,9.057499885559082,-2.4193738924984123,9.154999732971193,-0.011744915790233845
5575,2009-08-05,9.072500228881836,9.082500457763672,8.797499656677246,8.970000267028809,16726800.0,0.014821102317418067,3.6530583646682393,-0.5774622158465159,60.324806477365826,80.48008330837598,-0.03962461265773953,-0.37188660635330706,-1.1261606782165892,-1.848218573217168,37.39871197005218,0.2850008010864258,0.5964135021278878,0.2766252279281609,-0.4372013320439532,0.990451787900275,-0.08028805205789524,0.6335385079142171,0.1707497787475578,60.77356100665781,-14.28766165741255,0.3569132799860569,8,-0.04875040054321289,-0.7437503337860107,-1.4887502193450928,-1.7337501049041748,0.08500003814697088,2,-0.04023144248111499,-1.1075338504386765,8.9399995803833,4.833298895334976,9.135000228881836,1.2264207980652964,9.057499885559082,-0.04023144248111499
5576,2009-08-06,8.710000038146973,9.204999923706056,8.6875,9.06999969482422,37702800.0,-0.03995593073460202,-1.5555568637516484,-3.5121930795783536,46.76258746008638,76.54586492047136,0.3152700247413236,0.04697161723998278,-0.7340306298833621,-1.4574508777226507,38.740523868612655,0.5174999237060565,0.5633082779623315,-0.12012498378753733,-0.7374228432131851,0.4971728756381104,-0.4287739135003612,0.18852394592528654,0.5154199554443348,4.347834099344299,-65.77074795332298,0.3086489297128241,8,0.25874996185302734,-0.38125014305114746,-1.097499966621399,-1.3712499141693115,0.5325002670288068,3,0.02611939849100464,3.6530583646682393,9.072500228881836,-1.1075338504386765,8.9399995803833,4.833298895334976,9.135000228881836,0.02611939849100464
5577,2009-08-07,8.869999885559082,8.887499809265137,8.697500228881836,8.800000190734863,23465200.0,0.018369672412326343,2.61905540417802,-0.19444378216998107,48.87736647746926,72.04826774854078,0.15599825926051203,-0.04442293902264893,-0.8588679082731012,-1.590560511921165,40.56941655921092,0.18999958038330078,0.5339529293624619,-0.005125141143798473,-0.4710805617198215,0.46083027943222454,-0.23810285143180998,0.22785256914421304,0.33500003814697443,35.26568356805077,-30.140439134725106,0.23297771028801192,8,0.09875011444091797,-0.5412499904632568,-1.2206248044967651,-1.531249761581421,0.44750022888183594,4,0.020011248411304416,-1.5555568637516484,8.710000038146973,3.6530583646682393,9.072500228881836,-1.1075338504386765,8.9399995803833,0.020011248411304416
5578,2009-08-10,8.792499542236326,8.887499809265137,8.685000419616701,8.869999885559082,13766800.0,-0.008737355616986076,2.5999830458186435,-1.1071525885558837,48.293510137257336,67.56913622487549,0.2289667132511024,0.0799005292869186,-0.7518610297332984,-1.4888624515323796,41.84847099727203,0.20249938964843572,0.4573802022627156,-0.1097504615783702,-0.4746943045075369,0.2551933813507965,-0.29222238304295445,0.07272145988621403,0.4125003814697301,20.67292791132219,-42.29815921451761,0.18247192146458377,8,0.17500066757202326,-0.46374964714050115,-1.15624952316284,-1.4537494182586652,0.6825008392334002,0,0.026443001239532915,2.61905540417802,8.869999885559082,-1.5555568637516484,8.710000038146973,3.6530583646682393,9.072500228881836,0.026443001239532915
5579,2009-08-11,8.772500038146973,8.852499961853027,8.652500152587889,8.792499542236326,15557200.0,-0.00227460962531556,1.8571331257961712,0.2580569740970609,48.4589025436959,63.300801099158654,0.2274192341759349,0.13248618512223231,-0.7117309893284922,-1.4439370999604106,42.566791263296295,0.1999998092651385,0.3942658713385718,-0.14612498283386266,-0.4487515288262607,0.15650156315853536,-0.29743825583006256,0.005188290162337239,0.39089992523193473,21.719445297909175,-39.343352423956276,0.15131327299619912,8,0.17875003814697266,-0.38374996185302734,-1.1281250715255737,-1.4337499141693115,0.6625003814697266,1,0.03847245563552759,2.5999830458186435,8.792499542236326,2.61905540417802,8.869999885559082,-1.5555568637516484,8.710000038146973,0.03847245563552759
5580,2009-08-12,8.970000267028809,9.067500114440918,8.779999732971191,8.779999732971191,15537600.0,0.022513562613053484,-2.026311298499222,-9.500262266940904,50.0,58.77617484270947,0.011974306590463613,-0.03656670262854256,-0.88590709941694,-1.6133535865455926,43.21547021936686,0.2950000762939453,0.32284120408006167,0.032125234603881836,-0.2269991829968081,0.2912496522045718,-0.09743697419646224,0.16168744340422592,0.14230971527099712,57.46610786794578,-1.840797605430211,0.12956220880034494,8,-0.04125022888183594,-0.5787503719329834,-1.271875262260437,-1.6312501430511475,0.5399999618530273,2,0.010590781552558326,1.8571331257961712,8.772500038146973,2.5999830458186435,8.792499542236326,2.61905540417802,8.869999885559082,0.010590781552558326
5581,2009-08-13,8.84000015258789,8.952500343322754,8.755000114440918,8.927499771118164,18719200.0,-0.014492765949936648,1.8727146622277708,-0.46052301360236914,46.0244642074914,54.809018120285494,0.10347416396102282,0.09765250082747734,-0.7341767472269307,-1.4589739079174748,43.26148296700889,0.21500015258789062,0.24565499907622268,-0.09737486839294363,-0.35725074590250827,0.16250100911662102,-0.22731280714772595,0.0325630703618387,0.22749996185302734,45.18072704459773,-11.72239038381683,0.12993793875478263,8,0.08874988555908203,-0.2700002193450928,-1.141875147819519,-1.5012500286102295,0.6800003051757812,3,0.03591630191861128,-2.026311298499222,8.970000267028809,1.8571331257961712,8.772500038146973,2.5999830458186435,8.792499542236326,0.03591630191861128
5582,2009-08-14,8.772500038146973,8.887499809265137,8.672499656677246,8.854999542236328,17263600.0,-0.0076357594203386725,1.9152555523227621,0.9428555858310627,44.03534013985716,50.82737422118482,0.14113772814705605,0.17179474358762548,-0.6430260771966303,-1.3690754590733576,43.12818376916641,0.21500015258789062,0.1741557537701457,-0.16349997520446813,-0.4267059556551338,0.09970600524619755,-0.2951029654298001,-0.03189698497913618,0.2950000762939453,28.91563773241535,-24.58705662705786,0.13160299022533253,8,0.15625,-0.2025001049041748,-0.9656251668930054,-1.3250000476837158,0.8299999237060547,4,0.05357654773269016,1.8727146622277708,8.84000015258789,-2.026311298499222,8.970000267028809,1.8571331257961712,8.772500038146973,0.05357654773269016
5583,2009-08-17,8.845000267028809,8.869999885559082,8.527500152587889,8.692500114440918,28018800.0,0.008264488864812902,2.3827236078667946,-1.8484978094258269,43.536418983681855,48.47926626965612,0.025898453085082096,0.09988716262863662,-0.6911098294321079,-1.41796952056061,42.47905459339629,0.3424997329711932,0.08778597122482523,-0.08812475204467773,-0.3541128780188192,0.17786337392946372,-0.22111881503174935,0.04486931094239388,0.18099985122680629,58.79632164258064,9.801810089237605,0.13299406298707114,8,0.021249771118164062,-0.2637503147125244,-1.0381253957748413,-1.3975002765655518,0.5599994659423846,0,0.05341999244176732,1.9152555523227621,8.772500038146973,1.8727146622277708,8.84000015258789,-2.026311298499222,8.970000267028809,0.05341999244176732
5584,2009-08-18,8.582500457763674,8.734999656677246,8.449999809265138,8.635000228881836,47531200.0,-0.029677761598679187,1.2574368116511168,-0.34426044975859954,36.684105028572866,45.85252166423468,0.2596600793493238,0.3603869832091231,-0.40899704402159465,-1.1378207043180293,41.45688698007808,0.3950004577636701,0.020931136856438215,-0.3376245975494374,-0.6445295731958627,-0.03071962190301214,-0.49107708537265005,-0.18417210972622478,0.38367966461181346,21.45758429395709,-21.64075879568731,0.1534524878232123,8,0.24499940872192383,0.11624956130981268,-0.766875624656679,-1.1262505054473895,0.7974996566772443,1,0.10399066427065584,2.3827236078667946,8.845000267028809,1.9152555523227621,8.772500038146973,1.8727146622277708,8.84000015258789,0.10399066427065584
5585,2009-08-19,8.752499580383299,8.765000343322754,8.5,8.5,22457600.0,0.019807645039604527,-1.0990161086246293,-4.809536784741273,40.04944486515584,45.10661693146462,0.044136730034121996,0.19528064003700152,-0.558534714313641,-1.2872866450586837,40.420766901305285,0.2650003433227539,-0.044987159034397095,-0.16437544822693084,-0.4771763172015504,0.14842542074768872,-0.3207758827142406,-0.007975013739621062,0.1414152981567387,60.1988954470398,20.567749229956007,0.15640043448730956,8,0.006250381469728339,0.08125019073486506,-0.831874728202818,-1.1912496089935285,0.46000003814697443,2,0.0779778202746868,1.2574368116511168,8.582500457763674,2.3827236078667946,8.845000267028809,1.9152555523227621,8.772500038146973,0.0779778202746868
5586,2009-08-20,8.907500267028809,8.925000190734863,8.734999656677246,8.762499809265138,18952800.0,0.01770930523583325,1.1111134658585173,0.5742601930013378,46.3942431133771,44.830714335454374,-0.08929240613467826,0.037268296760487374,-0.6869018127985456,-1.4174509371633626,39.25830644925499,0.1900005340576172,-0.07508044251676438,-0.006249761581420543,-0.3180631689925111,0.30556364582967,-0.1621564652869658,0.14965694212412473,-0.4575004577636701,96.31580849432011,56.13865085845734,0.155906703705545,8,-0.14875030517578125,-0.06125020980834961,-0.9168752431869507,-1.2762501239776611,0.42749977111816406,3,0.06763962321541395,-1.0990161086246293,8.752499580383299,1.2574368116511168,8.582500457763674,2.3827236078667946,8.845000267028809,0.06763962321541395
5587,2009-08-21,8.96500015258789,9.0625,8.887499809265137,8.960000038146973,15142000.0,0.006455221311855386,-1.3333269755288104,0.03448343900449912,45.873787306695895,44.56185624316978,-0.14740003334334517,-0.021740013326290608,-0.7121181216085635,-1.4491287449286352,38.19257312358523,0.17500019073486328,-0.1077398369636775,0.05150012969970774,-0.2601313465750401,0.3631316059744556,-0.10431560843766619,0.20731586783708167,-0.5055003356933572,84.08166252240156,46.04466856801284,0.15581573813737426,8,-0.20625019073486328,-0.11500024795532227,-0.8381251096725464,-1.1974999904632568,0.2849998474121094,4,0.061907450722749946,1.1111134658585173,8.907500267028809,-1.0990161086246293,8.752499580383299,1.2574368116511168,8.582500457763674,0.061907450722749946
5588,2009-08-24,8.845000267028809,9.00749969482422,8.827500343322754,8.960000038146973,15683600.0,-0.013385374625391577,-1.3999974568620457,-22.99942780850658,47.60707092836443,44.46720828591072,-0.02142255527044057,0.09277800276811021,-0.5668498358133611,-1.3036625942652096,37.050480009540934,0.17999935150146662,-0.09753530916540676,-0.06199975013732839,-0.37365315470012206,0.24965365442546528,-0.21782645241872522,0.09382695214406844,-0.36138044281005577,64.48985057290497,21.7355291370653,0.15582670228139656,8,-0.08625030517578125,0.004999637603759766,-0.6881251335144043,-1.0775001049041748,0.44250011444091797,0,0.08564156833866066,-1.3333269755288104,8.96500015258789,1.1111134658585173,8.907500267028809,-1.0990161086246293,8.752499580383299,0.08564156833866066
5589,2009-08-25,9.15999984741211,9.199999809265137,8.789999961853027,8.832500457763672,27697600.0,0.03561329235427091,1.0122725804715254,-2.847826447514637,52.01844606712109,44.6914800711464,-0.3080718358624548,-0.22613676129974536,-0.8495788924699426,-1.593181387345604,35.88169511953229,0.4099998474121094,-0.09436740422259504,0.2481248378753662,-0.07654847815164878,0.5727981539023812,0.0857881798618596,0.4104614958888728,-0.6532248161621066,94.28571817826358,51.587844464712234,0.16233665801350727,8,-0.33500003814697266,-0.309999942779541,-0.9793747663497925,-1.369999647140503,0.032500267028808594,1,0.02674671284282848,-1.3999974568620457,8.845000267028809,-1.3333269755288104,8.96500015258789,1.1111134658585173,8.907500267028809,0.02674671284282848
5590,2009-08-26,9.149999618530273,9.19499969482422,9.037500381469727,9.072500228881836,19084000.0,-0.0010917280620545977,-1.1355971654683943,0.23663979872338442,62.12120336387021,46.48000664407738,-0.3015665140747643,-0.2230434681648532,-0.801520335997985,-1.5596554047507514,34.54707686984116,0.15749931335449396,-0.08347827350360859,0.23524961471557582,-0.09708608969234866,0.5675853191235003,0.06908176251161358,0.40141746691953806,-0.6016311005993629,89.24727433817074,39.97586152836132,0.16616785220396207,8,-0.3249998092651367,-0.2999997138977051,-0.8224996328353882,-1.3112494945526123,-0.07999992370605291,2,0.025136667267707358,1.0122725804715254,9.15999984741211,-1.3999974568620457,8.845000267028809,-1.3333269755288104,8.96500015258789,0.025136667267707358
5591,2009-08-27,9.300000190734863,9.317500114440918,9.0649995803833,9.172499656677246,23382800.0,0.016393505842428047,2.1076915853844618,1.645181138019295,61.91136378045948,48.46623149303319,-0.4240471567935913,-0.3811665958071764,-0.9197197153169903,-1.6820652175344222,33.04237456582508,0.2525005340576172,-0.0658232011706108,0.3780001640319828,0.018389302847095834,0.7376110252168697,0.1981947334395393,0.5578055946244262,-0.7125337953238997,96.68247987792972,43.754118468867034,0.1798054305924434,8,-0.41625022888183594,-0.41625022888183594,-0.972500205039978,-1.4612500667572021,0.00749969482421875,3,-0.009408663484949398,-1.1355971654683943,9.149999618530273,1.0122725804715254,9.15999984741211,-1.3999974568620457,8.845000267028809,-0.009408663484949398
5592,2009-08-28,9.13249969482422,9.34749984741211,9.095000267028807,9.324999809265137,19072400.0,-0.01801080564251123,1.1263105482318039,-1.5097984950708194,58.97097811229915,50.18118250732401,-0.2236272373307706,-0.21898677483194895,-0.7204192095961091,-1.4869094208800586,32.06509184655685,0.25249958038330256,-0.06863343718810633,0.20674967765808283,-0.16029786393487022,0.5737972192510359,0.023225906861606305,0.39027344845455936,-0.4866306018908606,61.43494229200092,4.2436319271616085,0.1835237707964769,8,-0.23374986648559748,-0.23374986648559748,-0.7637499570846575,-1.261249780654909,0.48000049591064275,4,0.022173594315860523,2.1076915853844618,9.300000190734863,-1.1355971654683943,9.149999618530273,1.0122725804715254,9.15999984741211,0.022173594315860523
5593,2009-08-31,8.987500190734863,9.112500190734863,8.962499618530273,9.0649995803833,14756800.0,-0.015877307301913723,-1.352940296497973,0.4025939925985046,55.321784749145955,52.2520358096099,-0.06290334711348144,-0.0902303454148825,-0.5461802608440696,-1.3186092198813926,30.982420380726168,0.1700000762939471,-0.05665936943572092,0.06912517547607422,-0.2859517277641981,0.4242020787163465,-0.10841327614406282,0.24666362709621126,-0.27146802235362877,35.42605729573832,-25.167753910670825,0.1775384516201364,8,-0.0637502670288086,-0.08875036239624023,-0.5550004243850708,-1.1162502765655518,0.5299997329711932,0,0.02920721042495722,1.1263105482318039,9.13249969482422,2.1076915853844618,9.300000190734863,-1.1355971654683943,9.149999618530273,0.02920721042495722
5594,2009-09-01,8.835000038146973,9.074999809265137,8.800000190734863,9.022500038146973,18207200.0,-0.01696802774425543,-1.1359218986104116,2.4193738924985233,46.58227334666706,52.97790564088893,0.1443616862549444,0.056918411518607215,-0.3650457135222904,-1.1469713674237276,29.988644255484843,0.27499961853027344,-0.037497911106356696,-0.078125,-0.4349562749061384,0.2787062749061384,-0.2565406374530692,0.10029063745306921,-0.055821101862651545,6.392670202666806,-52.34143800658634,0.17841563745306924,9,0.20624971389770508,0.06374979019165039,-0.3350003957748413,-0.9637501239776611,0.5625,1,0.05121679019456571,-1.352940296497973,8.987500190734863,1.1263105482318039,9.13249969482422,2.1076915853844618,9.300000190734863,0.05121679019456571
5595,2009-09-02,8.707500457763674,8.882499694824219,8.697500228881836,8.842499732971191,21960800.0,-0.014431191831668633,-1.3870939955331048,0.7199961344400947,46.64132560015011,53.00535925053037,0.2959267271824668,0.16408372581648045,-0.2057731753417258,-0.999723586978492,29.43260432137631,0.1849994659423828,-0.02487724752774767,-0.1873745918273908,-0.5472080120763021,0.1724588284215205,-0.36729130195184645,-0.007457881702935154,0.6399993896484357,1.538497653960078,-56.47650987385494,0.17991671012445537,9,0.314999580383299,0.1912493705749494,-0.20125067234039484,-0.8362505435943621,0.7449998855590803,2,0.05569906760611354,-1.1359218986104116,8.835000038146973,-1.352940296497973,8.987500190734863,1.1263105482318039,9.13249969482422,0.05569906760611354
5596,2009-09-03,8.9375,8.952500343322754,8.717499732971191,8.792499542236326,24010800.0,0.026413956950327444,1.6857036980523372,-1.0740832314898159,53.86416903670822,53.89317944275396,0.07893055690942674,-0.050592087488093185,-0.4002690722070845,-1.2069600408008165,28.583774365409848,0.24499988555908025,0.033729336752395866,0.03124995231628347,-0.31821000215991013,0.38070990679247707,-0.14348002492181422,0.20597992955438116,0.3969998550415035,36.923063379765075,-23.74947913454185,0.17472997723809683,9,0.08500003814697266,-0.03875017166137695,-0.35937511920928955,-1.0412499904632568,0.5275001525878906,3,0.014825140679633142,-1.3870939955331048,8.707500457763674,-1.1359218986104116,8.835000038146973,-1.352940296497973,8.987500190734863,0.014825140679633142
5597,2009-09-04,9.047499656677246,9.100000381469727,8.9350004196167,8.96500015258789,12717600.0,0.012307653893957715,-1.3158056765782586,0.568960300965503,54.66051807921758,54.67689579284876,-0.020267175565477302,-0.1545351841373872,-0.4854888478543664,-1.2937649700835436,27.874569279411897,0.16499996185302734,0.0798184461717657,0.13237462043762172,-0.22218746775340215,0.4869367086286456,-0.044906423657890215,0.30965566453313365,0.27426020584106325,84.33721926927859,22.45958787638626,0.17728104409551187,9,-0.024999618530273438,-0.14874982833862305,-0.413124680519104,-1.0374996662139893,0.37250041961669744,4,0.028737246614864542,1.6857036980523372,8.9375,-1.3870939955331048,8.707500457763674,-1.1359218986104116,8.835000038146973,0.028737246614864542
5598,2009-09-08,9.024999618530273,9.149999618530273,8.975000381469727,9.125,17986000.0,-0.002486879137969078,1.3333290947700367,-1.2121331221750842,61.44888500235888,55.72472234120852,0.03402945708931249,-0.1198695034585775,-0.4341715234244532,-1.250400548715442,27.263795080086123,0.17499923706054688,0.10072433726420726,0.0982495784759525,-0.2546259478402515,0.4511251047921565,-0.0781881846821495,0.2746873416340545,0.2842750513153067,72.37565334682179,5.1627025215634745,0.17643776315810222,9,-0.0024995803833007812,-0.1262497901916504,-0.39062464237213135,-0.9487495422363281,0.4525003433227539,1,0.06509701906228615,-1.3158056765782586,9.047499656677246,1.6857036980523372,8.9375,-1.3870939955331048,8.707500457763674,0.06509701906228615
5599,2009-09-09,9.109999656677246,9.1225004196167,8.989999771118164,9.0,23371200.0,0.009418287173381001,-1.0384697208671092,-1.0999923706345724,59.67523967037714,55.452948597487065,-0.06572015863269698,-0.18792342690619712,-0.4890142073439563,-1.3166243672987115,26.82575250062636,0.13250064849853516,0.12212769224191078,0.16637463569641042,-0.18771945241698873,0.5204687238098096,-0.010672408360289154,0.34342167975311,0.1870395243490588,91.16021750126454,22.107449549236847,0.1770470440566992,9,-0.08749961853027344,-0.21124982833862305,-0.444374680519104,-1.0337495803833008,0.41499996185302734,2,0.044731095761362694,1.3333290947700367,9.024999618530273,-1.3158056765782586,9.047499656677246,1.6857036980523372,8.9375,0.044731095761362694
5600,2009-09-10,9.0649995803833,9.125,8.989999771118164,9.104999542236328,19083200.0,-0.004939635344658022,2.3749687079046815,-0.36363715179941564,54.53235633130249,54.633058880914064,-0.03804629300207374,-0.14276074132356698,-0.41448324140776904,-1.2488075812630264,25.712488653862852,0.13500022888183594,0.14877806287583617,0.11662459373474121,-0.24148516508354767,0.4747343525530301,-0.06243028567440234,0.29567947314388476,0.2200488216001144,80.34680678883991,14.133627268030082,0.17905487940914422,9,-0.042499542236328125,-0.16624975204467773,-0.3993746042251587,-0.9887495040893555,0.5125007629394531,3,0.036679588875349056,-1.0384697208671092,9.109999656677246,1.3333290947700367,9.024999618530273,-1.3158056765782586,9.047499656677246,0.036679588875349056
5601,2009-09-11,9.157500267028807,9.220000267028807,9.067500114440918,9.087499618530273,19770400.0,0.010204157851885443,-1.7727387010914948,-1.7500178814104412,55.430186468209115,54.23963758712628,-0.1708533832385708,-0.221617986721931,-0.4742380191937734,-1.3209553845409392,24.81974644343238,0.15500068664550604,0.1436529583893833,0.193250274658201,-0.17269487770818692,0.5591954270245889,0.010277698475007924,0.37622285084139406,0.11579717149257718,78.07016369744736,13.534059014213398,0.18297257618319385,9,-0.19875001907348455,-0.25875043869018377,-0.4812504053115827,-1.0812501907348615,0.6075000762939471,4,0.032214039605991784,2.3749687079046815,9.0649995803833,-1.0384697208671092,9.109999656677246,1.3333290947700367,9.024999618530273,0.032214039605991784
5602,2009-09-14,9.24250030517578,9.25,9.0649995803833,9.11750030517578,9940800.0,0.009282013177003279,1.642874659400478,1.7856977425376128,61.438848762913004,54.91931136643373,-0.2666500066032462,-0.2841709878305494,-0.5129818450652639,-1.383584352288322,24.437101416903296,0.18500041961669922,0.11852537137948715,0.2547502994537343,-0.11961526580602566,0.6291158647134942,0.0675675168238552,0.44193308208361337,0.019281189152813738,97.27283446271584,31.378800098962543,0.18718278262987956,9,-0.2687501907348615,-0.3437504768371564,-0.5937503576278669,-1.1662502288818342,0.4474992752075213,0,0.024073555863180385,-1.7727387010914948,9.157500267028807,2.3749687079046815,9.0649995803833,-1.0384697208671092,9.109999656677246,0.024073555863180385
5603,2009-09-15,9.317500114440918,9.322500228881836,9.125,9.162500381469727,17508400.0,0.008114666679874372,1.3939427217293299,1.2399978637695312,55.25877204993114,55.88336677790752,-0.3239873064207348,-0.3393562745900276,-0.5487656662016072,-1.4345519086015175,24.971053324199485,0.19750022888183594,0.08262103714810998,0.3061251163482659,-0.08935070077416896,0.7016009334707007,0.10838720778704847,0.5038630249094833,-0.619999885559082,98.49620825350206,34.69841351784106,0.19773790856121742,9,-0.30749988555908203,-0.4187502861022949,-0.6687501668930054,-1.1675000190734863,0.5174999237060547,1,0.01100080070770959,1.642874659400478,9.24250030517578,-1.7727387010914948,9.157500267028807,2.3749687079046815,9.0649995803833,0.01100080070770959
5604,2009-09-16,9.475000381469727,9.477499961853027,9.302499771118164,9.34000015258789,14219200.0,0.016903704329952474,1.5000136239782016,0.8709707190716733,59.87843989360594,57.35415725495817,-0.4259495141009584,-0.449616435855976,-0.659414360353388,-1.5692152335625522,26.130707082739875,0.17500019073486328,0.06714020825448763,0.41900038719177246,0.02587722496141076,0.8121235494221342,0.2224388060765925,0.6155619683069524,-0.7650001525878913,99.48726576300763,37.30138246934183,0.19656158111518082,9,-0.3775005340576172,-0.5112504959106445,-0.8268753290176392,-1.325000286102295,0.5799999237060529,2,0.0002638079454000408,1.3939427217293299,9.317500114440918,1.642874659400478,9.24250030517578,-1.7727387010914948,9.157500267028807,0.0002638079454000408
5605,2009-09-17,9.4350004196167,9.517499923706056,9.364999771118164,9.420000076293944,16316000.0,-0.004221631687873595,-1.4399838258070214,0.11111346585853052,54.39740202936945,57.41340536525386,-0.3038548448015188,-0.3750948734022934,-0.5786704221010126,-1.5018683661582086,27.27718704215102,0.1525001525878924,0.06981430727794269,0.3448753833770759,-0.055737594218246755,0.7454883609723986,0.14456889457941458,0.5451818721747372,-0.6943002014160164,81.76807922761891,22.95660778684926,0.20030648879766091,9,-0.20875024795532227,-0.45125055313110174,-0.7650003433227539,-1.2475004196166992,0.5099992752075213,3,0.00953886538536386,1.5000136239782016,9.475000381469727,1.3939427217293299,9.317500114440918,1.642874659400478,9.24250030517578,0.00953886538536386
5606,2009-09-18,9.510000228881836,9.5649995803833,9.414999961853027,9.494999885559082,18461600.0,0.00794910502698043,1.400012207124383,0.9999999999998815,63.084948134631745,58.34945314918876,-0.3230806537291979,-0.4244018448622864,-0.6192741630020961,-1.552599719320666,27.93951507894723,0.14999961853027344,0.11021194995562844,0.38975019454955984,-0.0424106333350025,0.8219110224341222,0.17366978060727867,0.605830608491841,-0.7226920283508314,89.00012969970703,29.259738905499773,0.2160804139422812,9,-0.24000024795532227,-0.5025005340576172,-0.850000262260437,-1.2150001525878906,0.5299997329711914,4,0.007097803661026303,-1.4399838258070214,9.4350004196167,1.5000136239782016,9.475000381469727,1.3939427217293299,9.317500114440918,0.007097803661026303
5607,2009-09-21,9.520000457763672,9.647500038146973,9.342499732971193,9.422499656677246,16344800.0,0.001051548753013165,-1.3689284431259887,6.499904634751097,70.36330071268476,59.33994378366942,-0.28944654891637,-0.41180437022883254,-0.5922798674416239,-1.5368693411602292,28.265446709351,0.3050003051757795,0.1654521196070231,0.3720004081726067,-0.08853035400113463,0.832531170346348,0.14173502708573515,0.6022657892594783,-0.6704769468444844,75.59816821536064,12.25415917915587,0.23026538108687092,9,-0.20125055313110352,-0.4712505340576172,-0.7706254720687866,-1.2250003814697266,0.22999954223632812,0,0.02573528085907628,1.400012207124383,9.510000228881836,-1.4399838258070214,9.4350004196167,1.5000136239782016,9.475000381469727,0.02573528085907628
5608,2009-09-22,9.602499961853027,9.654999732971193,9.52750015258789,9.592499732971193,16334800.0,0.008665913878404874,1.2173884198828675,0.10256560736326513,81.0101170457734,61.710485714269,-0.31448418736220773,-0.45813285862894304,-0.645090073360894,-1.5941347373051826,28.963614890315053,0.1349992752075213,0.19201808387447272,0.4166249275207523,-0.06317586040448475,0.8964257154459894,0.17672453355813467,0.65652532148337,-0.6731787982110617,85.10644629798428,13.957080297002705,0.23990039396261834,9,-0.2800002098083496,-0.5500001907348615,-0.8531249761581421,-1.307499885559082,-0.1424999237060547,1,0.009112170671999431,-1.3689284431259887,9.520000457763672,1.400012207124383,9.510000228881836,-1.4399838258070214,9.4350004196167,0.009112170671999431
5609,2009-09-23,9.404999732971193,9.675000190734863,9.399999618530273,9.640000343322754,15381600.0,-0.02056758444846918,-1.2448949404831415,-23.49952317375948,76.67301477083011,64.17055887421651,-0.07905057022110284,-0.2543788837927483,-0.42586977198685894,-1.3718935004001924,28.76518167152802,0.27500057220458984,0.20636196518336902,0.20687470436096334,-0.28255818819600087,0.6963075969179275,-0.03784174191751788,0.45159115063944455,-0.3885971410097202,18.79696660280175,-58.63134433033113,0.24471644627848188,9,-0.03499984741211115,-0.3424997329711932,-0.6812497377395648,-1.1099996566772479,0.21000003814697088,2,0.04572039525618732,1.2173884198828675,9.602499961853027,-1.3689284431259887,9.520000457763672,1.400012207124383,9.510000228881836,0.04572039525618732
5610,2009-09-24,9.380000114440918,9.479999542236328,9.27750015258789,9.399999618530273,13693600.0,-0.0026581200680563244,1.2500013245524337,0.08510405168495616,70.06803309531121,65.79698627722786,-0.0052178433082552544,-0.2226817224751887,-0.38350607789453406,-1.3266376235439061,28.27407117009031,0.2024993896484375,0.20919315327776644,0.17037506103515554,-0.32506820096656774,0.6658183230368788,-0.07734656996570521,0.4180966920360163,-0.2713938586511695,25.786151450664452,-54.420864204598786,0.24772163100086125,9,-0.010000228881835938,-0.29250001907348633,-0.616875171661377,-1.0850000381469727,-0.04250049591064453,3,0.07196163992532045,-1.2448949404831415,9.404999732971193,1.2173884198828675,9.602499961853027,-1.3689284431259887,9.520000457763672,0.07196163992532045
5611,2009-09-25,9.212499618530273,9.390000343322754,9.147500038146973,9.359999656677246,18184800.0,-0.017857195508214407,1.337336440222262,7.375184778980497,57.11206240971958,65.31623223798415,0.19098932703339955,-0.06542714562672458,-0.20877292735514175,-1.1398088985124204,27.124981327823207,0.24250030517578125,0.2085454591454603,0.007249593734741211,-0.48637542973303205,0.5008746172025145,-0.23956291799914453,0.25406210546862695,0.46250057220458984,12.322191768934273,-64.57971043692183,0.24681251173388633,9,0.1875004768371582,-0.026249408721923828,-0.41624975204467773,-0.9174995422363281,0.37000083923339844,4,0.07951154481684597,1.2500013245524337,9.380000114440918,-1.2448949404831415,9.404999732971193,1.2173884198828675,9.602499961853027,0.07951154481684597
5612,2009-09-28,9.335000038146973,9.392499923706056,9.19499969482422,9.220000267028807,10981200.0,0.013297196709815662,-1.3939288851898606,-0.7796592635696625,62.30159240754855,66.09876783327496,0.0927427417952984,-0.18127284530672583,-0.3208562028899813,-1.2399169699264156,25.83185930364903,0.19750022888183594,0.22855774885947966,0.11962499618530309,-0.37602004637532005,0.6152700387459262,-0.1281975250950076,0.36744751746561377,0.3294501495361324,35.545013414713516,-40.19736737707256,0.24782252128031132,9,0.07625007629394531,-0.14874982833862305,-0.5325000286102295,-1.0399999618530273,0.2799997329711914,0,0.0755222196920311,1.337336440222262,9.212499618530273,1.2500013245524337,9.380000114440918,-1.2448949404831415,9.404999732971193,0.0755222196920311
5613,2009-09-29,9.25,9.417499542236328,9.207500457763672,9.359999656677246,11510400.0,-0.009105520921223853,-1.1538506683099314,-0.9565206574560746,55.55556396537408,65.61844828569365,0.1868055617974118,-0.07968409659227227,-0.22951633526905368,-1.1333104520937596,25.321632126445813,0.20999908447265625,0.23964826524432503,0.021499967575072887,-0.462503223241983,0.5055031583921288,-0.22050162783345506,0.26350156298360083,0.4041111846923826,19.431266768391897,-52.11527026193126,0.24200159540852753,9,0.16125011444091797,-0.06374979019165039,-0.44562506675720215,-0.9549999237060547,0.3249998092651367,1,0.054054054054053946,-1.3939288851898606,9.335000038146973,1.337336440222262,9.212499618530273,1.2500013245524337,9.380000114440918,0.054054054054053946
5614,2009-09-30,9.287500381469727,9.342499732971193,9.104999542236328,9.287500381469727,18963600.0,0.004054095294024451,3.318236201903796,-0.0,58.88225695800717,66.11676549998673,0.13400315254954798,-0.08595297233395804,-0.2581761272122858,-1.1464117826941358,25.463750250522143,0.23750019073486506,0.23374305403520879,0.03637533187866282,-0.4111045445475465,0.48385520830487216,-0.18736460633444274,0.2601152700917684,0.35647858029174806,48.66689046223958,-20.867321138554857,0.2237399382131047,9,0.10249948501586914,-0.10125017166137695,-0.4831254482269287,-0.9925003051757812,0.2774991989135742,2,0.01857331354961933,-1.1538506683099314,9.25,-1.3939288851898606,9.335000038146973,1.337336440222262,9.212499618530273,0.01857331354961933
5615,2009-10-01,9.192500114440918,9.324999809265137,9.109999656677246,9.260000228881836,20378000.0,-0.010228830484718121,1.1772247251234953,-100.0,51.39441504478853,64.81781737889304,0.21343191935834582,0.049798451664569754,-0.15445097252533024,-1.0264789110775094,26.128478628474806,0.21500015258789062,0.23518047464093783,-0.08287491798400914,-0.4520217556668733,0.286271919698855,-0.26744833682544034,0.10169850085742205,0.42991967053955094,28.00018310546875,-38.783163056513246,0.18457341884143194,10,0.19749975204467773,-0.006249904632568359,-0.35500025749206543,-0.8975000381469727,0.3900003433227539,3,0.04596134364072757,3.318236201903796,9.287500381469727,-1.1538506683099314,9.25,-1.3939288851898606,9.335000038146973,0.04596134364072757
5616,2009-10-02,9.06999969482422,9.172499656677246,9.032500267028807,9.13249969482422,17168000.0,-0.01332612652615106,-1.0363717071951932,0.9259243560943218,43.32686975295265,61.813769494478365,0.29832684636938644,0.19260957401961143,-0.029385530432863405,-0.881021975889448,26.40114428507314,0.15999984741211115,0.21046551971176086,-0.21200032234191646,-0.5597513752263215,0.13575073054248854,-0.38587584878411896,-0.03812479589971396,0.5317232804464833,9.740129452243998,-50.98942198001149,0.17387552644220286,10,0.2837505340576154,0.11625051498412908,-0.232499837875368,-0.7574996948242205,0.7224998474121076,4,0.029492826097745173,1.1772247251234953,9.192500114440918,3.318236201903796,9.287500381469727,-1.1538506683099314,9.25,0.029492826097745173
5617,2009-10-05,9.307499885559082,9.335000038146973,9.020000457763672,9.0625,13566800.0,0.026185247930095468,1.099995867413923,-3.9199981689453125,49.65634995542971,58.33001759555128,0.030746849315454128,-0.025732651309144927,-0.2615080405185104,-1.0914367173761832,26.442014437126492,0.3149995803833008,0.204699252450542,0.01249985694885325,-0.31731702796672145,0.34231674186442795,-0.152408585508935,0.1774082994066415,0.2600697272171075,72.32706665898927,15.698319563147578,0.16490844245778757,10,0.04000043869018555,-0.12124967575073242,-0.4237499237060547,-0.961249828338623,0.4875001907348615,0,0.029546126842425524,-1.0363717071951932,9.06999969482422,1.1772247251234953,9.192500114440918,3.318236201903796,9.287500381469727,0.029546126842425524
5618,2009-10-06,9.612500190734863,9.647500038146973,9.520000457763672,9.520000457763672,18348400.0,0.03276930528347366,-1.7567556421597434,0.37755010685049883,54.29016065153289,55.84303380451826,-0.3047315207061345,-0.29983483649797904,-0.5576368520206714,-1.36430919419265,26.744903267371246,0.3400001525878906,0.18467889437386198,0.28812513351440394,-0.04507288849021229,0.6213231555190202,0.12152612251209582,0.45472414451671206,-0.5924997329711914,94.4223313439142,41.42973573393776,0.16659901100230845,10,-0.278749942779541,-0.42624998092651367,-0.7137503623962402,-1.2450003623962402,0.1724996566772461,1,0.0002600343650145387,1.099995867413923,9.307499885559082,-1.0363717071951932,9.06999969482422,1.1772247251234953,9.192500114440918,0.0002600343650145387
5619,2009-10-07,9.517499923706056,9.65999984741211,9.457500457763672,9.640000343322754,12662400.0,-0.009882992472694418,1.4923089563538408,-1.3243326838019047,52.48866955846813,53.88977118931347,-0.21466970176344624,-0.18207546338955005,-0.4575068975380905,-1.237367433878381,26.937081632835515,0.2024993896484375,0.15038575211212546,0.1727498531341567,-0.1550456406172085,0.5005453468855219,0.008852106258473214,0.3366476000098402,-0.4974994659423846,77.73436568676566,27.20925750042882,0.16389774687568298,10,-0.17749977111816584,-0.33124971389770685,-0.6062500476837176,-1.1400001049041766,0.16499996185302557,2,0.006041490519570258,-1.7567556421597434,9.612500190734863,1.099995867413923,9.307499885559082,-1.0363717071951932,9.06999969482422,0.006041490519570258
5620,2009-10-08,9.397500038146973,9.710000038146973,9.3725004196167,9.595000267028807,30922000.0,-0.01260834111069331,-1.727275529627546,1.6122412437427591,46.6960340084573,52.73243470028432,-0.10272950307930984,-0.03782770505427102,-0.33463309966122523,-1.0901905395871871,26.963050696984137,0.33749961853027344,0.08936232808179412,0.03612494468688965,-0.26453445406869847,0.33678434344247776,-0.11420475469090441,0.1864546440646837,-0.3518996047973637,54.7101173849405,8.677918459631499,0.1503296993777936,10,-0.03249979019165039,-0.19374990463256836,-0.42750024795532227,-1.0200002193450928,0.3474998474121094,3,0.017823840548699454,1.4923089563538408,9.517499923706056,-1.7567556421597434,9.612500190734863,1.099995867413923,9.307499885559082,0.017823840548699454
5621,2009-10-09,9.452500343322754,9.479999542236328,9.244999885559082,9.412500381469727,23505600.0,0.005852652828147953,3.9474466184132595,-0.20253121770790258,48.06866882523307,51.150998746693716,-0.13422020254065536,-0.07335512999943816,-0.3880760003901198,-1.1217691542150732,26.40830493447752,0.2349996566772461,0.0457108832649169,0.07637524604797363,-0.21081402432952778,0.36356451642547505,-0.06721938914077619,0.21996988123672345,-0.36703593368530285,62.68118095359196,19.546634769474608,0.14359463518875054,10,-0.08750009536743164,-0.23875045776367188,-0.49187541007995605,-1.075000524520874,0.42749977111816406,4,0.013752987010759554,-1.727275529627546,9.397500038146973,1.4923089563538408,9.517499923706056,-1.7567556421597434,9.612500190734863,0.013752987010759554
5622,2009-10-12,9.46500015258789,9.522500038146973,9.4375,9.5,16146000.0,0.001322381254814431,1.125002980235081,-0.8749970197649191,45.90165146001481,50.078341801653806,-0.1411876156635472,-0.0720238296369562,-0.3956978536386373,-1.1076627138800283,25.778720640738356,0.08500003814697266,0.01839756438244855,0.07775006294250453,-0.20484574182141735,0.3603458677064264,-0.06354783943945641,0.21904796532446547,-0.34206360523986845,47.31186985733857,9.094609777273725,0.1412979023819612,10,-0.09999990463256836,-0.1424999237060547,-0.5043752193450928,-1.0875003337860107,0.2624998092651367,0,0.034601097133516,3.9474466184132595,9.452500343322754,-1.727275529627546,9.397500038146973,1.4923089563538408,9.517499923706056,0.034601097133516
5623,2009-10-13,9.420000076293944,9.52750015258789,9.412500381469727,9.452500343322754,18194800.0,-0.0047543661456406205,-3.8421306242094486,0.9285831062670807,50.49181373551423,49.14607033248792,-0.07770899765565353,-0.01997511972326471,-0.3487406032133169,-1.0356487690926084,24.812050929027023,0.11499977111816406,0.019649568833232323,0.027624988555906782,-0.2533578869697859,0.30860786408159946,-0.11286644920694044,0.168116426318754,-0.2618397194979849,37.634437270810224,-2.9138065263392576,0.14049143776284675,10,-0.05499982833862127,-0.07749986648559393,-0.4593751430511457,-1.0425002574920637,0.36499977111816584,1,0.03980891687503396,1.125002980235081,9.46500015258789,3.9474466184132595,9.452500343322754,-1.727275529627546,9.397500038146973,0.03980891687503396
5624,2009-10-14,9.477499961853027,9.539999961853027,9.375,9.494999885559082,32832000.0,0.006104021772121326,2.069764553503309,0.5384547668651954,53.130005633250875,49.33891373120596,-0.1178123687930217,-0.08145434825752673,-0.3972883927357369,-1.0658056084985859,23.21909904045647,0.16499996185302734,0.004534057828182725,0.08499989509582484,-0.19613990164987172,0.3661396918415214,-0.05557000327702433,0.225569793468674,-0.28622922417600805,50.0,7.271144962889473,0.14056989837284836,10,-0.11249971389770508,-0.12750005722045898,-0.5168750286102295,-1.1000001430511475,0.2974996566772461,2,0.03244525315713753,-3.8421306242094486,9.420000076293944,1.125002980235081,9.46500015258789,3.9474466184132595,9.452500343322754,0.03244525315713753
5625,2009-10-15,9.524999618530273,9.545000076293944,9.414999961853027,9.460000038146973,17905200.0,0.0050118340140787865,1.4761809611175694,-3.714277929155313,60.86955079511454,51.2881005136684,-0.12648856017687748,-0.12845155917689866,-0.4393709758399744,-1.0898792162099848,21.426835907152974,0.1300001144409162,0.00794502781616302,0.1279995918273933,-0.15882802509117688,0.41482720874596346,-0.015414216631890909,0.2714134002866775,-0.3026051228250566,93.3331849840901,44.82656301096308,0.14341380845928503,10,-0.15999937057495117,-0.17499971389770508,-0.5643746852874756,-1.1474997997283936,0.17500019073486328,3,0.016535461767620552,2.069764553503309,9.477499961853027,-3.8421306242094486,9.420000076293944,1.125002980235081,9.46500015258789,0.016535461767620552
5626,2009-10-16,9.577500343322754,9.625,9.380000114440918,9.460000038146973,15730800.0,0.005511887338068178,1.3058854152642019,1.8077086726235017,58.86654160244921,52.31145514111501,-0.11111460669218687,-0.18512765055167435,-0.474046623180886,-1.1176523353110959,19.52755555612187,0.24499988555908203,0.0058282937720282035,0.1771253108978268,-0.11680142326493836,0.47105204506059195,0.030161943816445103,0.3240886779792085,-0.325849515071031,81.00013732910156,29.579413823694573,0.14696336708138236,10,-0.10000038146972656,-0.21250009536743164,-0.616875410079956,-1.200000524520874,0.09499931335449219,4,0.017488857868128926,1.4761809611175694,9.524999618530273,2.069764553503309,9.477499961853027,-3.8421306242094486,9.420000076293944,0.017488857868128926
5627,2009-10-19,9.765000343322754,9.802499771118164,9.55500030517578,9.607500076293944,12646400.0,0.01957713320581833,1.1290356983178504,1.340424323095918,67.51699256978517,53.78110313203192,-0.25355774717773727,-0.3724262546856849,-0.6463333273212157,-1.2775665109513206,17.54861912329026,0.2474994659423846,0.02907139256159219,0.35237531661987376,0.019601797374281915,0.6851488358654656,0.18598855699707784,0.5187620762426697,-0.4858485624773152,91.22819932807754,34.283773645760775,0.16638675962279584,10,-0.24125051498413086,-0.35375022888183594,-0.8362503051757812,-1.387500524520874,-0.07250022888183594,0,0.01177672985918532,1.3058854152642019,9.577500343322754,1.4761809611175694,9.524999618530273,2.069764553503309,9.477499961853027,0.01177672985918532
5628,2009-10-20,9.6899995803833,9.832500457763672,9.657500267028807,9.827500343322754,16438400.0,-0.007680569411422367,1.372867986499966,-0.8730192369407292,63.34986787758323,54.98790294526693,-0.18596367181268292,-0.3062349570570255,-0.554178668782491,-1.1778504091934607,15.482377041448014,0.17500019073486506,0.07673705314687496,0.27299957275390696,-0.0723478083130864,0.6183469538209003,0.10032588222041028,0.44567326328740364,-0.36897996031604485,68.85229840491616,10.41217090823914,0.1726736905334968,10,-0.15124940872192383,-0.2637491226196289,-0.7537496089935303,-1.312499761581421,0.07750034332275568,1,0.0038700085751957047,1.1290356983178504,9.765000343322754,1.3058854152642019,9.577500343322754,1.4761809611175694,9.524999618530273,0.0038700085751957047
5629,2009-10-21,9.835000038146973,9.97249984741211,9.630000114440918,9.63249969482422,30637200.0,0.01496392817779002,-2.3012101351692946,-1.472721598002484,70.62596438805751,57.64678409855585,-0.31423569704708676,-0.439924276701797,-0.6793418943569751,-1.3018715013833635,14.42375729495281,0.3424997329711914,0.10427699412851332,0.3965000152587894,0.003979718647812547,0.7890203118697663,0.2002398669533001,0.5927601635642787,-0.4628323343100753,76.79327067784143,13.903603568494027,0.19626014830548857,10,-0.22625017166137695,-0.33874988555908203,-0.8806250095367432,-1.4575002193450928,-0.18000030517577947,2,-0.005083903461202577,1.372867986499966,9.6899995803833,1.1290356983178504,9.765000343322754,1.3058854152642019,9.577500343322754,-0.005083903461202577
5630,2009-10-22,10.05500030517578,10.079999923706056,9.7524995803833,9.789999961853027,28882000.0,0.022369117048855358,1.0793700291552129,1.3086414520314433,79.7582799545463,61.167852001812875,-0.48183102470799355,-0.6395525683275309,-0.882906502913281,-1.499160620256296,14.24403902296531,0.3275003433227557,0.10720221035583855,0.582750272750852,0.10465933968197305,1.060841205819731,0.34370480621641164,0.8217957392852924,-0.6107927441098564,96.42862495112368,25.708161662624832,0.23904546653443967,10,-0.32750034332275213,-0.5050001144409162,-1.0243754386901838,-1.6125004291534406,-0.46000003814697266,3,-0.027846909810771092,-2.3012101351692946,9.835000038146973,1.372867986499966,9.6899995803833,1.1290356983178504,9.765000343322754,-0.027846909810771092
5631,2009-10-23,9.94499969482422,10.092499732971193,9.90999984741211,10.037500381469727,19421600.0,-0.010939891299151627,-1.2461471648062943,-0.34905874266301073,70.86738302918839,63.941822176165495,-0.32924633192391717,-0.4973611350044056,-0.7532186496863282,-1.3671373657545356,14.842377912933724,0.1824998855590838,0.11926475188912455,0.43612465858459615,-0.06961213878905603,0.9418614559582483,0.18325625989776917,0.6889930572714231,-0.4117812029886796,72.5581032240438,1.9565584513440797,0.25286839868682615,10,-0.21124982833862482,-0.3887495994567889,-0.8399996757507342,-1.422499656677246,-0.31499958038330256,4,-0.024635484472321445,1.0793700291552129,10.05500030517578,-2.3012101351692946,9.835000038146973,1.372867986499966,9.6899995803833,-0.024635484472321445
5632,2009-10-26,10.039999961853027,10.15999984741211,9.94499969482422,9.994999885559082,23118000.0,0.009552566107995819,-1.965509983952062,-0.48648370002269115,66.22386359194562,65.68982771576898,-0.3733691147725047,-0.5658478036921597,-0.8248457907730433,-1.438221292944064,15.541145426627375,0.21500015258788885,0.15749938367440564,0.4958749294281013,-0.05508901839601421,1.0468388772522168,0.22039295551604354,0.771356903340159,-0.4172964714357814,77.35850075124382,9.366531478447243,0.2754819739120582,10,-0.27250003814697266,-0.4499998092651367,-0.9012501239776611,-1.4912502765655518,-0.44250011444091797,0,-0.036603616192440125,-1.2461471648062943,9.94499969482422,1.0793700291552129,10.05500030517578,-2.3012101351692946,9.835000038146973,-0.036603616192440125
5633,2009-10-27,9.75,10.024999618530273,9.739999771118164,10.024999618530273,23574000.0,-0.02888445846164167,1.0727290382094479,-6.111092273131861,57.68593936596686,66.19604257495965,-0.03535374048803952,-0.24924751906782738,-0.5166978813056389,-1.1260279473613029,15.703293282042202,0.3000001907348633,0.18515512435203796,0.1808749675750736,-0.35916226479326596,0.7209121999434132,-0.0891436486090953,0.4508935837592425,-0.03058316532367833,22.641499248756176,-42.29564827166435,0.2700186161841695,10,0.019999980926513672,-0.15999984741210938,-0.5662500858306885,-0.9812500476837158,-0.4224996566772461,1,-0.005897424159905795,-1.965509983952062,10.039999961853027,-1.2461471648062943,9.94499969482422,1.0793700291552129,10.05500030517578,-0.005897424159905795
5634,2009-10-28,9.460000038146973,9.822500228881836,9.4399995803833,9.770000457763672,21304800.0,-0.029743585831079722,-1.185709653599562,1.127275816866534,51.85735209428239,65.19468716375609,0.28150618639508096,0.057274808535179744,-0.2030831772259596,-0.816413321332135,15.954329108303464,0.38250064849853516,0.21152744762581754,-0.11774997711181712,-0.6441876622144616,0.4086877079908273,-0.3809688196631402,0.145468865439506,0.6999998092651367,2.777840325838604,-60.83178149528148,0.2632188425513223,10,0.309999942779541,0.13000011444091797,-0.27250027656555176,-0.6875002384185773,-0.3524999618530291,2,0.03250527318383778,1.0727290382094479,9.75,-1.965509983952062,10.039999961853027,-1.2461471648062943,9.94499969482422,0.03250527318383778
5635,2009-10-29,9.614999771118164,9.649999618530273,9.390000343322754,9.552499771118164,17878000.0,0.016384749719467573,2.9245264006449014,-0.2016126303224953,54.558183157677355,64.71598066989253,0.1571405528457852,-0.06793230622622914,-0.33766059100429224,-0.9514563839929053,16.16018558190977,0.25999927520751953,0.23792576243699415,0.016124773025513406,-0.4781463613135415,0.5103959073645683,-0.23101079414401404,0.26326034019504085,0.5306000709533691,29.220723727803836,-33.08091832329308,0.24713556716952767,10,0.16000032424926758,-0.024999618530273438,-0.39874982833862305,-0.8212497234344482,-0.375,3,0.004160162538243917,-1.185709653599562,9.460000038146973,1.0727290382094479,9.75,-1.965509983952062,10.039999961853027,0.004160162538243917
5636,2009-10-30,9.337499618530273,9.672499656677246,9.31999969482422,9.587499618530273,22138800.0,-0.028861171002983688,-1.4736852672297436,-4.0,46.886437673326306,62.42369679250821,0.44367341048014275,0.2430996502099454,-0.04753853116644535,-0.6534546320808765,16.939691768864627,0.35249996185302557,0.25022764802561603,-0.274750375747681,-0.7208973835751902,0.17139663207982814,-0.4978238796614356,-0.05167687183392644,0.777876243591308,2.083323872280119,-59.5485407846574,0.22307350391375494,10,0.4025001525878906,0.2525005340576172,-0.1087496280670166,-0.42624950408935547,-0.13499927520751953,4,0.02757704514252657,2.9245264006449014,9.614999771118164,-1.185709653599562,9.460000038146973,1.0727290382094479,9.75,0.02757704514252657
5637,2009-11-02,9.582500457763672,9.642499923706056,9.324999809265137,9.385000228881836,19753600.0,0.026238377428920545,1.0000060074131367,-0.7900009155273438,53.61513112949673,61.34205937605416,0.1900481262186915,0.020825231461669702,-0.27866397238130425,-0.8741255878727703,16.94488737174966,0.31750011444091975,0.25278975817258775,-0.043499565124511363,-0.4664478922512849,0.3794487620022622,-0.25497372868789725,0.16797459843887452,0.4851528343200684,37.234154800972725,-26.299984882681045,0.21147416356338664,11,0.1574993133544922,0.00749969482421875,-0.28937530517578125,-0.5362505912780762,-0.3025007247924787,0,0.004956916713608095,-1.4736852672297436,9.337499618530273,2.9245264006449014,9.614999771118164,-1.185709653599562,9.460000038146973,0.004956916713608095
5638,2009-11-03,9.614999771118164,9.654999732971193,9.46500015258789,9.5600004196167,18926400.0,0.0033915274512887894,1.8148237105900327,0.27847740639516355,53.093355268888644,59.393991696146514,0.1629245426369046,-0.012097461204341187,-0.2927556153648112,-0.8849726232101247,15.694585415744951,0.18999958038330256,0.25766277571803187,-0.011125230789184926,-0.4340582385283298,0.41180777694995996,-0.22259173465875648,0.20034127308038663,0.4077943051300057,58.70642045131033,-6.269548747554147,0.2114665038695724,11,0.125,-0.024999618530273438,-0.3162496089935303,-0.5562496185302734,-0.14750003814697088,1,-0.0018200649113504497,1.0000060074131367,9.582500457763672,-1.4736852672297436,9.337499618530273,2.9245264006449014,9.614999771118164,-0.0018200649113504497
5639,2009-11-04,9.574999809265137,9.6899995803833,9.512499809265137,9.637499809265137,19112400.0,-0.004160162538243695,1.1194060443189324,-1.1363770352516862,51.12867094147547,56.21292402802754,0.18122241269157513,0.03418373748956327,-0.24458819152385836,-0.8219360359279193,14.678229031192675,0.17749977111816406,0.23041056920972558,-0.054000186920166726,-0.47459941578651055,0.3665990419461771,-0.26429980135333864,0.15629942751300518,0.40562660409759665,68.91897116551911,7.218942556471106,0.21029961443317233,11,0.16499996185302734,0.015000343322753906,-0.27624964714050293,-0.5124998092651367,-0.22749996185302734,2,-0.025848508707320583,1.8148237105900327,9.614999771118164,1.0000060074131367,9.582500457763672,-1.4736852672297436,9.337499618530273,-0.025848508707320583
5640,2009-11-05,9.5649995803833,9.707500457763672,9.460000038146973,9.635000228881836,21016800.0,-0.0010444103478894906,1.302317638448402,1.1200103759765625,49.71229577785055,53.86235877787888,0.12785143773529128,0.060476691590547915,-0.22604592222448616,-0.7861287999441178,14.178210742451178,0.24750041961669922,0.21437243429915043,-0.072375392913818,-0.4800371842640523,0.3352863984364163,-0.27620628858893426,0.13145550276129825,0.37598922986712147,63.225652435002445,3.803086844278482,0.20383089567511697,11,0.17500019073486328,0.025000572204589844,-0.2768745422363281,-0.5024995803833008,-0.029999732971191406,3,-0.047830582766321905,1.1194060443189324,9.574999809265137,1.8148237105900327,9.614999771118164,1.0000060074131367,9.582500457763672,-0.047830582766321905
5641,2009-11-06,9.582500457763672,9.612500190734863,9.417499542236328,9.552499771118164,20214400.0,0.001829678844551541,3.3333403975755522,-0.42857726733968204,45.44320658812815,51.55339688856583,0.059812404280844333,0.056090235668541766,-0.23946098570562668,-0.7818099542771186,14.396543595432238,0.19500064849853516,0.1713323088174885,-0.06137452125549281,-0.4606847762444328,0.3379357337334472,-0.2610296487499628,0.1382806062389772,0.32122900556117884,67.32031684372983,11.428507866759546,0.1996551274944697,11,0.08999919891357422,0.00749969482421875,-0.2943754196166992,-0.5200004577636719,-0.10250091552734375,4,-0.03574230840427628,1.302317638448402,9.5649995803833,1.1194060443189324,9.574999809265137,1.8148237105900327,9.614999771118164,-0.03574230840427628
5642,2009-11-09,9.792499542236328,9.797499656677246,9.585000038146973,9.6274995803833,14585600.0,0.02191485253752501,1.4285644219922506,5.499872846334796,52.39765800084147,50.96581007021855,-0.2111962207560154,-0.13503892360125924,-0.4374499401671965,-0.9679079777931108,14.389800828968902,0.21499919891357422,0.0915902150508412,0.1322495937347412,-0.26301487296318804,0.5275140604326705,-0.06538263961422253,0.32988182708370495,0.07620613497848439,98.68418080655726,42.596355306559026,0.1976322333489645,11,-0.22124958038330078,-0.2024993896484375,-0.5224993228912354,-0.7299995422363281,-0.48999977111816406,0,-0.060250112483419604,3.3333403975755522,9.582500457763672,1.302317638448402,9.5649995803833,1.1194060443189324,9.574999809265137,-0.060250112483419604
5643,2009-11-10,9.795000076293944,9.854999542236328,9.6899995803833,9.800000190734863,11027200.0,0.0002553519708456964,1.8695940622797198,-0.030303730890395994,48.99749559135159,50.64804823655958,-0.23092660901964557,-0.11384164867324387,-0.42298918235363026,-0.9470087038152126,14.610475343625254,0.16499996185302734,0.03703468387179676,0.11600012779235591,-0.2666548189748621,0.4986550745595739,-0.07532734559125309,0.3073276011759649,-0.475000381469723,86.28583635602638,31.461469438782665,0.19132747338360875,11,-0.2075004577636701,-0.09250020980834783,-0.5281248092651349,-0.7325000762939435,-0.6125001907348615,1,-0.052577880480998096,1.4285644219922506,9.792499542236328,3.3333403975755522,9.582500457763672,1.302317638448402,9.5649995803833,-0.052577880480998096
5644,2009-11-11,9.78499984741211,9.93000030517578,9.739999771118164,9.824999809265137,14003200.0,-0.0010209524046903562,-1.9230825661152204,7.999809269499352,42.43696940231127,49.301246708185566,-0.18995253789084998,-0.08392604665974801,-0.39087787215156666,-0.9131498343837237,15.16554363888744,0.1900005340576154,-0.016109854235255128,0.090624904632568,-0.2825333838709003,0.46378319313603633,-0.09595423961916616,0.27720404888430217,-0.4543001556396469,71.70726987175217,21.230751476571136,0.18657914425173433,11,-0.15999984741210938,-0.08249998092651367,-0.5249996185302734,-0.7224998474121094,-0.5900001525878888,2,-0.03244763611569057,1.8695940622797198,9.795000076293944,1.4285644219922506,9.792499542236328,3.3333403975755522,9.582500457763672,-0.03244763611569057
5645,2009-11-12,9.682499885559082,9.832500457763672,9.640000343322754,9.792499542236328,15010000.0,-0.010475213433972175,1.0263011278365315,2.749994039529838,42.61604371608147,48.82675849071393,-0.08590453721360447,0.0326525519343317,-0.2628916834795678,-0.7851491530374464,15.533822910869727,0.19250011444091797,-0.04118177215557495,-0.019750070571898704,-0.3844089491328191,0.3449088079890217,-0.2020795098523589,0.1625793687085615,-0.32782816925048763,51.70730708825539,3.8577350021054286,0.18232943928046055,11,-0.05499982833862305,0.019999980926513672,-0.4193747043609619,-0.619999885559082,-0.3900003433227539,3,-0.034598506801596485,-1.9230825661152204,9.78499984741211,1.8695940622797198,9.795000076293944,1.4285644219922506,9.792499542236328,-0.034598506801596485
5646,2009-11-13,9.744999885559082,9.837499618530273,9.672499656677246,9.729999542236328,13806000.0,0.006454944563770715,-1.538458716942376,-0.13636718309737045,41.54727981610761,47.485886122559585,-0.0944546925742884,-0.01755547247352851,-0.3060684375085021,-0.821326516825085,15.546450046048266,0.16499996185302734,-0.03261532815860946,0.03437495231628418,-0.3258877441986634,0.39463764883123176,-0.1457563959411896,0.21450630057375797,-0.36731502569580066,46.376731470399044,2.1664887251407734,0.18013134825747365,11,-0.07124996185302734,-0.04250001907348633,-0.46062469482421875,-0.6649999618530273,-0.5074996948242188,4,-0.021549516738134322,1.0263011278365315,9.682499885559082,-1.9230825661152204,9.78499984741211,1.8695940622797198,9.795000076293944,-0.021549516738134322
5647,2009-11-16,9.880000114440918,9.9375,9.822500228881836,9.869999885559082,21172800.0,0.013853281730858757,-1.1904813805631245,0.6666666666666666,54.088051068924216,47.59640787811908,-0.20430111309210552,-0.15125329895226258,-0.42332446274513913,-0.935258880588556,14.964304982915088,0.19250011444091797,-0.03755761484332609,0.1636251926422112,-0.20388958165235138,0.5311399669367738,-0.02013219450507009,0.3473825797894925,-0.4802226367651361,80.6722850704117,32.340235273955926,0.18375738714728113,11,-0.2025003433227539,-0.1400003433227539,-0.5906250476837158,-0.8000001907348633,-0.6075000762939453,0,-0.04048588740600689,-1.538458716942376,9.744999885559082,1.0263011278365315,9.682499885559082,-1.9230825661152204,9.78499984741211,-0.04048588740600689
5648,2009-11-17,9.727499961853027,9.8125,9.422499656677246,9.667499542236328,37003600.0,-0.01543523793739554,2.391300021146646,5.999904634751097,59.208250769176246,48.49413897008584,-0.03817958761050022,0.00442732804141599,-0.25376097011399423,-0.76048762146835,14.22344665780359,0.4575004577636719,-0.005408807318229236,0.009250020980834606,-0.35808076734392635,0.37658080930559557,-0.17441537318154587,0.19291541514321509,0.21000003814697266,59.223320747309806,4.9170973703526,0.18366539416238076,11,-0.05000019073486328,0.012499809265136719,-0.38374972343444824,-0.6475000381469727,-0.5275001525878906,1,-0.043690587756517796,-1.1904813805631245,9.880000114440918,-1.538458716942376,9.744999885559082,1.0263011278365315,9.682499885559082,-0.043690587756517796
5649,2009-11-18,9.78499984741211,9.864999771118164,9.717499732971193,9.7475004196167,23626400.0,0.005911065102500279,-2.025616948854207,0.6249860923468171,56.27305883495612,49.223112643097565,-0.07013360751917652,-0.06009142859834782,-0.29591777735122093,-0.7952756971498296,12.825101250494267,0.14750003814697088,-0.005912539954325169,0.06924991607666087,-0.29540609402756246,0.4339059261808842,-0.1130780889754508,0.25157792112877253,0.15250015258789062,70.3883396263451,12.375713049794328,0.1823280050521114,11,-0.10750007629394531,-0.04500007629394531,-0.43124961853027344,-0.7049999237060547,-0.5524997711181658,2,-0.061573834568058095,2.391300021146646,9.727499961853027,-1.1904813805631245,9.880000114440918,-1.538458716942376,9.744999885559082,-0.061573834568058095
5650,2009-11-19,9.774999618530273,9.792499542236328,9.68000030517578,9.732500076293944,16242000.0,-0.001021995813774157,1.903228982083133,1.1333384196740128,70.11491430535781,51.96441350056753,-0.030410169060095527,-0.07604243782387243,-0.26892362373408574,-0.7627504882955005,11.037768143746183,0.11249923706054865,-0.006741693559352058,0.07324972152709996,-0.25638363688802457,0.4028830799422245,-0.09156695768046141,0.23806640073466134,0.15220037460327163,68.44654890494188,3.220474874430323,0.16481667920756202,11,-0.09499979019165039,-0.034999847412109375,-0.4174995422363281,-0.6949996948242188,-0.5749998092651367,3,-0.059335032873715776,-2.025616948854207,9.78499984741211,2.391300021146646,9.727499961853027,-1.1904813805631245,9.880000114440918,-0.059335032873715776
5651,2009-11-20,9.699999809265137,9.835000038146973,9.63249969482422,9.75,16831200.0,-0.007672615058005872,-1.189187935274036,-1.1764877479579439,56.40323095328923,52.40947716195062,0.0704145525978852,-0.021437630627477944,-0.1804330459930572,-0.6646747071620069,9.180758098553216,0.20250034332275213,-1.5802262190334204e-05,0.010499906539916282,-0.2986440962283652,0.31964390930819775,-0.14407209484422445,0.16507190792405702,0.21710617713928215,53.8834888531287,-14.268557846601247,0.15457200138414068,11,-0.019999980926513672,0.039999961853027344,-0.3424997329711914,-0.619999885559082,-0.4849996566772461,4,-0.0420103376331592,1.903228982083133,9.774999618530273,-2.025616948854207,9.78499984741211,2.391300021146646,9.727499961853027,-0.0420103376331592
5652,2009-11-23,9.672499656677246,9.779999732971193,9.61750030517578,9.7475004196167,15155600.0,-0.002835067332849106,1.3214305177111636,1.5000095367067845,53.150674050794976,52.8709414352221,0.08839870074601919,-0.024117877093024376,-0.1422237532068813,-0.6081562908991547,7.019072778784792,0.1624994277954137,0.012007807211208643,0.0013747692108161402,-0.2600558945679037,0.26280543298953596,-0.12934056267854288,0.13209010110017516,0.23471420313262925,56.49716052974709,-12.318886745318267,0.13071533188935966,11,0.007500171661376953,0.06750011444091797,-0.2512495517730713,-0.5924997329711914,-0.5349998474121094,0,-0.044972807586722285,-1.189187935274036,9.699999809265137,1.903228982083133,9.774999618530273,-2.025616948854207,9.78499984741211,-0.044972807586722285
5653,2009-11-24,9.692500114440918,9.75749969482422,9.5625,9.662500381469727,18730000.0,0.0020677651562246435,1.4375130386061634,-0.3999923706830782,56.58263664495395,54.44268223996018,0.058479313155240575,-0.05127589552783718,-0.1534797023671679,-0.6031185515789552,6.1443306729039815,0.19499969482422053,0.03545221557441103,0.024250221252440696,-0.23478189093567714,0.28328233344055853,-0.10526583484161733,0.15376627734649873,0.20501946130630522,42.975276959841615,-24.760833377765557,0.1295160560940585,11,-0.012500286102294922,0.047499656677246094,-0.22500014305114746,-0.5662503242492676,-0.682499885559082,1,-0.04333248092184028,1.3214305177111636,9.672499656677246,-1.189187935274036,9.699999809265137,1.903228982083133,9.774999618530273,-0.04333248092184028
5654,2009-11-25,9.767499923706056,9.772500038146973,9.704999923706056,9.704999923706056,13198400.0,0.007737921937539749,-1.1600036621093182,2.0833518771656547,60.57441487311429,56.43805681296383,-0.021527791191241263,-0.10757270829945931,-0.22376068704970997,-0.6499149470178605,6.716605635509448,0.07999992370605469,0.02806747211602456,0.08387503623962544,-0.1591188014076046,0.3268688738868555,-0.037621882583989574,0.20537195506324046,0.12051925365976679,75.22931926911876,6.636698135778474,0.12149691882361542,11,-0.08750009536743342,-0.0275001525878924,-0.28499960899353205,-0.6262497901916522,-0.5150003433227557,2,-0.05810085680815591,1.4375130386061634,9.692500114440918,1.3214305177111636,9.672499656677246,-1.189187935274036,9.699999809265137,-0.05810085680815591
5655,2009-11-27,9.654999732971193,9.762499809265137,9.52750015258789,9.592499732971193,8078000.0,-0.011517808202058055,-1.44156551894967,1.0,53.44414371884713,57.75993057993489,0.09684562356971504,0.008514365175136263,-0.10646212622280515,-0.5128524632200335,7.742366271190362,0.23999977111816584,0.026041207461917182,-0.03062515258788956,-0.27189308289192304,0.21064277771614393,-0.1512591177399063,0.09000881256412718,0.22370905398085839,41.46329360464273,-26.162932748729645,0.12063396515201678,11,0.025000095367429864,0.08500003814697088,-0.10249972343445002,-0.44374990463257014,-0.36499977111816584,4,-0.04375967564602212,-1.1600036621093182,9.767499923706056,1.4375130386061634,9.692500114440918,1.3214305177111636,9.672499656677246,-0.04375967564602212
5656,2009-11-30,9.595000267028807,9.6850004196167,9.457500457763672,9.6850004196167,21480000.0,-0.006214341543427704,4.055546136565931,-1.4400024414062784,39.05822531201748,56.08994994027858,0.14899885837533233,0.0935928112198603,-0.04468039516153155,-0.43238201649859853,8.608841490103366,0.22749996185302734,0.03713802406802991,-0.10349965095520197,-0.28714966602028724,0.0801503641098833,-0.19532465848774372,-0.011674643422660225,0.2745843373177479,42.63569559238755,-20.191862689637674,0.09182500753254252,11,0.04874944686889826,0.14499950408935725,0.043749809265138495,-0.33000040054320934,0.1700000762939471,0,-0.0411673211850766,-1.44156551894967,9.654999732971193,-1.1600036621093182,9.767499923706056,1.4375130386061634,9.692500114440918,-0.0411673211850766
5657,2009-12-01,9.630000114440918,9.712499618530273,9.595000267028807,9.675000190734863,18784800.0,0.003647717190001565,-1.0434710497072306,0.4999999999999901,41.17647658807116,54.08641947571135,0.08359842386432881,0.06570258275463381,-0.07777691631370054,-0.44562134484758786,9.460691761748226,0.11749935150146662,0.05664023899182524,-0.07087478637695277,-0.24936455940167868,0.10761498664777314,-0.16011967288931572,0.018370100135410183,0.23064279095225082,54.76186871974351,-4.8877665337694225,0.08924488651236327,12,0.03125,0.1099996566772461,0.014999866485595703,-0.35875034332275213,0.00749969482421875,1,-0.043094491892134434,4.055546136565931,9.595000267028807,-1.44156551894967,9.654999732971193,-1.1600036621093182,9.767499923706056,-0.043094491892134434
5658,2009-12-02,9.59749984741211,9.6899995803833,9.524999618530273,9.670000076293944,20367600.0,-0.003374897886041728,1.9333525482350549,1.6111134658584778,40.208881965554276,52.3015109346667,0.10696770563359159,0.1020570982434652,-0.046371349006527396,-0.3957994341278699,10.514562668788386,0.16499996185302734,0.07326524898184772,-0.10250005722045863,-0.2829234755876602,0.07792336114674292,-0.1927117664040594,-0.012288348036857855,0.25438019300674064,44.44430988704243,-13.11500421228427,0.09021170918360068,12,0.04875040054321289,0.07499980926513672,0.08125019073486328,-0.29250001907348633,0.025000572204589844,2,-0.04792915295237099,-1.0434710497072306,9.630000114440918,4.055546136565931,9.595000267028807,-1.44156551894967,9.654999732971193,-0.04792915295237099
5659,2009-12-03,9.327500343322754,9.392499923706056,9.020000457763672,9.354999542236328,62337600.0,-0.028132274903047705,6.2682849672957195,0.37929809791903274,34.22224256727439,48.31343629710187,0.3411184422249267,0.3716168437314167,0.22574046399294012,-0.11298605667238348,12.316823832090494,0.5774993896484375,0.04550995890573972,-0.3601245880126953,-0.600603494869631,-0.11964568115575958,-0.4803640414411632,-0.23988513458422744,0.5157920894212644,41.414162172298596,-16.18787335340138,0.12023945342846779,12,0.09999990463256836,0.15124988555908203,0.35249972343444824,-0.02250051498413086,0.20749950408935547,3,-0.03403914261640373,1.9333525482350549,9.59749984741211,-1.0434710497072306,9.630000114440918,4.055546136565931,9.595000267028807,-0.03403914261640373
5660,2009-12-04,9.107500076293944,9.43000030517578,9.05500030517578,9.352499961853027,47150400.0,-0.023586197687604615,-1.1428606461562558,8.909346280561882,25.146211441263816,44.84043412909905,0.510121226252986,0.5856095288691261,0.44614610457133175,0.1164434755725221,13.874366411472266,0.375,0.012256326053957878,-0.5572498798370376,-0.9084090364308448,-0.2060907232432303,-0.7328294581339421,-0.38167030154013304,0.702860677450861,12.63533928812404,-44.47043821203397,0.17557957829690377,12,0.2925000190734881,0.3712501525878924,0.5724999904632586,0.1974997520446795,0.46000003814697443,4,0.01592088969252692,6.2682849672957195,9.327500343322754,1.9333525482350549,9.59749984741211,-1.0434710497072306,9.630000114440918,0.01592088969252692
5661,2009-12-07,9.239999771118164,9.272500038146973,9.09749984741211,9.13249969482422,32624400.0,0.01454841545037211,1.0289805395842548,-0.4387760265627511,24.999981373544827,41.712579387182366,0.3414115891993639,0.4491637697116708,0.3209996670225994,-0.009992046904589102,15.305195294969783,0.17500019073486328,-0.019221545764054326,-0.4076251506805413,-0.8059157036170088,-0.009334597744073747,-0.6067704271487742,-0.2084798742123084,0.5387465707873957,31.768892414389548,-21.432382014710946,0.19914527646823346,12,0.1562504768371582,0.23875045776367188,0.44250035285949707,0.06500005722045898,0.21000003814697266,0,0.005411276187597958,-1.1428606461562558,9.107500076293944,6.2682849672957195,9.327500343322754,1.9333525482350549,9.59749984741211,0.005411276187597958
5662,2009-12-08,9.202500343322754,9.262499809265137,8.987500190734863,9.22249984741211,23428800.0,-0.004058379732067019,4.500023841994335,-0.18604176646972503,27.467808348136657,38.47759846531378,0.34110083509686184,0.4639843180917662,0.361619054839899,0.03421342105167113,17.074625700165885,0.27499961853027344,-0.07114424909969053,-0.41562461853027344,-0.8541053121298887,0.02285607506934184,-0.6348649653300811,-0.1963842717304658,0.5458961632171295,30.605030517604643,-20.93253506437191,0.2192403467998074,12,0.17749977111816406,0.25999975204467773,0.46249961853027344,0.12749958038330078,0.11999988555908203,1,0.061124692096115485,1.0289805395842548,9.239999771118164,-1.1428606461562558,9.107500076293944,6.2682849672957195,9.327500343322754,0.061124692096115485
5663,2009-12-09,9.279999732971193,9.28499984741211,9.13249969482422,9.232500076293944,23272400.0,0.008421557919818135,4.30436369064396,-2.3750417242860964,28.69195154201715,34.93510253963632,0.22231346124373985,0.3646183183206073,0.2909447262322882,-0.03769782435660041,18.617025623396984,0.15250015258788885,-0.09930091501123073,-0.3123752117156968,-0.7672998116567786,0.142549388225385,-0.5398375116862386,-0.08491291174515503,0.4227429946203891,66.10157437041414,16.24837967030446,0.2274622999705413,12,0.09500026702880682,0.18250036239623846,0.38500022888183416,0.14875030517577947,0.19000053405761363,2,0.038523716226388505,4.500023841994335,9.202500343322754,1.0289805395842548,9.239999771118164,-1.1428606461562558,9.107500076293944,0.038523716226388505
5664,2009-12-10,9.467499732971193,9.477499961853027,9.232500076293944,9.270000457763672,25535200.0,0.020204741960694772,1.2528752767851434,4.157909530788571,38.71558631270914,33.29859616117655,-0.01365250027190612,0.16033275117990975,0.11138033728956565,-0.21750460919601267,19.48364258397493,0.2449998855590838,-0.11953561485930031,-0.10900020599365057,-0.5577392602727151,0.339738848285414,-0.33336973313318197,0.11536932114588083,0.19232844240898572,97.9591360095916,48.373512777286855,0.224369527139532,12,-0.11749982833862482,-0.004999637603761542,0.19750022888183416,-0.038749694824220526,-0.11499977111816584,3,0.016371871245552283,4.30436369064396,9.279999732971193,4.500023841994335,9.202500343322754,1.0289805395842548,9.239999771118164,0.016371871245552283
5665,2009-12-11,9.34749984741211,9.52750015258789,9.337499618530273,9.484999656677246,19973600.0,-0.012674928855944567,-1.4127011038383055,-0.6962041208539096,37.47778427489173,33.122991601495904,0.06497414803134482,0.26767214405056095,0.24114765097363033,-0.09003202628992923,20.849440166248133,0.1900005340576172,-0.15031374657977636,-0.2122500896453854,-0.669262311396686,0.24476213210591524,-0.4407562005210366,0.016256021230265816,0.2719886488893515,66.66660779787755,16.896580142744114,0.22850611087565056,12,0.0025000572204589844,0.11500024795532227,0.31750011444091797,0.08125019073486328,-0.13500022888183594,4,0.02005883958927379,1.2528752767851434,9.467499732971193,4.30436369064396,9.279999732971193,4.500023841994335,9.202500343322754,0.02005883958927379
5666,2009-12-14,9.53499984741211,9.547499656677246,9.354999542236328,9.414999961853027,18643600.0,0.02005883958927379,1.6551830732095525,-0.8727276510448817,45.61403615509717,33.616053775609906,-0.14743648423085354,0.0670716003470968,0.06974438755157664,-0.2713281539071417,22.224200086597236,0.19999980926513672,-0.1906982394678316,-0.01425008773803782,-0.46291496892720296,0.4344147934511273,-0.23858252833262128,0.21008235285654564,0.04656935055535527,97.7678890739473,46.83090500796804,0.2243324405945827,12,-0.19624996185302734,-0.07249975204467773,0.13000011444091797,-0.10624980926513672,-0.34999942779541016,0,0.0034085230780187548,-1.4127011038383055,9.34749984741211,1.2528752767851434,9.467499732971193,4.30436369064396,9.279999732971193,0.0034085230780187548
5667,2009-12-15,9.479999542236328,9.587499618530273,9.447500228881836,9.512499809265137,20528400.0,-0.005768254436911091,-1.8718149361764562,-0.27083581686256747,43.36970888647013,33.96725676682278,-0.12957787980340285,0.09546278915289186,0.13287768838227265,-0.21038081750229054,23.110368118564388,0.1399993896484375,-0.2190045286408786,-0.04925036430358887,-0.4706704565203612,0.3721697279131835,-0.25996041041197415,0.16145968180479642,-0.49249935150146484,76.37360564407601,23.420360937295413,0.21071004610838576,12,-0.19249963760375977,-0.017499446868896484,0.15125036239624023,-0.05124950408935547,-0.22749996185302734,1,-0.003164528947236067,1.6551830732095525,9.53499984741211,-1.4127011038383055,9.34749984741211,1.2528752767851434,9.467499732971193,-0.003164528947236067
5668,2009-12-16,9.302499771118164,9.552499771118164,9.287500381469727,9.47249984741211,22300800.0,-0.018723605452442005,-1.6500090599578474,5.230728601191349,36.36361602398456,34.205187150901686,0.001872393236798331,0.2524324199013197,0.30678300128565184,-0.027985629800229006,24.263037325355256,0.2649993896484375,-0.23274219167070953,-0.20550012588500977,-0.627689165226359,0.21668891345633945,-0.41659464555568526,0.00559439378566573,-0.3029995918273922,19.718249320338675,-29.160717714523283,0.21109451967067494,12,-0.014999866485595703,0.16000032424926758,0.2781252861022949,0.1262502670288086,0.2175006866455078,2,0.00215000894982742,-1.8718149361764562,9.479999542236328,1.6551830732095525,9.53499984741211,-1.4127011038383055,9.34749984741211,0.00215000894982742
5669,2009-12-17,9.182499885559082,9.292499542236328,9.145000457763672,9.292499542236328,29879600.0,-0.012899746144756752,1.6818099061061356,0.6470565135926578,36.20436557879899,35.433870943961146,0.11079188138076468,0.3425424962883561,0.4247825206465077,0.09486445867612758,25.888374876444466,0.1574993133544922,-0.25668746847566837,-0.2953750133514408,-0.7203153814742809,0.1295653547713993,-0.5078451974128608,-0.08290482929002074,-0.17123971748351963,8.474463031849549,-39.63471926830219,0.21247018406141988,12,0.10500001907348633,0.2800002098083496,0.46249985694885254,0.24625015258789062,0.41499996185302734,3,0.03130959815440493,-1.6500090599578474,9.302499771118164,-1.8718149361764562,9.479999542236328,1.6551830732095525,9.53499984741211,0.03130959815440493
5670,2009-12-18,9.19499969482422,9.232500076293944,9.06999969482422,9.220000267028807,22508000.0,0.001361264298494147,5.4999904632935355,0.22727863849558513,37.9879567690051,36.876979321234515,0.1251723737121342,0.299729930095582,0.4142548976837741,0.08483746373431345,27.52285330176082,0.162500381469723,-0.2796979022274062,-0.2538752079009985,-0.6725556637920942,0.16480524799009721,-0.46321543584654634,-0.04453497995545064,-0.17221473773956397,24.154592933042,-23.628808600441747,0.2093402279455481,12,0.09250020980834783,0.2675004005432111,0.4687502384185773,0.23375034332275213,0.3625001907348615,4,0.0171289039974043,1.6818099061061356,9.182499885559082,-1.6500090599578474,9.302499771118164,-1.8718149361764562,9.479999542236328,0.0171289039974043
5671,2009-12-21,9.292499542236328,9.337499618530273,9.1850004196167,9.232500076293944,14538800.0,0.010603572664280803,1.0333278232010479,-2.3999237078012894,40.231520917648304,38.29516960673581,0.04012204111060491,0.17933022690163725,0.3181277600300678,-0.010595454793957515,28.826478238863128,0.15249919891357422,-0.2712890860742654,-0.13600034713745046,-0.5427150411355939,0.27071434686069296,-0.33935769413652217,0.06735699986162125,-0.25842029192275895,42.99514593522734,-3.7441931638988706,0.20335734699907126,12,0.03625011444091797,0.17000055313110352,0.3725004196166992,0.13625049591064453,0.21000003814697266,0,-0.00860908556868245,5.4999904632935355,9.19499969482422,1.6818099061061356,9.182499885559082,-1.6500090599578474,9.302499771118164,-0.00860908556868245
5672,2009-12-22,9.237500190734863,9.359999656677246,9.217499732971193,9.359999656677246,11595600.0,-0.005918682185722113,1.3265395095367558,-2.0416759385827667,39.714278707687484,39.51987262514362,0.11243161361597487,0.21088157419860742,0.3734860584569546,0.04772878547976056,30.090625723125513,0.1424999237060529,-0.22873622634143764,-0.16924972534179616,-0.5674598715708861,0.22896042088729374,-0.3683547984563411,0.029855347772748786,-0.19235253305695998,34.71512319691322,-11.805821475364915,0.19910507311454537,12,0.09124946594238281,0.22499990463256836,0.4506247043609619,0.19124984741210938,0.3874998092651367,1,-0.0056833309915187424,1.0333278232010479,9.292499542236328,5.4999904632935355,9.19499969482422,1.6818099061061356,9.182499885559082,-0.0056833309915187424
5673,2009-12-23,9.272500038146973,9.287500381469727,9.1850004196167,9.217499732971193,11649600.0,0.0037888873276792356,1.4117356670032537,-0.4489840404826636,48.184805393462135,40.57200807856062,0.08521759938196105,0.15052030187282384,0.3407099688721438,0.015053644664799748,31.2279323804194,0.10249996185302734,-0.19271524425479392,-0.11324987411498988,-0.4918243813651557,0.26532463313517596,-0.3025371277400737,0.07603737951009393,-0.21650534125202192,69.82771377928009,21.724701380308915,0.18928725362508292,12,0.05624961853027344,0.15374994277954102,0.4362497329711914,0.16624975204467773,0.5349998474121094,2,-0.002156964969683539,1.3265395095367558,9.237500190734863,1.0333278232010479,9.292499542236328,5.4999904632935355,9.19499969482422,-0.002156964969683539
5674,2009-12-24,9.199999809265137,9.292499542236328,9.1899995803833,9.25,4045600.0,-0.00781884374047681,-1.9285432078582037,-0.9090893327785007,53.382080652753864,42.3391521205453,0.12938921409720905,0.18796183475633121,0.41278366888267115,0.0925942000857578,32.50454356851367,0.10249996185302734,-0.1608717740580694,-0.15737509727478027,-0.49871327927857223,0.18396308472901168,-0.32804418827667625,0.013293993727115705,-0.13337501393747964,44.82763156596598,-7.4411708739531335,0.1706690910018959,12,0.12874984741210938,0.22625017166137695,0.5087499618530273,0.3475003242492676,0.48999977111816406,3,0.03478267990573958,1.4117356670032537,9.272500038146973,1.3265395095367558,9.237500190734863,1.0333278232010479,9.292499542236328,0.03478267990573958
5675,2009-12-28,9.232500076293944,9.270000457763672,9.197500228881836,9.225000381469727,9020000.0,0.0035326377937612286,-1.32000732421875,-0.1499933243052154,49.704153587325784,42.79360961301515,0.0881283694330044,0.12878910946429478,0.3786944446394074,0.06325875989348084,33.1216941059501,0.07250022888183594,-0.1337413204964477,-0.1037498474121108,-0.41881666464331424,0.21131696981909265,-0.2612832560277134,0.053783561203491814,-0.15545778450223402,27.142779291552117,-26.574075481206556,0.15753340861560208,12,0.09624958038330256,0.17875003814697443,0.4762496948242205,0.33500003814697443,0.305000305175783,0,0.03953422887646285,-1.9285432078582037,9.199999809265137,1.4117356670032537,9.272500038146973,1.3265395095367558,9.237500190734863,0.03953422887646285
5676,2009-12-29,9.199999809265137,9.279999732971193,9.199999809265137,9.255000114440918,9640800.0,-0.003520202194447486,-1.9090719933417208,-7.333672431334392,49.90096885844514,43.519305165456814,0.07611595089500511,0.13721470531506696,0.40750282343220867,0.10455509069602087,33.487516282630324,0.07999992370605646,-0.13367898194628935,-0.11650009155273366,-0.4121990163874045,0.1791988332819372,-0.2643495539700691,0.03134937086460177,-0.11274837093865564,8.571117166212534,-46.08353771685593,0.1478494624173352,12,0.11124992370605469,0.21125030517578125,0.5099999904632568,0.375,0.3775005340576172,1,0.03885870475061459,-1.32000732421875,9.232500076293944,-1.9285432078582037,9.199999809265137,1.4117356670032537,9.272500038146973,0.03885870475061459
5677,2009-12-30,9.21500015258789,9.274999618530273,9.15999984741211,9.15999984741211,9184000.0,0.0016304721341022788,-3.181786655569427,-1.0,47.29168372022044,44.733534909483026,0.021872460400508942,0.09436777032794907,0.38286416822955616,0.09597259542916348,34.105644922706624,0.11499977111816406,-0.12212807050636698,-0.0807497501373291,-0.33979186162418884,0.17829236134953064,-0.21027080588075897,0.04877130560610077,-0.11774375065733445,41.509759889445505,-11.213748275654368,0.12952105574343029,12,-4.76837158203125e-07,0.16874980926513672,0.49499964714050293,0.3599996566772461,0.2325000762939453,2,0.03119906923872051,-1.9090719933417208,9.199999809265137,-1.32000732421875,9.232500076293944,-1.9285432078582037,9.199999809265137,0.03119906923872051
5678,2009-12-31,9.137499809265137,9.244999885559082,9.135000228881836,9.202500343322754,6045200.0,-0.008410237877314541,-2.142861035422343,-1.1818213344430573,34.862390939920175,44.58442661627427,0.08214456425292305,0.14296919262980978,0.4520447864780959,0.1807427408610831,34.525122278891494,0.1099996566772461,-0.14123367960520206,-0.13525009155273438,-0.36103454159946224,0.0905343584939935,-0.2481423165760983,-0.02235786652937044,-0.030438543002585305,1.5870420829548895,-43.53843875096343,0.11289222502336432,12,0.0774998664855957,0.24250030517578125,0.5724999904632568,0.4525003433227539,0.3400001525878906,3,0.05335159517492438,-3.181786655569427,9.21500015258789,-1.9090719933417208,9.199999809265137,-1.32000732421875,9.232500076293944,0.05335159517492438
5679,2010-01-04,9.010000228881836,9.162500381469727,8.9375,9.0,25150000.0,-0.013953442740870958,-2.3333333333333335,-0.15384841104492503,34.62416102717033,44.21067153384818,0.2040610145816686,0.2587279804405078,0.5648970374986284,0.3151638590365913,33.75331921191398,0.22500038146972656,-0.1575006540015078,-0.2468746662139889,-0.49950207980262995,0.005752747374652145,-0.3731883730083094,-0.12056095941966838,0.5774993896484375,21.16796654201589,-20.35560539585211,0.12631370679432072,1,0.1387495994567871,0.3449997901916504,0.6999995708465576,0.5799999237060547,0.3924999237060547,0,0.08851272324287374,-2.142861035422343,9.137499809265137,-3.181786655569427,9.21500015258789,-1.9090719933417208,9.199999809265137,0.08851272324287374
5680,2010-01-05,9.2524995803833,9.260000228881836,8.979999542236328,8.979999542236328,21218400.0,0.026914466741535303,-1.0550506234754338,27.24938012588213,37.744014603432525,43.93428194337977,-0.03288213624546543,0.029142773088526752,0.30317387283417396,0.07791292051764387,32.91669831052031,0.2800006866455078,-0.14034758275245807,-0.011625289916992188,-0.2543306395580043,0.2310800597240199,-0.13297796473749912,0.10972738490351475,0.32200004577636676,91.97075210852636,55.183893240551456,0.1213526748205064,1,-0.10374975204467773,0.09750032424926758,0.4575002193450928,0.33750057220458984,0.1275005340576172,1,0.04728451984235327,-2.3333333333333335,9.010000228881836,-2.142861035422343,9.137499809265137,-3.181786655569427,9.21500015258789,0.04728451984235327
5681,2010-01-06,9.289999961853027,9.324999809265137,9.192500114440918,9.262499809265137,14987600.0,0.004053000072459678,1.717946711530185,0.10091797702082685,41.62996908748851,44.14713643002432,-0.07909170858694736,-0.004658499798313898,0.25003527352442134,0.04800802900565948,31.8765843913491,0.13249969482421875,-0.11198721386849364,0.02337508201599192,-0.2193140026102256,0.26606416664220944,-0.09796946029711684,0.14471962432910068,0.27175967178344607,90.96777686717218,56.74336450300544,0.1213445423131085,1,-0.15875005722045898,0.034999847412109375,0.4199998378753662,0.3000001907348633,0.10750007629394531,2,0.026641595331861723,-1.0550506234754338,9.2524995803833,-2.3333333333333335,9.010000228881836,-2.142861035422343,9.137499809265137,0.026641595331861723
5682,2010-01-07,9.765000343322754,9.9350004196167,9.5625,9.6875,54589200.0,0.0511302888503975,-1.2748093381361583,2.8181786655569425,66.14312771913711,46.142505577321536,-0.5267954194183151,-0.45888432495757847,-0.23846881714039903,-0.41547986318029473,30.075936969207827,0.6450004577636719,-0.0753567603726637,0.4702504634857174,0.14315437428616207,0.7973465526852728,0.30670241888594063,0.6337985080854942,-0.8275003433227539,82.95739300447916,44.96073856472523,0.16354804459977726,1,-0.3287501335144043,-0.3287501335144043,-0.07312560081481934,-0.17500019073486328,-0.14750003814697443,3,-0.01920122820356185,1.717946711530185,9.289999961853027,-1.0550506234754338,9.2524995803833,-2.3333333333333335,9.010000228881836,-0.01920122820356185
5683,2010-01-08,9.637499809265137,9.654999732971193,9.50749969482422,9.579999923706056,23387600.0,-0.01305688986942033,2.189199220562186,0.7419307204823495,65.79860260273523,47.52211912731946,-0.38227512727063484,-0.3196143261203872,-0.11688298096521343,-0.27824899409641013,28.24043255802362,0.2575006484985334,-0.050679191756167086,0.32487492561340403,-0.036141454542368834,0.6858913057691769,0.1443667355355167,0.5053831156912914,-0.6800498008728031,70.17538995463475,27.269368983624894,0.1805081900778866,1,-0.2012495994567871,-0.2012495994567871,0.0631251335144043,-0.047499656677246094,0.06000041961669922,4,-0.019714613140707105,-1.2748093381361583,9.765000343322754,1.717946711530185,9.289999961853027,-1.0550506234754338,9.2524995803833,-0.019714613140707105
5684,2010-01-11,9.6225004196167,9.712499618530273,9.5649995803833,9.702500343322754,14601600.0,-0.001556356933363312,1.95004577706569,-1.3913057900585903,64.81804821062944,49.201440752130985,-0.3364195138001129,-0.3082093294467896,-0.0987455357859659,-0.2493163323636498,27.575371749932586,0.14750003814697266,-0.018882976352976755,0.30212550163269114,-0.07898542163561828,0.6832364249010006,0.11157003999853643,0.49268096326684585,-0.645499402999878,67.27751697388932,21.09078706920635,0.19055546163415507,1,-0.1862502098083496,-0.1862502098083496,0.03687453269958496,-0.032500267028808594,0.14999961853027344,0,-0.015068895966797724,2.189199220562186,9.637499809265137,-1.2748093381361583,9.765000343322754,1.717946711530185,9.289999961853027,-0.015068895966797724
5685,2010-01-12,9.53499984741211,9.587499618530273,9.46500015258789,9.574999809265137,11583200.0,-0.009093330048207449,2.7692386695423803,0.5,58.464229078761164,50.15291410994388,-0.22517655380919344,-0.2170708266430026,-0.01405584159915918,-0.15096424757689952,27.000067709550358,0.1575002670288086,-0.008986243116854808,0.20524992942810094,-0.18771091802540596,0.5982107768816078,0.008769505701346603,0.4017303531548553,-0.5388388427352897,46.127891205392466,-0.44344503569588767,0.19648042372675364,1,-0.09874963760375977,-0.09874963760375977,-0.08187460899353027,0.05500030517578125,0.2525005340576172,1,-0.013896140214431196,1.95004577706569,9.6225004196167,2.189199220562186,9.637499809265137,-1.2748093381361583,9.765000343322754,-0.013896140214431196
5686,2010-01-13,9.567500114440918,9.592499732971193,9.477499961853027,9.545000076293944,10988400.0,0.0034085230780187548,2.172439194433011,-0.5625014901175849,61.70211039070841,51.75407262888698,-0.22357616967929772,-0.26036021713225566,-0.04010125689486266,-0.17478876687303924,26.516806439132523,0.11499977111816584,-0.0006165429656075361,0.23612518310546804,-0.16065962938673906,0.6329099955976751,0.03773277685936449,0.4345175893515716,-0.5525623214653006,21.808490131505526,-25.17769734313897,0.19839240624610338,1,-0.13124990463256836,-0.13124990463256836,-0.12812495231628418,0.022500038146972656,0.2749996185302752,2,-0.019597595793805378,2.7692386695423803,9.53499984741211,1.95004577706569,9.6225004196167,2.189199220562186,9.637499809265137,-0.019597595793805378
5687,2010-01-14,9.449999809265137,9.574999809265137,9.40250015258789,9.574999809265137,10920000.0,-0.012281191927913326,1.7599945068359375,-5.555546136565492,55.946382177147385,54.09673832191223,-0.07737207544037439,-0.1530706659224066,0.07472330353735934,-0.050126003826774124,26.121857280993506,0.1724996566772461,0.010211321602731971,0.12012486457824778,-0.27451527203277415,0.5147650011892697,-0.0771952037272623,0.31744493288375786,-0.41666076375669725,15.322496292969253,-27.58575128188381,0.1973200683055109,1,-0.01374959945678711,-0.01374959945678711,-0.012499570846557617,0.1400003433227539,0.3450002670288068,3,-0.005555531447385964,2.172439194433011,9.567500114440918,2.7692386695423803,9.53499984741211,1.95004577706569,9.6225004196167,-0.005555531447385964
5688,2010-01-15,9.322500228881836,9.529999732971193,9.27750015258789,9.425000190734863,15785600.0,-0.013492019360497265,-1.6233707041332652,0.8199996948242188,53.958006326598166,56.24494335518199,0.0884287732366058,-0.025292641458401377,0.1969627045535951,0.08578340129336226,25.272630806376906,0.25249958038330256,0.021500867071971186,-0.008374738693238015,-0.4028241119120768,0.38607463452560076,-0.2055994253026565,0.18884994791618048,-0.27112795589123095,10.34485782561989,-30.985469912291343,0.19722468660941905,1,0.13499975204467773,0.11374998092651367,0.09874987602233887,0.2512497901916504,0.8049993515014648,4,0.0316438797587808,1.7599945068359375,9.449999809265137,2.172439194433011,9.567500114440918,2.7692386695423803,9.53499984741211,0.0316438797587808
5689,2010-01-19,9.470000267028807,9.47249984741211,9.300000190734863,9.300000190734863,10318000.0,0.0158219398793904,-1.0294068148414097,-1.6585379469477586,57.14285714285715,58.40037030400694,0.014574407987753446,-0.1582637763807444,0.04709751248038252,-0.057393373536360315,23.933142805755207,0.1724996566772461,0.040842190261086486,0.1247502803802476,-0.26788235189981435,0.5173829126603096,-0.07156603575978338,0.3210665965202786,-0.40095543110568066,61.11122884883697,17.243277320787826,0.19631631614003134,1,0.09375000000000178,-0.03375005722045721,-0.051250219345091,0.10374975204467951,0.9650001525878924,1,0.024023226551017407,-1.6233707041332652,9.322500228881836,1.7599945068359375,9.449999809265137,2.172439194433011,9.567500114440918,0.024023226551017407
5690,2010-01-20,9.352499961853027,9.417499542236328,9.287500381469727,9.417499542236328,8459200.0,-0.01240763483237417,3.0,-0.3823503012487558,54.36337718867403,59.81519342636089,0.16511513517067478,-0.029891500557024386,0.1611409221571467,0.06395050217910381,22.322484688490842,0.18249988555908025,0.08228689129755296,-0.0006250381469730115,-0.38683439476576176,0.38558431847181573,-0.19372971645636738,0.19247964016242136,-0.2661360142560305,23.80949497579467,-23.51023777941009,0.1931046783093943,1,0.2537503242492676,0.08375024795532227,0.053750038146972656,0.22125005722045898,1.0550003051757795,2,0.044907787009573985,-1.0294068148414097,9.470000267028807,-1.6233707041332652,9.322500228881836,1.7599945068359375,9.449999809265137,0.044907787009573985
5691,2010-01-21,9.212499618530273,9.40250015258789,9.199999809265137,9.380000114440918,16357200.0,-0.014969296326520998,-1.103898420121773,2.5769473421658815,49.93323011418618,58.01409369247746,0.32739503537931114,0.10941807051698582,0.2954220881589915,0.2046242601173347,21.397863350228597,0.2025003433227539,0.13434158553067554,-0.13662538528442347,-0.5271119835609088,0.2538612129920619,-0.33186868442266615,0.058617913853819203,-0.10916294149288319,3.333282470703125,-42.87397899923861,0.19524329913824284,1,0.24375009536743164,0.22375059127807617,0.19375038146972656,0.3612504005432129,1.2049999237060547,3,0.062415282143717166,3.0,9.352499961853027,-1.0294068148414097,9.470000267028807,-1.6233707041332652,9.322500228881836,0.062415282143717166
5692,2010-01-22,9.1850004196167,9.329999923706056,9.164999961853027,9.204999923706056,18534400.0,-0.0029849877940034686,-4.499960263848108,0.11939967091217604,51.303171588096475,56.403490246406484,0.2949905518597262,0.1399581820978728,0.30999471569452375,0.23531830911368523,20.610618824682955,0.16499996185302912,0.16753261805332187,-0.1614995956420895,-0.5558325941822648,0.23283340289808585,-0.35866609491217716,0.03566690362799818,-0.06503046772772336,5.479580905599221,-44.45626542431843,0.19716649927008764,1,0.25374937057495117,0.2512497901916504,0.21562457084655762,0.3887495994567871,1.0850000381469727,4,0.07158402649065221,-1.103898420121773,9.212499618530273,3.0,9.352499961853027,-1.0294068148414097,9.470000267028807,0.07158402649065221
5693,2010-01-25,9.2524995803833,9.31999969482422,9.192500114440918,9.265000343322754,12041200.0,0.007348846780936613,1.0816348773841649,0.6250536455104113,56.87941497147094,55.5214198865,0.18677755457787448,0.07471445956334222,0.2300061997763052,0.1737541661523423,19.6695565750519,0.1349992752075213,0.1959050315089801,-0.09300041198730469,-0.48822400612710126,0.3022231821524919,-0.290612209057203,0.1046113850825936,-0.11622901913977124,28.455171087685343,-24.081953028617306,0.19761179706989873,1,0.1262502670288086,0.18375062942504883,0.12250041961669922,0.32125043869018555,1.0375003814697266,0,0.05863285820199615,-4.499960263848108,9.1850004196167,-1.103898420121773,9.212499618530273,3.0,9.352499961853027,0.05863285820199615
5694,2010-01-26,9.520000457763672,9.612500190734863,9.239999771118164,9.239999771118164,24568800.0,0.028911201244203655,-1.660710758101103,-22.398687824229476,57.48253643566693,55.412342926156185,-0.10816688016996778,-0.17663999249284323,-0.04681076604744305,-0.08376094278107793,18.496369378309694,0.3725004196166992,0.15397112756964582,0.15850043296813965,-0.23782960304501444,0.5548304689812937,-0.039664585038437394,0.3566654509747167,-0.3677552993526785,79.32967918199293,30.46781818682942,0.1981650180065773,1,-0.13125038146972656,-0.08375024795532227,-0.14500045776367188,0.05374956130981445,0.7399997711181641,1,0.06381292997987265,1.0816348773841649,9.2524995803833,-4.499960263848108,9.1850004196167,-1.103898420121773,9.212499618530273,0.06381292997987265
5695,2010-01-27,9.59749984741211,9.647500038146973,9.457500457763672,9.52750015258789,16262800.0,0.008140691798521393,1.2352881778096916,0.24999829701432552,58.413127983330156,55.04690043644749,-0.196536185768041,-0.2375729466196166,-0.1296133863401554,-0.1486867265569476,17.314263472948394,0.18999958038330078,0.12101262968845639,0.21774983406066895,-0.18709238362165337,0.6225920517429913,0.015328725219507788,0.4201709429018301,-0.42959958377700147,89.63726780751792,44.19711567229334,0.20242110884116105,1,-0.19124984741210938,-0.16124963760375977,-0.22249984741210938,-0.023749828338623047,0.7849998474121112,2,0.08726236890021055,-1.660710758101103,9.520000457763672,1.0816348773841649,9.2524995803833,-4.499960263848108,9.1850004196167,0.08726236890021055
5696,2010-01-28,9.557499885559082,9.657500267028807,9.524999618530273,9.609999656677246,21763600.0,-0.004167748110338709,-1.2553243295889576,-0.75,42.549354788780796,53.55834183774009,-0.17668416106000784,-0.17857221775135912,-0.09750566937924177,-0.09989054382494977,16.15486827020965,0.13250064849853338,0.08760675894830605,0.15987486839294363,-0.2431156282322302,0.5628653650181175,-0.0416203799196424,0.36137011670552965,-0.37425761880434294,79.69536659798953,37.389806449978806,0.20149524831258683,1,-0.14624977111816406,-0.12124967575073242,-0.18249988555908203,0.016250133514404297,0.8275003433227539,3,0.0889354320321818,1.2352881778096916,9.59749984741211,-1.660710758101103,9.520000457763672,1.0816348773841649,9.2524995803833,0.0889354320321818
5697,2010-01-29,9.5024995803833,9.712499618530273,9.5,9.604999542236328,17224000.0,-0.0057546749499713945,-2.9535135422858207,1.9523887375113533,44.88635378435394,52.5503804441574,-0.1267865640185999,-0.10638313710857972,-0.055551565167032635,-0.038080921767557285,14.859839301706382,0.21249961853027344,0.06901942581522036,0.09049959182739187,-0.30551221117509897,0.4865113948298827,-0.10750630967385355,0.2885054933286373,-0.30422215057132185,59.61533876561413,19.974447144874354,0.1980059015012455,1,-0.06374979019165039,-0.06624937057495117,-0.10687470436096191,0.07125043869018555,0.9125003814697266,4,0.0962904501192432,-1.2553243295889576,9.557499885559082,1.2352881778096916,9.59749984741211,-1.660710758101103,9.520000457763672,0.0962904501192432
5698,2010-02-01,9.625,9.69499969482422,9.52750015258789,9.52750015258789,20108800.0,0.012891389110880391,-2.4358934230604063,-0.9512183775435201,50.08755093219529,51.76645753186163,-0.22558784780674124,-0.2007828968678993,-0.18502741668415723,-0.15263129955343047,13.393071990940491,0.19250011444091975,0.044050709546606726,0.188625001907349,-0.19609806683397757,0.5733480706486755,-0.0037365324633142905,0.38098653627801227,-0.41198811039192584,81.48155623551827,43.46370731546085,0.19236153437066314,2,-0.1862502098083496,-0.1887497901916504,-0.22937512397766113,-0.05124998092651367,0.8424997329711932,0,0.06701303457284902,-2.9535135422858207,9.5024995803833,-1.2553243295889576,9.557499885559082,1.2352881778096916,9.59749984741211,0.06701303457284902
5699,2010-02-02,9.807499885559082,9.8100004196167,9.6875,9.692500114440918,23249200.0,0.01896102707107339,1.0416593817054756,1.1794866778825464,58.94909790868155,52.275982056306916,-0.3969190702343983,-0.33779145351196505,-0.37437956459758226,-0.3273964132059124,11.30593429617984,0.18500041961669922,0.041171842748600085,0.33124990463256765,-0.03212439604335415,0.6946242053084895,0.14956275429460675,0.5129370549705285,-0.5800482253508346,99.29062855936995,59.72515266417772,0.18168715033796062,2,-0.31999969482421875,-0.3712496757507324,-0.43000006675720215,-0.2337498664855957,0.6350002288818359,1,0.04919705143248554,-2.4358934230604063,9.625,-2.9535135422858207,9.5024995803833,-1.2553243295889576,9.557499885559082,0.04919705143248554
5700,2010-02-03,9.6899995803833,9.8100004196167,9.63249969482422,9.787500381469727,18726400.0,-0.011980658327490068,1.4912229041044303,-0.8478347403512846,53.81024759341855,52.706761776221626,-0.25312904459575236,-0.1958769081775067,-0.26491577780441844,-0.2020475468232057,9.706701456484616,0.1775007247924787,0.049514032043829204,0.19187459945678675,-0.16743717789580614,0.5511863768093797,0.012218710780491193,0.3715304881330823,-0.4483969449868841,61.290104257996234,18.673852794844407,0.17965588867629645,2,-0.2024993896484375,-0.25374937057495117,-0.3124997615814209,-0.11624956130981445,0.842500686645506,2,0.05882359888358102,1.0416593817054756,9.807499885559082,-2.4358934230604063,9.625,-2.9535135422858207,9.5024995803833,0.05882359888358102
5701,2010-02-04,9.537500381469727,9.72249984741211,9.53499984741211,9.6875,20372800.0,-0.015737792107060278,-1.4193441210853381,1.5384449856705498,52.66364161564434,52.85792511261583,-0.05551869965836609,-0.02517565569814728,-0.11997300895480834,-0.04398385418192774,8.274766178921537,0.1875,0.036599582808834796,0.02700037956237722,-0.3189293681286216,0.37293012725337604,-0.1459644942831222,0.19996525340787663,-0.2820297903889042,12.096880873933655,-32.56850509759491,0.17296487384549933,2,-0.03625011444091797,-0.10125017166137695,-0.16750049591064453,0.036249637603759766,1.1799993515014666,3,0.08859756535331109,1.4912229041044303,9.6899995803833,1.0416593817054756,9.807499885559082,-2.4358934230604063,9.625,0.08859756535331109
5702,2010-02-05,9.577500343322754,9.6225004196167,9.425000190734863,9.55500030517578,19836000.0,0.004193966999020304,2.5111092273131863,-0.15000063578450634,58.199364012425384,53.004586117166326,-0.037981636839152344,-0.08426309500178775,-0.1663338472896161,-0.07948744089159021,7.843861900462927,0.19750022888183594,0.03899457824604369,0.07637534141540492,-0.25013117937790597,0.4028818622087158,-0.08687791898125141,0.23962860181206125,-0.3084391556712145,39.61040569529009,-9.008144961088824,0.1632532603966556,2,-0.052500247955322266,-0.1412501335144043,-0.21625041961669922,-0.003750324249267578,1.2299995422363281,4,0.08431217505745692,-1.4193441210853381,9.537500381469727,1.4912229041044303,9.6899995803833,1.0416593817054756,9.807499885559082,0.08431217505745692
5703,2010-02-08,9.447500228881836,9.59000015258789,9.447500228881836,9.587499618530273,10746800.0,-0.013573490971634516,-1.0357220708446866,-6.2221845462632315,49.268291170058085,52.091892198765336,0.13699467987713376,0.03243589613051867,-0.044981142691288056,0.05310121934898859,7.637402383378718,0.1424999237060547,0.060177267625340036,-0.044124794006346946,-0.3649308346849711,0.2766812466722772,-0.20452781434565992,0.11627822633296603,-0.16512025659099372,5.844162278116037,-39.492460818942114,0.1604030203393121,2,0.1700000762939453,-0.011250019073486328,-0.14812541007995605,0.1262497901916504,1.3274993896484375,0,0.10240801371070196,2.5111092273131863,9.577500343322754,-1.4193441210853381,9.537500381469727,1.4912229041044303,9.6899995803833,0.10240801371070196
5704,2010-02-09,9.477499961853027,9.537500381469727,9.422499656677246,9.532500267028807,11654400.0,0.0031754148975280394,2.538454766865225,0.39286103542233064,54.310348229518674,51.636027781675175,0.1121232069477287,-0.009469391601683697,-0.08587581477875617,0.02337592840192393,7.2478369003358605,0.11500072479248047,0.08393498652368159,-0.006875038146972656,-0.3217261611904707,0.3079760848965254,-0.1643005996687208,0.15055052337477548,-0.18206758061566752,14.193599196700172,-32.46708878986467,0.1574255615217489,2,0.1387500762939453,-0.041249752044677734,-0.18000006675720215,0.09625005722045898,1.3125,1,0.1044579029388466,-1.0357220708446866,9.447500228881836,2.5111092273131863,9.577500343322754,-1.4193441210853381,9.537500381469727,0.1044579029388466
5705,2010-02-10,9.40250015258789,9.529999732971193,9.350000381469727,9.482500076293944,16517600.0,-0.007913459199895723,1.057144414168916,1.4545359966708429,56.85923336886377,53.226014290573275,0.1749514294125607,0.058072305224404985,-0.01924030673688293,0.09885553098854061,7.433322168082887,0.17999935150146662,0.09136308284518435,-0.07524986267089773,-0.3911899462627595,0.24069022092096404,-0.2332199044668286,0.08272017912503316,-0.09427641058294434,14.093918493371635,-36.47569626033068,0.15797004179593083,2,0.17750024795532227,0.05499982833862305,-0.15062522888183594,0.14624977111816406,1.3424997329711914,2,0.11060887476473846,2.538454766865225,9.477499961853027,-1.0357220708446866,9.447500228881836,2.5111092273131863,9.577500343322754,0.11060887476473846
5706,2010-02-11,9.380000114440918,9.412500381469727,9.3125,9.40250015258789,18852400.0,-0.002392984608543758,3.7058453943677776,0.2812507450587765,57.06521063084903,54.57922060685051,0.18955949250639037,0.06936126683424071,-0.0036042179451030165,0.12051186368068834,7.677283784310513,0.10000038146972656,0.07734645546093688,-0.0883749008178718,-0.4042290638014805,0.22747926216573688,-0.24630198230967615,0.06955218067393254,0.5550003051757812,21.774200991204673,-33.07388170066175,0.15792708149180407,2,0.18125009536743164,0.1700000762939453,-0.13062524795532227,0.16874980926513672,1.5249996185302752,3,0.12286781860626683,1.057144414168916,9.40250015258789,2.538454766865225,9.477499961853027,-1.0357220708446866,9.447500228881836,0.12286781860626683
5707,2010-02-12,9.397500038146973,9.417499542236328,9.279999732971193,9.292499542236328,14347200.0,0.001865663485346003,-1.1153798188020698,-4.6666807951511045,55.45114534140825,55.17517554120751,0.17388491851374965,0.05030572784832188,-0.029034582449821045,0.10210175511621244,8.342393148920864,0.13749980926513494,0.054366477185940454,-0.06824998855590891,-0.3856161563507694,0.24911617923895157,-0.22693307245333827,0.09043309534152044,0.5250503730773932,37.903272944295914,-19.445451893214546,0.15868308389743022,2,0.14750003814697266,0.15250015258789062,-0.16937518119812012,0.15124988555908203,1.4849996566772479,4,0.14046285602191944,3.7058453943677776,9.380000114440918,1.057144414168916,9.40250015258789,2.538454766865225,9.477499961853027,0.14046285602191944
5708,2010-02-16,9.61750030517578,9.625,9.4350004196167,9.454999923706056,11754000.0,0.02341050983088766,1.1408431029109938,1.5476153713408258,53.80116567692688,54.60318307101254,-0.05284865720447307,-0.15437562168807162,-0.25352463541880077,-0.11885592817853663,8.427626912064632,0.22749996185302734,0.07117394184595582,0.13700027465820064,-0.17975381936392232,0.4537543686803236,-0.02137677235286084,0.2953773216692621,0.2793480789184599,97.82617709580083,41.470956124866234,0.1583770470110613,2,-0.07250022888183416,-0.1300001144409162,-0.18125009536742986,-0.06875038146972479,1.1899995803833026,1,0.1237327312319283,-1.1153798188020698,9.397500038146973,3.7058453943677776,9.380000114440918,1.057144414168916,9.40250015258789,0.1237327312319283
5709,2010-02-17,9.697500228881836,9.739999771118164,9.657500267028807,9.65999984741211,11612000.0,0.008318161805828339,-2.8823714208775977,0.2307710365388503,53.89106588888395,54.61216288161982,-0.16773172594600538,-0.22815558954282267,-0.32847308591242097,-0.19620427684867536,8.720233058356419,0.12249946594238459,0.09071901647855185,0.2056252002716068,-0.12555244987805025,0.5368028504212639,0.040036375196777385,0.3712140253464362,0.1746742091674811,90.76096984523522,37.02052906622049,0.16558882507482864,2,-0.1875004768371582,-0.21000003814697266,-0.26125001907348633,-0.14875030517578125,1.182499885559082,2,0.11111104554958873,1.1408431029109938,9.61750030517578,-1.1153798188020698,9.397500038146973,3.7058453943677776,9.380000114440918,0.11111104554958873
5710,2010-02-18,9.772500038146973,9.797499656677246,9.63249969482422,9.697500228881836,12093200.0,0.007733932198502824,1.6400195313989843,1.999974568943594,58.143947056613584,55.22108570839417,-0.25680381623497794,-0.2846720012795476,-0.3903534159437676,-0.26769029890527385,9.067699021039633,0.16499996185302557,0.09530038481280023,0.2596250057220466,-0.08723413582137951,0.6064841472654727,0.08619543495033355,0.43305457649375967,0.07598741169922008,95.16915512735929,42.86483800445865,0.17342957077171295,2,-0.2337503433227539,-0.2849998474121094,-0.33624982833862305,-0.29125022888183594,1.0600004196166992,3,0.10411869222146253,-2.8823714208775977,9.697500228881836,1.1408431029109938,9.61750030517578,-1.1153798188020698,9.397500038146973,0.10411869222146253
5711,2010-02-19,9.787500381469727,9.852499961853027,9.74250030517578,9.75,11656400.0,0.0015349545422562727,-3.1904813805629084,0.5000063578449448,61.13284611493119,55.54702816422815,-0.2599486865643392,-0.2681333417924705,-0.3960609941986757,-0.27637945076383197,9.131798272668126,0.10999965667724787,0.06890134874262444,0.24587531089782644,-0.09133956782108221,0.5830901896167351,0.077267871538373,0.4144827502572799,-0.5075006484985334,88.64636604421045,35.72738910590667,0.16860743935945405,2,-0.2212505340576172,-0.2787504196166992,-0.35125017166137695,-0.35000038146972656,1.032499313354494,4,0.09782880886545353,1.6400195313989843,9.772500038146973,-2.8823714208775977,9.697500228881836,1.1408431029109938,9.61750030517578,0.09782880886545353
5712,2010-02-22,9.842499732971193,9.86750030517578,9.74250030517578,9.81999969482422,16239600.0,0.005619346039116957,2.4482196177475988,0.5999949137887188,58.96907102974136,56.62489259308185,-0.30553504174215007,-0.2860129025360454,-0.43972798308301897,-0.32663970221154237,9.070556171125245,0.125,0.060486981045862365,0.26799969673156987,-0.05050670475464436,0.5865060982177841,0.10874649598846275,0.427252897474677,-0.551049995422364,94.21951934801814,43.05818555471229,0.15925320074310734,2,-0.26874971389770685,-0.3262495994567889,-0.4062495231628436,-0.4049997329711932,0.9575004577636701,0,0.1079502188291408,-3.1904813805629084,9.787500381469727,1.6400195313989843,9.772500038146973,-2.8823714208775977,9.697500228881836,0.1079502188291408
5713,2010-02-23,9.795000076293944,9.875,9.697500228881836,9.845000267028807,18218400.0,-0.004825974901287666,2.227278638495513,-2.2222269317170347,49.41996160514897,56.081516301485216,-0.22748076381248872,-0.20636713791364691,-0.3837126843897405,-0.27327183313663816,8.900699341957372,0.17749977111816406,0.06463168764532412,0.19337501525878764,-0.10116858947685614,0.4879186199944314,0.04610321289096575,0.34064681762660953,-0.4805083160400372,67.01038225578006,21.030882392188744,0.1472718023678217,2,-0.21750020980834783,-0.27500009536742986,-0.3587498664855939,-0.35750007629394354,0.8350000381469744,1,0.11102599388051715,2.4482196177475988,9.842499732971193,-3.1904813805629084,9.787500381469727,1.6400195313989843,9.772500038146973,0.11102599388051715
5714,2010-02-24,10.1274995803833,10.137499809265137,9.71500015258789,9.837499618530273,28059200.0,0.033945839867227656,1.7258005469776256,-5.799977111903718,66.92459576678498,57.199889901254245,-0.5119148180969582,-0.5175561460274913,-0.709701909290235,-0.5985088553495626,9.732196532598778,0.4224996566772461,0.06447919885559195,0.4954995632171624,0.12175059969896829,0.8692485267353565,0.30862508145806444,0.6823740449762603,-0.7793773257446297,98.01975710581627,51.74721377852259,0.18687448175909713,2,-0.4187498092651367,-0.47624969482421875,-0.6806244850158691,-0.6899995803833008,0.5500001907348633,2,0.06714394799807488,2.227278638495513,9.795000076293944,2.4482196177475988,9.842499732971193,-3.1904813805629084,9.787500381469727,0.06714394799807488
5715,2010-02-25,10.4350004196167,10.475000381469727,9.9399995803833,9.970000267028807,42669200.0,0.030362957489429965,-1.0380923662680017,1.6034490129469587,81.00174395660056,59.859504715226635,-0.7348283028806435,-0.8001190085767043,-1.0031165080203959,-0.8953684967848368,10.82561259275909,0.5350008010864258,0.10155678043945571,0.7611253738403327,0.24362767164915944,1.278623076031506,0.502376522744747,1.0198742249359185,-1.0237279606079106,94.85531138226939,42.43145088320401,0.25874885109558643,2,-0.5575003623962402,-0.6150002479553223,-0.9350001811981201,-0.9975004196166992,0.6524991989135742,3,0.04264491393672265,1.7258005469776256,10.1274995803833,2.227278638495513,9.795000076293944,2.4482196177475988,9.842499732971193,0.04264491393672265
5716,2010-02-26,10.407500267028807,10.522500038146973,10.395000457763672,10.399999618530273,25156800.0,-0.002635376280023416,-13.572238269115482,0.016130421585433003,78.91986873183176,62.46714064749591,-0.610444349341444,-0.7438093864006561,-0.9676038515464978,-0.8553230444842175,11.976657709959564,0.12749958038330078,0.13102103432208345,0.691125202178954,0.08231166303916915,1.2999387413187389,0.3867184326090616,0.9955319717488464,-0.8898550157739251,86.06063058116327,30.693408181136235,0.3044067695698928,2,-0.4287500381469709,-0.5637502670288068,-0.8862500190734846,-0.9700002670288068,0.7674999237060565,4,0.040835952902281036,-1.0380923662680017,10.4350004196167,1.7258005469776256,10.1274995803833,2.227278638495513,9.795000076293944,0.040835952902281036
5717,2010-03-01,10.417499542236328,10.449999809265137,10.267499923706056,10.40999984741211,21328000.0,0.000960775878065423,4.034463707873988,0.9998728544185458,86.88214168641676,66.14280464855034,-0.5146632779961458,-0.7185867277983924,-0.9675361344449129,-0.8563837131880838,12.65742347345929,0.18249988555908025,0.16716524784832387,0.6553744792938225,-0.019681496438195722,1.3304304550258408,0.3178464914278134,0.9929024671598317,-0.7792717165543959,87.27266421986532,24.581900063898644,0.33752798786600957,3,-0.3399996757507324,-0.5737495422363281,-0.9712495803833008,-0.9799995422363281,0.7375001907348651,0,0.038636925392318,-13.572238269115482,10.407500267028807,-1.0380923662680017,10.4350004196167,1.7258005469776256,10.1274995803833,0.038636925392318
5718,2010-03-02,10.270000457763672,10.425000190734863,10.229999542236328,10.425000190734863,21886400.0,-0.014158780029184692,1.5161417347058064,-20.667472024415055,77.6614874144769,68.78396259583846,-0.29600110821028736,-0.5484052382440261,-0.8057542267215947,-0.7055829609268294,13.296372852167964,0.19500064849853516,0.2066969388693103,0.47562537193298304,-0.23265803306319555,1.1839087769291616,0.12148366943489464,0.8297670744310714,-0.5256599665859341,68.73069768815141,-0.0907225355584842,0.3541417024980892,3,-0.19250059127807617,-0.41250038146972656,-0.8325004577636719,-0.8325004577636719,0.9349994659423846,1,0.0516065929257612,4.034463707873988,10.417499542236328,-13.572238269115482,10.407500267028807,-1.0380923662680017,10.4350004196167,0.0516065929257612
5719,2010-03-03,10.289999961853027,10.357500076293944,10.239999771118164,10.3100004196167,18950800.0,0.001947371294831468,1.0434876353805904,0.1290354336764516,82.21420357502099,71.45843554232816,-0.24933633880955064,-0.559067313561922,-0.8070754838579077,-0.7206140985111578,13.440637315461611,0.11750030517577947,0.25453684775976804,0.4714998722076409,-0.2707218289174289,1.2137215733327107,0.1003890216451051,0.8426107227701767,-0.45228032503898064,60.08585517914328,-15.011400786950205,0.371110850562535,3,-0.17999982833862305,-0.408750057220459,-0.8824999332427979,-0.8524999618530273,0.9175004959106445,2,0.033041803095076316,1.5161417347058064,10.270000457763672,4.034463707873988,10.417499542236328,-13.572238269115482,10.407500267028807,0.033041803095076316
5720,2010-03-04,10.260000228881836,10.357500076293944,10.1274995803833,10.3100004196167,30528400.0,-0.002915425955530182,2.1724314831988853,2.4999523173755485,81.7690175758721,73.7513434824327,-0.15970739890820695,-0.5103404657077686,-0.7587639663266472,-0.6838539501612182,13.691507167130917,0.23000049591064275,0.2936742290626402,0.41300010681152344,-0.3518744215710843,1.1778746351941312,0.03056284262021869,0.7954373710028282,-0.3401069439078377,33.54442909982907,-46.30270097043559,0.38243726419130414,3,-0.15000009536743164,-0.3587503433227539,-0.8475000858306885,-0.8225002288818359,1.1424999237060547,3,0.040691962273165405,1.0434876353805904,10.289999961853027,1.5161417347058064,10.270000457763672,4.034463707873988,10.417499542236328,0.040691962273165405
5721,2010-03-05,10.38249969482422,10.38249969482422,10.25,10.322500228881836,15568400.0,0.011939518831349583,3.416695806974398,-1.1999847412691804,83.05374829986377,76.42741873466852,-0.2111332786968365,-0.5968917988012468,-0.8642938362707238,-0.7996902372867982,14.56183383207716,0.13249969482422053,0.33442374487933435,0.4932496070861827,-0.29270277808064193,1.2792019922530073,0.1002734145027695,0.8862257996695959,-0.39029359946946585,79.06974681073848,-5.831716678800603,0.3929761925834127,3,-0.27249956130981623,-0.4812498092651385,-0.9612495899200457,-0.9449996948242205,1.155000686645506,4,0.06790271557219518,2.1724314831988853,10.260000228881836,1.0434876353805904,10.289999961853027,1.5161417347058064,10.270000457763672,0.06790271557219518
5722,2010-03-08,10.385000228881836,10.414999961853027,10.324999809265137,10.392499923706056,11134400.0,0.00024084123584056094,2.4285921889191644,-0.12499602632167132,80.15723482549011,79.84267131470644,-0.1436988835928794,-0.5647496639263103,-0.8476727768428525,-0.7956449924502191,15.973128807068463,0.09000015258789062,0.3670748506738306,0.455375146865844,-0.34595965626308,1.256709949994768,0.054707745301382005,0.856042548430306,-0.32915886039201503,86.55466225573166,3.152260585279393,0.40066740156446246,3,-0.2662501335144043,-0.4837503433227539,-0.9612500667572021,-0.9475002288818359,1.1999998092651367,0,0.07607125127026482,3.416695806974398,10.38249969482422,2.1724314831988853,10.260000228881836,1.0434876353805904,10.289999961853027,0.07607125127026482
5723,2010-03-09,10.414999961853027,10.484999656677246,10.352499961853027,10.395000457763672,11187200.0,0.0028887561203665424,-1.5237917911735588,-2.6667090539159504,79.34566469118403,81.2227900840841,-0.08549337740554108,-0.5465734360720234,-0.858936393294595,-0.8181395225926273,17.554856653736234,0.13249969482421875,0.39940921306024,0.4369998931884762,-0.35857928414139373,1.2325790705183461,0.03921030452354124,0.8347894818534112,-0.30315955300434894,80.41966996206644,-1.967159529004718,0.39778958866493525,3,-0.18375015258789062,-0.5137500762939453,-0.9774999618530273,-0.9774999618530273,1.1475000381469727,1,0.07105134650298228,2.4285921889191644,10.385000228881836,3.416695806974398,10.38249969482422,2.1724314831988853,10.260000228881836,0.07105134650298228
5724,2010-03-10,10.467499732971193,10.49250030517578,10.359999656677246,10.417499542236328,11386800.0,0.005040784571335166,1.6499775889528427,2.500071527347378,78.9583942626805,80.99575122920409,-0.09464515130050444,-0.549263070547914,-0.8893664411725606,-0.8636707221969111,19.0947130662004,0.13250064849853338,0.437732860074723,0.43999967575073384,-0.34761486626189786,1.2276142177633655,0.046192404744417104,0.8338069467570506,-0.3063801686067187,93.15054176432105,11.869161077276942,0.39380727100631624,3,-0.14249992370605646,-0.5662498474121112,-1.0299997329711932,-1.0299997329711932,0.9525003433227521,2,0.0704561938904893,-1.5237917911735588,10.414999961853027,2.4285921889191644,10.385000228881836,3.416695806974398,10.38249969482422,0.0704561938904893
5725,2010-03-11,10.442500114440918,10.49250030517578,10.407500267028807,10.442500114440918,15973200.0,-0.0023883084946760835,-1.4285831062669068,0.0,77.06618914494524,80.78978683066114,-0.07651633504619682,-0.46625973912294505,-0.8431803083135456,-0.832535591483003,20.32519168721795,0.08500003814697266,0.4988032611991464,0.363000059127808,-0.3873148695480655,1.1133149878036814,-0.012157405210128758,0.7381575234657447,-0.23801489322254454,79.38139059304761,-0.9283666551673235,0.37515746433793684,3,-0.13250017166137695,-0.5412502288818359,-0.9806249141693115,-1.0062499046325684,0.9300003051757812,3,0.07325835144256643,1.6499775889528427,10.467499732971193,-1.5237917911735588,10.414999961853027,2.4285921889191644,10.385000228881836,0.07325835144256643
5726,2010-03-12,10.532500267028807,10.587499618530273,10.454999923706056,10.49250030517578,18422000.0,0.008618640325742222,-1.3043279955551879,100.0,77.71093104879876,79.77076342648137,-0.1641865278386181,-0.49064610668695074,-0.9094635758624694,-0.9166528833398448,21.55639732119576,0.14499950408935547,0.5137634240641624,0.3953752040863012,-0.30404042151905664,1.094790829691659,0.045667391283622294,0.7450830168889802,-0.28985326777900156,79.0478508706592,0.47703025712732483,0.34970781280267854,3,-0.1750006675720197,-0.5987505912780744,-1.0706250667572004,-1.0962500572204572,0.9650001525878924,4,0.08260145867572888,-1.4285831062669068,10.442500114440918,1.6499775889528427,10.467499732971193,-1.5237917911735588,10.414999961853027,0.08260145867572888
5727,2010-03-15,10.717499732971193,10.725000381469727,10.4975004196167,10.517499923706056,19232000.0,0.017564629599062354,1.1162678258555652,5.0,83.36353596343388,80.40432437636548,-0.3376647995271629,-0.6025785693761581,-1.068591035900564,-1.097627842103174,22.854428721554402,0.22749996185302734,0.48259784862537813,0.5143746852874767,-0.13876109538260906,1.1675104659575624,0.18780679495243469,0.8409425756225186,-0.42657336702212234,97.98640535593182,17.21163609652696,0.3265678903350428,3,-0.2912497520446795,-0.7149996757507342,-1.248749494552614,-1.2812495231628436,0.9975004196166974,0,0.07651044263391893,-1.3043279955551879,10.532500267028807,-1.4285831062669068,10.442500114440918,1.6499775889528427,10.467499732971193,0.07651044263391893
5728,2010-03-16,10.807499885559082,10.8100004196167,10.707500457763672,10.725000381469727,15599200.0,0.00839749520226385,1.3428409499623983,0.4124979138354433,79.8246406563969,80.13881738540725,-0.38375890315071537,-0.6312187621989587,-1.1286414982786752,-1.1818417350873887,25.026636468518067,0.10249996185302734,0.4594256551663225,0.5448748588562005,-0.10039828747119728,1.1901480051835982,0.2222382856925016,0.8675114320198993,-0.4471216771267059,99.44432670707414,19.989601920265656,0.3226365731636992,3,-0.33874988555908203,-0.7624998092651367,-1.3268747329711914,-1.3712496757507324,1.1149997711181623,1,0.07194079674493281,1.1162678258555652,10.717499732971193,-1.3043279955551879,10.532500267028807,-1.4285831062669068,10.442500114440918,0.07194079674493281
5729,2010-03-17,10.774999618530273,10.845000267028807,10.7524995803833,10.845000267028807,11718000.0,-0.0030071956856770887,1.642852277217015,-0.8484978094258053,69.65320308925415,78.79261577578302,-0.30757085334612455,-0.5416254116078996,-1.0618413778369202,-1.1460006965457907,26.774046580700904,0.09250068664550604,0.4257994101975413,0.45849962234497,-0.16775141980427932,1.0847506644942193,0.14537410127034534,0.7716251434195947,-0.3336894120847198,83.9998517717638,6.224970318606395,0.3131255210746244,3,-0.22749948501586914,-0.7124996185302734,-1.248124361038208,-1.3387494087219238,1.2274999618530273,2,0.07308588485844814,1.3428409499623983,10.807499885559082,1.1162678258555652,10.717499732971193,-1.3043279955551879,10.532500267028807,0.07308588485844814
5730,2010-03-18,10.789999961853027,10.852499961853027,10.69499969482422,10.832500457763672,14771200.0,0.0013921432810963807,2.818211243020753,0.6071443168349359,72.43407598992286,77.61265218578959,-0.2676285033111476,-0.5022387809962563,-1.049478048732393,-1.1610519029015052,28.18505269635278,0.15750026702880682,0.41511890343581825,0.42262496948242223,-0.18251184939608045,1.027761788360925,0.12005656004317089,0.7251933789216736,-0.2679517432908227,84.27673106866688,7.238060874028449,0.30256840943925173,3,-0.2012500762939453,-0.723750114440918,-1.2637498378753662,-1.3537497520446777,1.182499885559082,3,0.0583874065494181,1.642852277217015,10.774999618530273,1.3428409499623983,10.807499885559082,1.1162678258555652,10.717499732971193,0.0583874065494181
5731,2010-03-19,10.744999885559082,10.852499961853027,10.71500015258789,10.744999885559082,14452000.0,-0.004170535352459592,-3.583367771879073,-0.0,68.45076718578902,76.31193355915616,-0.18528489419884409,-0.4024616638597731,-0.9782819595199825,-1.1146084831554006,29.416689154580865,0.13749980926513672,0.3974130713773931,0.32974991798400843,-0.23218488550029015,0.891684721468307,0.04878251624185914,0.6107173197261577,-0.15686131833871286,69.71824932033827,-5.776966180144498,0.2809674017421496,3,-0.1424999237060547,-0.6787500381469727,-1.2262496948242188,-1.3087496757507324,1.005000114440918,4,0.058399305792544265,2.818211243020753,10.789999961853027,1.642852277217015,10.774999618530273,1.3428409499623983,10.807499885559082,0.058399305792544265
5732,2010-03-22,10.904999732971193,10.96500015258789,10.707500457763672,10.707500457763672,11164000.0,0.014890632770238055,-1.6076014157890417,100.0,85.27778984589649,76.97105857634644,-0.2947632687887758,-0.5046542290661424,-1.1249995015887446,-1.273736826092625,30.783059085676594,0.25749969482421875,0.3881024142590981,0.43662476539611994,-0.09753027319723806,0.9707798039894779,0.16954724609944094,0.7037022846927989,-0.26398888682429167,77.77766004040798,1.3678397814007752,0.2670775192966794,3,-0.24249982833862482,-0.7824997901916522,-1.3493745326995867,-1.4687495231628436,0.7700004577636719,0,0.05433293912461856,-3.583367771879073,10.744999885559082,2.818211243020753,10.789999961853027,1.642852277217015,10.774999618530273,0.05433293912461856
5733,2010-03-23,10.88249969482422,10.97249984741211,10.792499542236328,10.9350004196167,13295200.0,-0.002063277276288633,1.8235434914318625,-0.2658274301883581,82.82549910761357,77.40073689245008,-0.22235780314246867,-0.4179316588545152,-1.0850944059873502,-1.2458567998889887,32.53390049730388,0.18000030517578125,0.36433917076620403,0.3597497463226329,-0.1023303104129969,0.8218298030582627,0.128709717954818,0.5907897746904478,-0.17669098738912048,67.56753041446191,-10.456598045494616,0.2310400283678147,3,-0.19249963760376154,-0.6787495613098162,-1.3349995613098162,-1.446249485015871,0.9350004196166974,1,0.07649901043963392,-1.6076014157890417,10.904999732971193,-3.583367771879073,10.744999885559082,2.818211243020753,10.789999961853027,0.07649901043963392
5734,2010-03-24,10.807499885559082,10.917499542236328,10.744999885559082,10.832500457763672,11494800.0,-0.006891781425990673,-1.2999866486105018,0.47619480118437246,78.89182456405202,77.60358527235084,-0.10511054455899682,-0.3050141107729729,-0.9927186398834422,-1.161228031577533,33.094772461352854,0.1724996566772461,0.3534249219221586,0.2507499217987057,-0.18837601670340298,0.6898758603008144,0.03118695254765136,0.47031289104976004,0.16499996185302734,40.54058698192278,-41.32909779915867,0.21956296925105434,3,-0.09375,-0.505000114440918,-1.2912497520446777,-1.3712496757507324,0.7775001525878906,2,0.10316907544991216,1.8235434914318625,10.88249969482422,-1.6076014157890417,10.904999732971193,-3.583367771879073,10.744999885559082,0.10316907544991216
5735,2010-03-25,10.880000114440918,10.979999542236328,10.8149995803833,10.8774995803833,13332400.0,0.006708325667318382,-1.5882238544736489,-0.10001907304978067,77.71589963627528,77.60413733762601,-0.1218375479007534,-0.3609740492097373,-1.0438213618007666,-1.2260548648132286,32.698887109913834,0.1724996566772461,0.3469121154839385,0.30100016593933177,-0.15684755037934117,0.7588478822580047,0.07207630777999618,0.5299240240986673,-0.13500022888183594,63.3028389842372,-18.139411337004248,0.22892385815933605,3,-0.1412501335144043,-0.5737504959106445,-1.3812501430511475,-1.4437499046325684,0.9049997329711914,3,0.10317090571097509,-1.2999866486105018,10.807499885559082,1.8235434914318625,10.88249969482422,-1.6076014157890417,10.904999732971193,0.10317090571097509
5736,2010-03-26,10.832500457763672,10.94499969482422,10.75749969482422,10.914999961853027,14900400.0,-0.004365777222207989,1.6315979681570207,-32.992753623188406,73.7400863316339,76.5348651563149,-0.030516803911638135,-0.2951335619178348,-0.976082719122946,-1.1666492326411841,31.983711616609067,0.1875,0.33850858525870997,0.2322504997253425,-0.23149526392702136,0.6959962633777064,0.00037761789916146427,0.46412338155152355,-0.08750057220458984,45.87171374975502,-33.481182591090786,0.2318728818261819,3,0.0049991607666015625,-0.49375057220458984,-1.3193755149841309,-1.3962502479553223,0.5849990844726562,4,0.10523880373634298,-1.5882238544736489,10.880000114440918,-1.2999866486105018,10.807499885559082,1.8235434914318625,10.88249969482422,0.10523880373634298
5737,2010-03-29,10.81999969482422,10.890000343322754,10.717499732971193,10.852499961853027,10122000.0,-0.0011540052999020611,2.209282932498215,0.3939449986706063,71.89187294380125,75.65344652158205,-0.002176241683681468,-0.2644930902222953,-0.939282980524867,-1.1461062785560099,31.910014453794876,0.17250061035156072,0.33605451413671794,0.1996247291564952,-0.2656601404383938,0.6649095987513842,-0.0330177056409493,0.4322671639539397,0.1599998474121076,39.04763288780085,-38.51092912628028,0.2326424347974448,3,0.01749992370605291,-0.4812498092651385,-1.2824997901916522,-1.383749485015871,0.7600002288818342,0,0.08595197147931977,1.6315979681570207,10.832500457763672,-1.5882238544736489,10.880000114440918,-1.2999866486105018,10.807499885559082,0.08595197147931977
5738,2010-03-30,10.800000190734863,10.920000076293944,10.765000343322754,10.84749984741211,10436400.0,-0.0018483830548464697,-1.6383078883504694,1.4615158895508296,68.62747821775598,75.53947709141559,0.018603959728311636,-0.21370841361548187,-0.8906055831092416,-1.1186181549183623,32.10391136080533,0.15499973297118963,0.3260039371343293,0.1531252384185784,-0.28787493743652703,0.5941254142736838,-0.06737484950897432,0.3736253263461311,0.17474935531616254,31.428768651157934,-42.33341148301575,0.22050008792755274,3,0.037499427795410156,-0.46125030517578125,-1.255000114440918,-1.3637499809265137,0.35750007629394354,1,0.08101851708768026,2.209282932498215,10.81999969482422,1.6315979681570207,10.832500457763672,-1.5882238544736489,10.880000114440918,0.08101851708768026
5739,2010-03-31,10.630000114440918,10.789999961853027,10.592499732971193,10.760000228881836,16798400.0,-0.015740747527003385,1.0789543690928343,2.7368642961832674,59.036141255889774,74.05081767652302,0.18536605964665043,-0.017845289135754783,-0.6980668477838918,-0.9414032899419649,31.839981679446055,0.2075004577636701,0.2835678963812587,-0.03387484550476039,-0.44193327343990596,0.3741835824303852,-0.23790405947233317,0.1701543684628124,0.3396044353485106,9.677522562099195,-60.755956238881,0.20402921396757276,3,0.1562495231628418,-0.2825002670288086,-1.0812501907348633,-1.1937499046325684,0.28749942779541016,2,0.11171213426298787,-1.6383078883504694,10.800000190734863,2.209282932498215,10.81999969482422,1.6315979681570207,10.832500457763672,0.11171213426298787
5740,2010-04-01,10.677499771118164,10.732500076293944,10.595000267028807,10.657500267028807,15062800.0,0.0044684530729888206,1.1153798188020971,-0.15384220371934024,57.286408078724676,72.81033333129365,0.13435936072505328,-0.03421755765274881,-0.7182232313773618,-0.9811790286489241,32.24831573758113,0.13749980926513672,0.24893985280642283,-0.007250165939330699,-0.3683263429410957,0.3538260110624343,-0.1877882544402123,0.1732879225615509,0.2770205859985353,24.113488608662916,-43.36191178185193,0.1805380885008824,4,0.1087498664855957,-0.2175002098083496,-0.997499942779541,-1.1399998664855957,0.7624998092651367,3,0.08499183202827387,1.0789543690928343,10.630000114440918,-1.6383078883504694,10.800000190734863,2.209282932498215,10.81999969482422,0.08499183202827387
5741,2010-04-05,11.087499618530273,11.102499961853027,10.699999809265137,10.699999809265137,19350400.0,0.03839848805439727,-1.0774211649352854,19.375470888367932,65.16392641700719,70.57545961697262,-0.24803077352545344,-0.4096979210451188,-1.0910384925774839,-1.3812718533506807,33.13124639589276,0.4250001907348633,0.24722300547166043,0.36749968528747523,-0.006746751665378525,0.741746122240329,0.18037646681104746,0.554622903763903,-0.49499988555908025,97.05875753121879,32.06130674403741,0.1871232184764272,4,-0.23999977111816406,-0.4724998474121094,-1.2387495040893555,-1.3812494277954102,0.3475008010864258,0,0.06290870375464275,1.1153798188020971,10.677499771118164,1.0789543690928343,10.630000114440918,-1.6383078883504694,10.800000190734863,0.06290870375464275
5742,2010-04-06,11.175000190734863,11.237500190734863,11.0600004196167,11.074999809265137,23748800.0,0.00789182189087545,-1.7307833384685358,0.258065627591842,65.09240648513831,68.60511599225315,-0.327661140536895,-0.45848589780778326,-1.138684531655521,-1.4616090998482711,34.085276886357484,0.17749977111816406,0.24477234882755994,0.4155002593994137,0.023774707144140095,0.8072258116546873,0.2196374832717769,0.6113630355270505,-0.5799999237060565,90.31008439642066,28.4442974689073,0.19586277612763653,4,-0.26000022888183594,-0.49250030517578125,-1.2637500762939453,-1.445000171661377,0.4499998092651367,1,0.02170016531207941,-1.0774211649352854,11.087499618530273,1.1153798188020971,10.677499771118164,1.0789543690928343,10.630000114440918,0.02170016531207941
5743,2010-04-07,11.154999732971193,11.227499961853027,11.079999923706056,11.15999984741211,19917200.0,-0.0017897501049040088,1.107138234753144,-0.05000095367066068,65.7676281226876,67.14687194321266,-0.2960772402900158,-0.4007506823754987,-1.080416266313593,-1.4345288209655962,34.82106533835096,0.14750003814697088,0.24995058148495275,0.35849981307983647,-0.035999788796777565,0.7529994149564505,0.16125001214152945,0.5557496140181435,-0.5342994689941438,87.209240432214,26.980694647915456,0.19724980093830677,4,-0.23999977111816584,-0.47249984741211115,-1.1943747997283953,-1.4249997138977069,0.18500041961669744,2,0.03809952495818303,-1.7307833384685358,11.175000190734863,-1.0774211649352854,11.087499618530273,1.1153798188020971,10.677499771118164,0.03809952495818303
5744,2010-04-08,11.204999923706056,11.335000038146973,11.024999618530273,11.217499732971193,28156800.0,0.004482312140902778,1.505049648778757,2.4999046347519847,66.73385964844822,65.92664527789854,-0.31710986666790575,-0.4138864572656633,-1.0994023157704422,-1.4769268910274231,35.681600844124404,0.3100004196166992,0.22596649047117623,0.3716249942779566,-0.0311752040678428,0.774425192623756,0.170224895105056,0.5730250934508572,-0.5596276626586949,82.43241153379259,24.20292152042633,0.20140009917289986,4,-0.24125003814697443,-0.47375011444091975,-1.237499952316286,-1.4749999046325701,0.10750007629394354,3,-0.004239148326699804,1.107138234753144,11.154999732971193,-1.7307833384685358,11.175000190734863,-1.0774211649352854,11.087499618530273,-0.004239148326699804
5745,2010-04-09,11.207500457763672,11.239999771118164,11.03499984741211,11.149999618530273,19628400.0,0.0002231623449033826,2.3469521214480342,-4.60013733119707,69.31106953971224,65.43453230101836,-0.29979574266882025,-0.37538258437936634,-1.0727186269263917,-1.4700969535629511,36.58864075792421,0.2049999237060547,0.20616385323457997,0.3358755111694336,-0.05577511527879331,0.7275261376176605,0.14005019794532103,0.5317008243935462,-0.5207505300903339,79.92133316112134,22.188993977848618,0.19582531322411315,4,-0.24375057220458984,-0.47625064849853516,-1.2118754386901855,-1.4775004386901855,0.10499954223632812,4,-0.025875610411102312,1.505049648778757,11.204999923706056,1.107138234753144,11.154999732971193,-1.7307833384685358,11.175000190734863,-0.025875610411102312
5746,2010-04-12,11.40250015258789,11.44499969482422,11.207500457763672,11.265000343322756,23136800.0,0.017399035187113387,1.1348352171173424,2.3912661292997335,70.18255593788467,65.24460818924985,-0.45308476006196585,-0.5289834355600256,-1.2343769542886243,-1.6555354851580049,37.363008614726,0.23749923706054865,0.20029264183413886,0.48737521171569753,0.06247114608703086,0.9122792773443642,0.2749231789013642,0.6998272445300309,-0.6768552182861338,89.88106321043009,33.25154872607686,0.21245203281433292,4,-0.38375043869018377,-0.5550003051757812,-1.3968751430511475,-1.6725001335144043,-0.4825000762939471,0,0.0032887022401748567,2.3469521214480342,11.207500457763672,1.505049648778757,11.204999923706056,1.107138234753144,11.154999732971193,0.0032887022401748567
5747,2010-04-13,11.537500381469727,11.582500457763672,11.390000343322756,11.397500038146973,24128800.0,0.011839528794147514,-1.4838767235386026,1.0181857274637909,74.34944580582213,65.88038236570164,-0.5314968285889954,-0.6317938409205581,-1.3320065789846751,-1.782248032980215,37.79818646593904,0.1925001144409162,0.19703497793449998,0.5813754081726081,0.08459485262126165,1.0781559637239546,0.3329851303969349,0.8297656859482814,-0.754307066326172,91.9282495868843,35.16701173162301,0.24839027777567324,4,-0.4500002861022949,-0.5837502479553223,-1.5318753719329834,-1.8075003623962402,-0.7400007247924805,1,-0.008884070072721406,1.1348352171173424,11.40250015258789,2.3469521214480342,11.207500457763672,1.505049648778757,11.204999923706056,-0.008884070072721406
5748,2010-04-14,11.585000038146973,11.61750030517578,11.484999656677244,11.582500457763672,21797600.0,0.004116979857572423,2.9259384845789658,0.017854101811295563,79.50662323561355,68.15488036344873,-0.5095150353784881,-0.6514592136995248,-1.3447623392742543,-1.8186646696199382,38.00682847829931,0.13250064849853516,0.203841113893505,0.5900000572204593,0.02516641093304628,1.1548337035078724,0.3075832340767537,0.872416880364165,-0.7218760087414058,94.5147292211913,34.22688821160358,0.2824168231437064,4,-0.4787497520446795,-0.5999999046325684,-1.5750000476837158,-1.8550000190734863,-0.7250003814697266,2,0.003452737308702325,-1.4838767235386026,11.537500381469727,1.1348352171173424,11.40250015258789,2.3469521214480342,11.207500457763672,0.003452737308702325
5749,2010-04-15,11.5625,11.587499618530273,11.457500457763672,11.50749969482422,14717200.0,-0.0019421698811294963,1.4761852861035423,22.003815337656672,76.92305377214618,70.33672988494,-0.3808833514696168,-0.5975745936870975,-1.2929469301810812,-1.7860180402754757,38.039454636274236,0.12999916076660156,0.2167190751689887,0.5281249999999993,-0.0802506193513235,1.136500619351322,0.2239371903243388,0.8323128096756598,-0.6088508175020078,90.55789494364758,29.38525190788164,0.3041878096756614,4,-0.403749942779541,-0.5737500190734863,-1.4962501525878906,-1.8324999809265137,-0.567500114440918,3,-0.019243230046452675,2.9259384845789658,11.585000038146973,-1.4838767235386026,11.537500381469727,1.1348352171173424,11.40250015258789,-0.019243230046452675
5750,2010-04-16,11.420000076293945,11.557499885559082,11.31999969482422,11.512499809265135,18930000.0,-0.012324317725929013,1.6027434483839589,-1.6818039950062642,71.55960092000628,71.04736038527324,-0.13631896796070286,-0.4273680326512608,-1.1183951120811173,-1.6339374701368783,38.16325763221082,0.24250030517577947,0.23560664833130218,0.3541250705719001,-0.26609845119693176,0.974348592340732,0.04401330968748418,0.6642368314563161,-0.38668875907461775,51.82919454032904,-10.812992877657344,0.3101117608844164,4,-0.09875011444091797,-0.40749979019165217,-1.306875228881836,-1.690000057220459,-0.43249988555908203,4,-0.009413316600329846,1.4761852861035423,11.5625,2.9259384845789658,11.585000038146973,-1.4838767235386026,11.537500381469727,-0.009413316600329846
5751,2010-04-19,11.3725004196167,11.427499771118164,11.21500015258789,11.412500381469727,12028800.0,-0.004159339436069498,5.071526860038965,0.4324332683802007,69.76746725263322,71.56681158166157,-0.04932781872553882,-0.34830499964545325,-1.0338184133989703,-1.5758385774899253,38.042948369598406,0.21249961853027344,0.27987419986748563,0.27525038719177175,-0.34009499913198127,0.8905957735155248,-0.03242230597010476,0.5829230803536483,-0.26908642384259807,39.13048629078899,-25.401720687997205,0.3076726931618765,4,-0.051250457763671875,-0.33625030517578125,-1.2668755054473877,-1.642500400543213,-0.03500080108642578,0,-0.005275921512669535,1.6027434483839589,11.420000076293945,1.4761852861035423,11.5625,2.9259384845789658,11.585000038146973,-0.005275921512669535
5752,2010-04-20,11.4975004196167,11.545000076293945,11.3774995803833,11.4399995803833,15922800.0,0.01099142628162797,1.1967256172299072,-1.437522351763107,73.21131384220493,72.39388777271904,-0.1383156598708517,-0.44969656570033933,-1.1208139277998548,-1.6889657680549934,37.653589455852845,0.1724996566772461,0.33259273700527636,0.3706253528594967,-0.2625412216905758,1.0037919274095692,0.05404206558446134,0.6872086401345321,-0.3323960667143968,70.18637513860882,1.406213608817481,0.316583287275036,4,-0.17625045776367188,-0.440000057220459,-1.3518757820129395,-1.7350006103515625,-0.3725004196166992,1,-0.050228338529776595,5.071526860038965,11.3725004196167,1.6027434483839589,11.420000076293945,1.4761852861035423,11.5625,-0.050228338529776595
5753,2010-04-21,11.71500015258789,11.75,11.467499732971193,11.5024995803833,19800000.0,0.01891713198810585,-1.0000000000000127,3.695608186552559,84.9999969236317,74.42345858107275,-0.2995236888012567,-0.6341424186570741,-1.2928073056747547,-1.89352675643185,37.420997155677526,0.2825002670288068,0.35093280309639496,0.5465000629425045,-0.12718478004263822,1.2201849059276473,0.20965764144993315,0.8833424844350759,-0.5,93.45797058047587,16.49113728895007,0.33684242149257165,4,-0.32250022888183594,-0.5437502861022949,-1.5006251335144043,-1.8837499618530273,-0.21250057220458984,2,-0.07831843653096027,1.1967256172299072,11.4975004196167,5.071526860038965,11.3725004196167,1.6027434483839589,11.420000076293945,-0.07831843653096027
5754,2010-04-22,11.922499656677244,11.97249984741211,11.612500190734865,11.637499809265135,22151600.0,0.01771229205178604,-1.1492575553987003,1.3411721411164916,86.4035046136086,76.3226180337279,-0.4409088928278475,-0.79456363017907,-1.4524181788627342,-2.0879470928513513,37.7646083953791,0.3599996566772443,0.3712979688321738,0.6982495784759504,-0.03182994086665758,1.4283290978185583,0.3332098188046473,1.0632893381472535,-0.6325995254516581,93.39931209523881,9.344252348018813,0.36503975967130387,4,-0.3324995040893537,-0.6399998664855939,-1.6656246185302717,-2.0487494468688947,-0.5574998855590803,3,-0.08911721791536731,-1.0000000000000127,11.71500015258789,1.1967256172299072,11.4975004196167,5.071526860038965,11.3725004196167,-0.08911721791536731
5755,2010-04-23,12.0024995803833,12.022500038146973,11.822500228881836,11.982500076293945,18674000.0,0.006709995890941567,5.666613685130732,0.07017373612988717,83.15216978165705,77.7636862385915,-0.44284917909996047,-0.8286418002631493,-1.4801946678014168,-2.1524735636637686,37.929713689596376,0.19999980926513672,0.39827670706764273,0.722124528884887,-0.06674414729468658,1.5109932050644606,0.3276901907951011,1.1165588669746729,-0.6033834945678702,97.5231627742183,14.48868158912903,0.39443433808978645,4,-0.38374948501586914,-0.6949996948242188,-1.6974995136260986,-2.1112494468688965,-0.6849994659423828,4,-0.083940823165773,-1.1492575553987003,11.922499656677244,-1.0000000000000127,11.71500015258789,1.1967256172299072,11.4975004196167,-0.083940823165773
5756,2010-04-26,11.97249984741211,12.125,11.947500228881836,12.017499923706055,18838400.0,-0.0024994571147681777,-2.7368642961832674,-2.250059606122741,80.15123227769288,78.40832917991048,-0.3615085521054393,-0.7471646666267411,-1.3965180110316808,-2.1060597148367997,38.6684991922234,0.17749977111816406,0.42290571906760555,0.6351248264312748,-0.1817312319068769,1.4519808847694264,0.22669679726219805,1.0435528556003515,-0.46117465017700177,79.59865324676485,-2.4115998135882535,0.4084280291690763,4,-0.30249977111816406,-0.6137499809265137,-1.6449999809265137,-2.0774998664855957,-0.4425001144409162,0,-0.08227184541498711,5.666613685130732,12.0024995803833,-1.1492575553987003,11.922499656677244,-1.0000000000000127,11.71500015258789,-0.08227184541498711
5757,2010-04-27,11.75,12.052499771118164,11.74250030517578,11.967499732971193,22747600.0,-0.01858424307770634,-1.6666721357873022,4.8333192048489355,69.50822255588689,77.29739577105197,-0.1181169470467367,-0.4758144144413947,-1.1223841667572412,-1.8688317857499808,39.335153173375645,0.3099994659423846,0.44300609883571695,0.3661249637603756,-0.43239903805683433,1.1646489655775856,-0.033137037148229354,0.7653869646689806,-0.11593984221191356,42.96580263083448,-36.80109382370366,0.39926200090860464,4,-0.07999992370605469,-0.3912501335144043,-1.4156250953674316,-1.8337502479553223,-0.17500019073486506,1,-0.0351064154442321,-2.7368642961832674,11.97249984741211,5.666613685130732,12.0024995803833,-1.1492575553987003,11.922499656677244,-0.0351064154442321
5758,2010-04-28,11.675000190734865,11.835000038146973,11.612500190734865,11.835000038146973,17229200.0,-0.006382962490649735,1.781250745058748,0.7356323855041185,65.16131572746053,75.99053598830912,-0.032417044834826214,-0.34983702939545047,-1.0026496350542313,-1.778871556050989,39.65411704546384,0.2224998474121076,0.4472788399078915,0.2473751544952414,-0.5113433679438781,1.006093676934361,-0.13198410672431926,0.626734415714802,0.44999980926513494,12.195126489825963,-64.45720825211198,0.3793592612195599,4,-0.005000114440919745,-0.31625032424926935,-1.2825002670288104,-1.610000133514406,-0.5524997711181658,2,-0.04710922327618794,-1.6666721357873022,11.75,-2.7368642961832674,11.97249984741211,5.666613685130732,12.0024995803833,-0.04710922327618794
5759,2010-04-29,11.817500114440918,11.895000457763672,11.704999923706055,11.7524995803833,11159200.0,0.012205560717603925,-1.3750089407052428,-0.40625372529385567,68.0473519700738,75.60028610498328,-0.15079943014310615,-0.4203631819083924,-1.1004156729180359,-1.901119425838779,41.392229509803,0.22000026702880682,0.43635747115131984,0.33050007820129323,-0.3469012691496278,1.0079014255522143,-0.008200595474166406,0.6692007518767529,0.29724988937377894,39.999999999999794,-34.74183980603227,0.3387006736754602,4,-0.14750003814697266,-0.45875024795532227,-1.3706250190734863,-1.7487502098083496,-0.8249998092651385,3,-0.026655428898425648,1.781250745058748,11.675000190734865,-1.6666721357873022,11.75,-2.7368642961832674,11.97249984741211,-0.026655428898425648
5760,2010-04-30,11.585000038146973,11.917499542236328,11.56999969482422,11.845000267028807,17192400.0,-0.01967421823925619,-1.3965431059430335,-3.999970656415947,55.28220234700756,73.99081222658043,0.12020846882425928,-0.12267935762895377,-0.8273789040948571,-1.646000892393996,42.97486625612581,0.3474998474121076,0.4086467157854621,0.052624988555908914,-0.507972486892383,0.6132224640042008,-0.22767374916823613,0.33292372628005396,0.5197049694061278,2.7027630764997914,-67.22731392174812,0.28029873772414565,4,0.16624975204467773,-0.22625017166137695,-1.0768752098083496,-1.5162501335144043,-0.3924999237060547,4,-0.018990096357737962,-1.3750089407052428,11.817500114440918,1.781250745058748,11.675000190734865,-1.6666721357873022,11.75,-0.018990096357737962
5761,2010-05-03,11.78499984741211,11.8725004196167,11.5649995803833,11.645000457763672,11823600.0,0.017263686543511403,-1.049997774768417,-0.5384587169423798,56.90375990253091,72.17886178883887,-0.01690233094512017,-0.28221419237068446,-0.9841658066712569,-1.82410527066288,43.0624656804879,0.30750083923339844,0.3931100777688954,0.21774978637695241,-0.3122671102500991,0.747766683004004,-0.04725866193657424,0.48275823469047907,0.2983169476318359,45.128242246875374,-21.10962285393086,0.2650084483135258,5,0.011250019073486328,-0.42624998092651367,-1.2625000476837158,-1.7125000953674316,-0.5299997329711914,0,-0.039669048708036336,-1.3965431059430335,11.585000038146973,-1.3750089407052428,11.817500114440918,1.781250745058748,11.675000190734865,-0.039669048708036336
5762,2010-05-04,11.417499542236328,11.6899995803833,11.385000228881836,11.6899995803833,20402400.0,-0.03118373440254918,1.2385270371005506,-1.9464373297002724,46.03548799949438,67.84947190837917,0.37778452165072807,0.1100261556934452,-0.5786050886901748,-1.4360254851566765,42.41187043670075,0.39999961853027344,0.3859401084011953,-0.16187548637390137,-0.6644970424972456,0.3407460697494429,-0.4131862644355735,0.08943529168777076,0.6347182199279793,6.103165307343212,-54.22151952457114,0.25131077806167196,5,0.33750057220458984,-0.05874967575073242,-0.8293747901916504,-1.3449997901916504,0.13750076293945135,1,0.009853312480433862,-1.049997774768417,11.78499984741211,-1.3965431059430335,11.585000038146973,-1.3750089407052428,11.817500114440918,0.009853312480433862
5763,2010-05-05,11.579999923706055,11.8725004196167,11.342499732971193,11.350000381469727,32731200.0,0.014232571752562428,-3.326521397264375,-0.8440348992255116,50.388455812992504,63.84779981942182,0.2169333636114441,-0.020028621833450444,-0.6988407752773007,-1.578029971836692,41.94449941702865,0.530000686645506,0.3900123286703501,-0.02062511444091797,-0.4819412583660352,0.44069102948419925,-0.2512831864034766,0.21003295752164064,0.418840435795655,41.304394698564,-14.568261614230146,0.2306580719625587,5,0.15374994277954102,-0.22125005722045898,-0.991875171661377,-1.507500171661377,-0.06750011444091975,2,-0.0004317888146686544,1.2385270371005506,11.417499542236328,-1.049997774768417,11.78499984741211,-1.3965431059430335,11.585000038146973,-0.0004317888146686544
5764,2010-05-06,11.157500267028807,11.4375,10.5,11.30500030517578,39842000.0,-0.03648529010888213,3.5454608507479892,-0.6413057900585474,44.817374545145036,59.58837812647606,0.5805579074870248,0.4202778872983881,-0.24883359296804208,-1.1402769972755031,41.00914236856813,1.0799999237060547,0.366402869005622,-0.4407497882843039,-0.9110436041284959,0.029544027559888164,-0.675896696206399,-0.20560288036220875,0.775706029819851,46.38451353511528,-9.586539779211009,0.23514690792209592,5,0.15499973297119318,0.15499973297119318,-0.5693755149841291,-1.085000514984129,0.36250019073486506,3,-0.003136889677299415,-3.326521397264375,11.579999923706055,1.2385270371005506,11.417499542236328,-1.049997774768417,11.78499984741211,-0.003136889677299415
5765,2010-05-07,10.917499542236328,11.25749969482422,10.770000457763672,11.15999984741211,39581600.0,-0.02151025938145823,1.2285679408482042,1.6440694404034526,41.65135829499094,55.31061435062029,0.7269081338913423,0.6718864726544531,0.006539785862404557,-0.8843476363903413,40.02323746294179,0.48749923706054865,0.29410534198176386,-0.666250467300415,-1.2007681119936784,-0.1317328226071517,-0.9335092896470467,-0.39899164495378336,0.9550008773803711,30.41890088113226,-26.538840715113423,0.2672588223466313,5,0.3587503433227539,0.3950004577636719,-0.35062479972839355,-0.8449997901916504,0.7375001907348651,4,0.006869774772995996,3.5454608507479892,11.157500267028807,-3.326521397264375,11.579999923706055,1.2385270371005506,11.417499542236328,0.006869774772995996
5766,2010-05-10,11.4399995803833,11.587499618530273,11.1850004196167,11.487500190734865,31853600.0,0.04785894756629827,2.2525257974275785,0.19587855906875043,49.07924981476267,53.040728490495376,0.1351409147974305,0.160572476771371,-0.49331260357866924,-1.3907128559383466,38.03894708752682,0.6700000762939453,0.2037021022720893,-0.1456254005432136,-0.6777236600095264,0.38647285892309924,-0.41167453027637,0.12042372918994282,0.26780078887939496,68.4881087792903,12.658269116399445,0.2660491297331562,5,-0.23124980926513672,-0.12749958038330078,-0.8168749809265137,-1.367499828338623,0.13500022888183416,0,-0.021634569494808464,1.2285679408482042,10.917499542236328,3.5454608507479892,11.157500267028807,-3.326521397264375,11.579999923706055,-0.021634569494808464
5767,2010-05-11,11.4350004196167,11.5600004196167,11.292499542236328,11.3774995803833,29705200.0,-0.0004369895935287804,-1.351646601160334,-1.2105284291679599,45.18900619560817,50.821582986956216,0.10142424792259774,0.16601030373858805,-0.4655792951808486,-1.3685659445310883,35.62417019861461,0.2675008773803711,0.12155188738830347,-0.14549956321716273,-0.6815096021042066,0.3905104756698812,-0.41350458266068557,0.12250545622636011,0.15249919891357422,68.12387131202617,16.349264855771835,0.26800501944352223,5,-0.22625064849853516,-0.12250041961669922,-0.7037506103515625,-1.3012504577636719,0.039999961853027344,1,-0.01574117171583056,2.2525257974275785,11.4399995803833,1.2285679408482042,10.917499542236328,3.5454608507479892,11.157500267028807,-0.01574117171583056
5768,2010-05-12,11.625,11.637499809265135,11.385000228881836,11.482500076293945,18633600.0,0.01661561638925324,2.0149286023366937,2.478223372143165,44.85739390472488,48.24492097969524,-0.10774418540089492,-0.021965091497396116,-0.625413123485508,-1.537304683387834,32.941124257934376,0.252499580383299,0.04757597089244214,0.04250001907348633,-0.4938790926658996,0.5788791308128722,-0.22568953679620662,0.3106895749431793,-1.125,98.90111548473926,50.22750502007871,0.2681895558696934,5,-0.41625022888183594,-0.3125,-0.8262500762939453,-1.4237499237060547,-0.13500022888183594,2,-0.006021479124664109,-1.351646601160334,11.4350004196167,2.2525257974275785,11.4399995803833,1.2285679408482042,10.917499542236328,-0.006021479124664109
5769,2010-05-13,11.34000015258789,11.6225004196167,11.287500381469727,11.6225004196167,16810800.0,-0.024516115906418,1.3716794442025095,-1.9824590756381255,39.30589726545529,46.46977597063386,0.11443308763685067,0.2587786637410563,-0.31358203709604027,-1.2305693543766782,30.41232497027621,0.33749961853027344,-0.008933151102088033,-0.23137483596801722,-0.7786201822878454,0.3158705103518109,-0.5049975091279322,0.04224783719189773,-0.8172501564025882,65.70606581292152,22.252748128902198,0.27362267315991445,5,-0.15374994277954102,-0.027500152587890625,-0.5412502288818359,-1.1387500762939453,-0.06999969482421875,3,0.015211609731581754,2.0149286023366937,11.625,-1.351646601160334,11.4350004196167,2.2525257974275785,11.4399995803833,0.015211609731581754
5770,2010-05-14,11.3125,11.457500457763672,11.19499969482422,11.300000190734865,25194800.0,-0.0024250575148021536,-1.3595489243878507,-0.044247070619088114,39.33764145658608,44.51798503219555,0.11087366302826318,0.2928255641317641,-0.25804986865800394,-1.1814725556469128,28.882825342257824,0.26250076293945135,-0.05660806103340654,-0.25349998474121094,-0.8090541529076454,0.3020541834252235,-0.5312770688244282,0.02427709934200628,-0.7674550075531013,28.176740853144604,-10.26224580710517,0.27777708408321694,5,-0.1262497901916504,0.0,-0.4650001525878906,-1.0487499237060547,-0.19250011444091797,4,0.01834258190176108,1.3716794442025095,11.34000015258789,2.0149286023366937,11.625,-1.351646601160334,11.4350004196167,0.01834258190176108
5771,2010-05-17,11.3125,11.422499656677244,11.145000457763672,11.357500076293945,31241200.0,0.0,2.171433242506856,-3.6000610360880985,42.38468091661647,44.112339800764666,0.04112591089526951,0.3036692886963568,-0.23338902148367424,-1.1612134506519638,28.042331160976126,0.27749919891357244,-0.12822883207199176,-0.250499963760376,-0.811079028738618,0.3100791012178661,-0.530789496249497,0.029789568728745053,-0.745605911216737,34.010104120072235,-3.696972197089316,0.2802895324891208,5,-0.1262497901916504,0.0,-0.4650001525878906,-1.0250000953674316,-0.13500022888183594,0,0.030276219489166145,-1.3595489243878507,11.3125,1.3716794442025095,11.34000015258789,2.0149286023366937,11.625,0.030276219489166145
5772,2010-05-18,10.920000076293944,11.149999618530273,10.802499771118164,10.925000190734863,60626800.0,-0.03469612585246906,-1.8958233164718925,0.11111346585855683,38.16614085024107,42.7543048049034,0.3974279194654322,0.6858498904321735,0.17963870721789021,-0.74965293259927,27.102531122065198,0.5100002288818359,-0.1702942834531136,-0.6141248703002944,-1.2441065828349327,0.015856842234343915,-0.9291157265676144,-0.29913401403297435,-0.3316938731010435,14.071892192548367,-25.75262136152447,0.31499085626731943,5,0.14874982833862482,0.39249992370605646,0.01312470436096369,-0.5575003623962367,0.11499977111816584,1,0.05998166010942807,2.171433242506856,11.3125,-1.3595489243878507,11.3125,1.3716794442025095,11.34000015258789,0.05998166010942807
5773,2010-05-19,10.797499656677246,10.899999618530273,10.602499961853027,10.779999732971193,31250400.0,-0.011217987066010293,1.674156051228419,-3.499904634749498,33.91166509124888,41.54255931002605,0.44394315859666733,0.775868292944498,0.3206995760971161,-0.6091695934504191,25.693775462378877,0.3175001144409162,-0.2398952012553046,-0.6907502651214603,-1.3945708419449367,0.013070311702016113,-1.0426605535331976,-0.338839976709723,0.8400001525878888,19.11760855987763,-19.830243223808303,0.35191028841173777,5,0.32250022888183594,0.5150003433227539,0.22312545776367188,-0.36624956130981445,-0.012499809265136719,2,0.06274607514097119,-1.8958233164718925,10.920000076293944,2.171433242506856,11.3125,-1.3595489243878507,11.3125,0.06274607514097119
5774,2010-05-20,10.859999656677246,11.154999732971193,10.524999618530273,10.529999732971193,41963200.0,0.005788377123156385,-2.7058813629682925,18.85722070844868,37.91666030883789,41.12759286712015,0.3741506992463659,0.6637162007358732,0.2761764735980332,-0.6519830513794727,23.367774002671727,0.6300001144409197,-0.2596906475134606,-0.5751252651214607,-1.300986847053581,0.1507363168106597,-0.93805605608752,-0.21219447415540138,0.7568001556396471,35.9249047349248,-7.2934404785324105,0.3629307909660598,5,0.22125005722045898,0.4525003433227539,0.18562555313110352,-0.41124963760375977,-0.05499935150146662,3,0.05801106209552809,1.674156051228419,10.797499656677246,-1.8958233164718925,10.920000076293944,2.171433242506856,11.3125,0.05801106209552809
5775,2010-05-21,10.994999885559082,11.085000038146973,10.63249969482422,10.707500457763672,32782800.0,0.012430960695181126,-1.0685684889254217,0.871210588677287,36.54174022305253,39.73453624581902,0.2808325409363448,0.4736508872205434,0.16189843708491658,-0.7668307933791283,20.808509159226368,0.45250034332275213,-0.30356188120326344,-0.3897500514984138,-1.0891783419668606,0.309678238970033,-0.7394641967326372,-0.0400359062641904,0.5781279190063469,52.36771554898178,9.003028616889317,0.3497141452342238,5,0.08624982833862305,0.31750011444091797,0.0787501335144043,-0.5462498664855957,-0.4875001907348615,4,0.025011421106586607,-2.7058813629682925,10.859999656677246,1.674156051228419,10.797499656677246,-1.8958233164718925,10.920000076293944,0.025011421106586607
5776,2010-05-24,10.987500190734863,11.135000228881836,10.914999961853027,11.005000114440918,20535200.0,-0.0006821004913396544,-1.707689237883963,-0.06086942099414526,41.650497410635154,39.34136860304425,0.24294314160759,0.42538284453935304,0.1875590060675023,-0.7384986934080224,17.83534020277736,0.2200002670288086,-0.3010186178116605,-0.3479997634887688,-1.010935161120912,0.31493563414337444,-0.6794674623048405,-0.01653206467269719,0.5437024863891597,73.4127759032276,24.288204402437565,0.33146769881607185,5,0.0937495231628418,0.3249998092651367,0.17937493324279785,-0.538750171661377,-0.5,0,0.012059130150090747,-1.0685684889254217,10.994999885559082,-2.7058813629682925,10.859999656677246,1.674156051228419,10.797499656677246,0.012059130150090747
5777,2010-05-25,11.337499618530273,11.350000381469727,10.75,10.80500030517578,45020400.0,0.031854327346501066,1.1524644959988504,-30.428664850136343,45.610852386689636,39.42508621215144,-0.13671866302123625,0.0452135251866963,-0.14580208394203886,-1.0656585044794689,15.726223795279786,0.6000003814697266,-0.2581186403099771,0.022624683380126243,-0.6110333273685118,0.6562826941287643,-0.29420432199419366,0.33945368875444615,0.15345493625000017,98.48475740859762,46.37283059456753,0.31682900537431924,5,-0.2637495994567871,-0.024999618530273438,-0.15874958038330078,-0.8887495994567871,-0.6099996566772461,1,-0.014112445671054519,-1.707689237883963,10.987500190734863,-1.0685684889254217,10.994999885559082,-2.7058813629682925,10.859999656677246,-0.014112445671054519
5778,2010-05-26,11.125,11.432499885559082,11.077500343322754,11.364999771118164,34085200.0,-0.018743076134967063,-1.1194060443189324,-0.4507043766991528,49.363363720157295,40.54258248489611,-0.0029086265807354295,0.22598203520021087,0.07830823690485289,-0.8300856123325495,14.130986310228916,0.3549995422363281,-0.2833595265076845,-0.1623749256134026,-0.7777000916980192,0.452950240471214,-0.4700375086557109,0.1452876574289057,0.32731635733027353,66.11572506024173,12.730764016182263,0.30766258304230804,5,-0.13374996185302734,0.1875,0.06437516212463379,-0.6762499809265137,-0.5325002670288068,2,-0.008089901356214901,1.1524644959988504,11.337499618530273,-1.707689237883963,10.987500190734863,-1.0685684889254217,10.994999885559082,-0.008089901356214901
5779,2010-05-27,11.5024995803833,11.510000228881836,11.270000457763672,11.27750015258789,24119600.0,0.03393254655130784,-1.000007947325129,-0.9374985098824595,60.87361606315102,42.935468552292214,-0.3966450563749575,-0.18585550016767094,-0.2819069344819365,-1.180046728262365,12.32454661660252,0.38500022888183594,-0.28723010860039366,0.23087468147277868,-0.34197666684289807,0.8037260297884554,-0.0555509926850597,0.517300355630617,-0.9774999618530273,99.14522576255861,41.08490793888846,0.28642567415783876,5,-0.4849996566772461,-0.18999958038330078,-0.22062468528747559,-0.9874997138977051,-0.8975000381469727,3,-0.062377723029421905,-1.1194060443189324,11.125,1.1524644959988504,11.337499618530273,-1.707689237883963,10.987500190734863,-0.062377723029421905
5780,2010-05-28,11.364999771118164,11.537500381469727,11.289999961853027,11.505000114440918,17404400.0,-0.01195390691425302,1.4146279057866848,-0.622225330501973,48.37310428574679,43.600848926640026,-0.2804022899289844,-0.0692322071733269,-0.12884768883087716,-1.0194004565071602,11.165475170834057,0.24750041961669922,-0.30988002881352195,0.10437488555908203,-0.4513320710120521,0.6600818421302161,-0.17347859272648591,0.38222836384465,-0.8203001403808585,78.09517120110831,20.471791269741217,0.27785347828556706,5,-0.33374977111816406,-0.05249977111816406,0.07125020027160645,-0.7387499809265137,-0.4875001907348633,4,-0.04927404111045475,-1.000007947325129,11.5024995803833,-1.1194060443189324,11.125,1.1524644959988504,11.337499618530273,-0.04927404111045475
5781,2010-06-01,11.317500114440918,11.467499732971193,11.237500190734863,11.342499732971193,22347200.0,-0.0041794683355785844,-1.4864887156805322,0.17856826588376007,47.49732889706808,44.637647598509695,-0.25939716087594,-0.061716478883562687,-0.06456903514695256,-0.9493943322354905,9.906511851966346,0.2299995422363299,-0.29165701809137445,0.0802502155303948,-0.41905170632239575,0.5795521373831853,-0.16940074539600047,0.32990117645679007,-0.7330884536743163,72.06347168769392,15.116959712891962,0.24965096092639522,6,-0.28625011444091797,-0.005000114440917969,0.14562487602233887,-0.6662502288818359,-0.9350004196166974,1,-0.07157061289384503,1.4146279057866848,11.364999771118164,-1.000007947325129,11.5024995803833,-1.1194060443189324,11.125,-0.07157061289384503
5782,2010-06-02,11.529999732971193,11.529999732971193,11.1850004196167,11.335000038146973,23363600.0,0.018776197603844524,2.5384600336475924,-7.8001068131527935,47.99577324744091,46.20254850475326,-0.4204874565315624,-0.27969587656803263,-0.26263250842360897,-1.1455077198861296,9.548879242984999,0.34499931335449396,-0.26619995108025307,0.28712482452392685,-0.2231415992434549,0.7973912482913086,0.031991612640236866,0.5422580364076168,-0.9074645233764667,98.36942437466996,44.799524129235074,0.2551332118836906,6,-0.4987497329711932,-0.25374984741211115,-0.015624761581422675,-0.8274998664855975,-1.0999994277954137,2,-0.09041626768257394,-1.4864887156805322,11.317500114440918,1.4146279057866848,11.364999771118164,-1.000007947325129,11.5024995803833,-0.09041626768257394
5783,2010-06-03,11.574999809265135,11.835000038146973,11.515000343322756,11.744999885559082,25001200.0,0.003902868806255011,-1.2069019948304247,-0.8717966274110892,55.51642850906547,48.15807830477854,-0.38398049243027366,-0.34265800994858076,-0.29165053814872977,-1.1716577158103156,8.872558072937567,0.319999694824217,-0.2529608967295083,0.33237490653991486,-0.17720047584665544,0.8419502889264852,0.07758721534662882,0.5871625977332009,-0.9158659927954087,59.999941312315045,7.636150839681605,0.2547876911932855,6,-0.34124994277953924,-0.3662500381469709,-0.060624837875364435,-0.8724999427795392,-1.0774993896484357,3,-0.07321813057255788,2.5384600336475924,11.529999732971193,-1.4864887156805322,11.317500114440918,1.4146279057866848,11.364999771118164,-0.07321813057255788
5784,2010-06-04,11.1225004196167,11.487500190734865,11.09000015258789,11.442500114440918,20826800.0,-0.03909282048421592,-1.0649340355014434,1.8823503012487321,46.28180488363855,49.24030771151032,0.1225588348102864,0.1128718332101748,0.17432016873867795,-0.7025086404439449,8.113510000529496,0.4849996566772443,-0.199647084124436,-0.1183744907379154,-0.6294190397203625,0.3926700582445317,-0.37389676522913895,0.13714778375330816,-0.3928146298463382,4.362452620300592,-48.9515664570767,0.25552227449122344,6,0.1699995994567871,0.08624935150146484,0.3918745517730713,-0.4200005531311035,-0.43000030517578125,4,-0.04765121750058521,-1.2069019948304247,11.574999809265135,2.5384600336475924,11.529999732971193,-1.4864887156805322,11.317500114440918,-0.04765121750058521
5785,2010-06-07,10.99250030517578,11.270000457763672,10.979999542236328,11.19499969482422,19822400.0,-0.011688029627909824,-1.5494483383077904,0.6328111961471632,44.04096860721507,49.50591562224142,0.28180153883547554,0.26222323526482505,0.314221480451371,-0.5550486190611092,7.422511060606488,0.29000091552734375,-0.11941205887216455,-0.2521246433258071,-0.7541999328218871,0.24995064617027296,-0.5031622880738471,-0.001086998577767062,-0.19649566050282097,1.4620766887552534,-52.050938674454734,0.25103764474804036,6,0.29999971389770685,0.2162494659423846,0.521874666213991,-0.21250009536742986,-0.375,0,-0.0352513761366009,-1.0649340355014434,11.1225004196167,-1.2069019948304247,11.574999809265135,2.5384600336475924,11.529999732971193,-0.0352513761366009
5786,2010-06-08,11.192500114440918,11.212499618530273,10.90999984741211,10.967499732971193,19082800.0,0.018194205477617187,1.2830223988023262,-1.1111163439077405,55.466405568162855,50.600977086849554,0.12732904794285815,0.045039897553078134,0.12818231513874778,-0.7367672124237181,7.848356817631242,0.30249977111816406,-0.05205447482001624,-0.039749860763549805,-0.5336838079335777,0.4541840864064781,-0.28671683434856376,0.20721711282146416,-0.33415574615951904,30.540563111060248,-26.80642880505663,0.24696697358501393,6,0.17999982833862305,-0.006249904632568359,0.3624997138977051,-0.3137502670288086,-0.47249984741211115,1,-0.028143893753567517,-1.5494483383077904,10.99250030517578,-1.0649340355014434,11.1225004196167,-1.2069019948304247,11.574999809265135,-0.028143893753567517
5787,2010-06-09,11.255000114440918,11.49250030517578,11.212499618530273,11.24250030517578,21578800.0,0.005584096436091146,-6.724030885389899,0.055554613656601394,59.403926359394326,51.71659515787589,0.057994561410819045,-0.033346387260891674,0.08106005139692485,-0.7785608227080232,8.132018409161269,0.3000001907348615,0.015515595843911711,0.03175015449523855,-0.4531048657076724,0.5166051746981495,-0.21067735560621692,0.274177664596694,-0.3450002670288086,37.29731847457505,-23.857441747279253,0.24242751010145555,6,0.11749982833862305,-0.06874990463256836,0.32249975204467773,-0.3762502670288086,-0.9449996948242188,2,-0.07752113822701978,1.2830223988023262,11.192500114440918,-1.5494483383077904,10.99250030517578,-1.0649340355014434,11.1225004196167,-0.07752113822701978
5788,2010-06-10,11.55500030517578,11.572500228881836,11.34000015258789,11.375,17652400.0,0.026654836755615863,1.162789872429517,14.400244144348159,63.01500699183302,51.954527483285,-0.19511390315634536,-0.35717206355769093,-0.19911457660848875,-1.0538641171332568,8.680960337876083,0.31750011444091797,0.07339776553210164,0.335250329971311,-0.1382719819442233,0.8087726418868453,0.09848917401354385,0.5720114859290781,-0.6450004577636701,97.35850360308719,31.64863078160961,0.23676115595776723,6,-0.18250036239623846,-0.36875009536742986,0.0018746852874773623,-0.6437501907348615,-1.204999923706053,3,-0.09736044745027694,-6.724030885389899,11.255000114440918,1.2830223988023262,11.192500114440918,-1.5494483383077904,10.99250030517578,-0.09736044745027694
5789,2010-06-11,11.512499809265135,11.59749984741211,11.375,11.422499656677244,13090000.0,-0.0036781042655280594,-1.4054106997412645,0.5000000000000049,60.03880561008943,53.25071651932307,-0.16879644685660544,-0.31735675706778643,-0.13139316824175928,-0.9890182904998692,9.052689120935376,0.22249984741210938,0.09559917413442243,0.28412485122680486,-0.20465787050305018,0.7729075729566599,0.039733490361877344,0.5285162120917324,-0.5469999504089333,87.63635808771281,19.402748477598237,0.2443913608649278,6,-0.13999986648559393,-0.3449997901916486,0.03375005722046076,-0.601249694824217,-1.002499580383299,4,-0.08816498644643411,1.162789872429517,11.55500030517578,-6.724030885389899,11.255000114440918,1.2830223988023262,11.192500114440918,-0.08816498644643411
5790,2010-06-14,11.520000457763672,11.649999618530273,11.422499656677244,11.5625,15635600.0,0.0006515221387886072,1.0919654132173588,-0.4722163353537066,60.32978836372328,54.67654534895143,-0.16986070581238621,-0.32518746001915844,-0.11459703569799018,-0.9720269933120456,9.215731536965135,0.22749996185302912,0.12308343830966173,0.2812504768371582,-0.2235957624850009,0.7860967161593173,0.02882735717607865,0.5336735964982378,-0.5023305881500235,82.43254040873978,14.240454585652287,0.25242311966107994,6,-0.14750051498413086,-0.34000062942504883,-0.20750045776367188,-0.6087503433227539,-1.0925006866455078,0,-0.07183162417021227,-1.4054106997412645,11.512499809265135,1.162789872429517,11.55500030517578,-6.724030885389899,11.255000114440918,-0.07183162417021227
5791,2010-06-15,11.654999732971193,11.654999732971193,11.47249984741211,11.52750015258789,15308800.0,0.011718686618327423,1.8627527245255404,-3.000022439637417,56.719584024117005,55.645857657471,-0.28156008856447734,-0.4566231945962489,-0.23644742223031479,-1.0792652552607471,9.240810639221461,0.1824998855590838,0.08804000631627673,0.3991247653961203,-0.13843124056905332,0.9366807713612939,0.1303467624135326,0.667902768378708,-0.5882900532455455,100.0,34.16749277845091,0.26877800298258725,6,-0.28249979019165217,-0.47499990463257014,-0.36062479019165217,-0.7349996566772479,-1.0924997329711932,1,-0.08901754196187572,1.0919654132173588,11.520000457763672,-1.4054106997412645,11.512499809265135,1.162789872429517,11.55500030517578,-0.08901754196187572
5792,2010-06-16,11.574999809265135,11.6850004196167,11.522500038146973,11.612500190734865,11748000.0,-0.006864000475241827,-1.2807083294294013,-0.2941216069652351,60.089688208173065,56.15399762403851,-0.2173637383151945,-0.34260167999263835,-0.14677795089446022,-0.9712485948611072,8.358414828503172,0.16250038146972656,0.1019112083531244,0.28637485504150284,-0.24479429679340114,0.8175440068764068,0.02079027912404996,0.5519594309589557,-0.4621927080342072,68.11578979375722,2.223307776178302,0.2655845759174524,6,-0.27749967575073065,-0.3949999809265119,-0.3143749237060529,-0.5425000190734846,-0.8549995422363281,2,-0.07386605238230326,1.8627527245255404,11.654999732971193,1.0919654132173588,11.520000457763672,-1.4054106997412645,11.512499809265135,-0.07386605238230326
5793,2010-06-17,11.475000381469727,11.579999923706055,11.364999771118164,11.579999923706055,14716000.0,-0.008639259563128832,3.095258855585831,2.799959310309485,49.29579459816943,56.48888537009749,-0.1486758126326606,-0.19947007984910847,-0.037426839252500343,-0.8446072598605596,6.756040836886082,0.21500015258789062,0.12081818771810582,0.15250039100646973,-0.33107174539124884,0.6360725274041883,-0.08928567719238956,0.394286459205329,-0.3188617040238366,34.37512107168934,-26.18291861476967,0.24178606819885964,6,-0.17750024795532227,-0.2950005531311035,-0.21437549591064453,-0.34875059127807617,-0.7350006103515625,3,-0.10152504776682314,-1.2807083294294013,11.574999809265135,1.8627527245255404,11.654999732971193,1.0919654132173588,11.520000457763672,-0.10152504776682314
5794,2010-06-18,11.489999771118164,11.672499656677244,11.442500114440918,11.487500190734865,23258000.0,0.0013071363093510868,-3.9729774313609876,-0.023805631244306423,53.4153042484934,57.53047821912841,-0.11852773552411655,-0.17376022815958336,-0.044319341577391924,-0.8368782739733902,6.078118966421286,0.22999954223632635,0.12314694749614574,0.13599977493286097,-0.30050648915281997,0.5725060390185419,-0.08225335710998039,0.35425290697570233,-0.2931294120302095,39.062420837741584,-18.48096470557296,0.2182531320428406,6,-0.19249963760375977,-0.309999942779541,-0.22937488555908203,-0.36374998092651367,-0.9250001907348633,4,-0.09921665903893195,3.095258855585831,11.475000381469727,-1.2807083294294013,11.574999809265135,1.8627527245255404,11.654999732971193,-0.09921665903893195
5795,2010-06-21,11.270000457763672,11.579999923706055,11.212499618530273,11.552499771118164,15923200.0,-0.019147025042375865,1.1777820477318066,-113.01869515460149,48.81398971602142,56.79132090222381,0.16201183551504172,0.07156706591750073,0.1813169822935663,-0.5964365716809414,5.302444824824802,0.36750030517578125,0.09462543787410738,-0.09774956703186,-0.5028350656285827,0.3073359315648627,-0.30029231633022135,0.10479318226650136,0.5649995803833008,12.169469152472585,-41.73874536834285,0.2025427492983617,6,0.17874956130981445,-0.09000062942504883,-0.02062535285949707,-0.14375066757202148,-0.8625001907348651,0,-0.06743568748999362,-3.9729774313609876,11.489999771118164,3.095258855585831,11.475000381469727,-1.2807083294294013,11.574999809265135,-0.06743568748999362
5796,2010-06-22,11.119999885559082,11.417499542236328,11.109999656677246,11.292499542236328,15103200.0,-0.013309721926520246,-2.194802106504303,0.6106197378992783,39.43298614320065,54.57232754486897,0.3359784582484213,0.24454088624148085,0.3290413834296615,-0.4260196360383155,4.774030068957459,0.30749988555908203,0.12234735749946424,-0.2543751239776615,-0.6369866838507683,0.1282364358954453,-0.445680903914214,-0.06306934404110898,0.7025501441955573,1.7391679327021952,-44.62227651739406,0.19130577993655323,6,0.2775001525878906,0.059999942779541016,0.12937521934509277,0.006249904632568359,-0.8874998092651385,1,-0.06227519078846655,1.1777820477318066,11.270000457763672,-3.9729774313609876,11.489999771118164,3.095258855585831,11.475000381469727,-0.06227519078846655
5797,2010-06-23,11.177499771118164,11.260000228881836,11.0024995803833,11.087499618530273,14835200.0,0.005170853071118531,1.0196044699088964,-0.5217410534113965,39.82073350679401,51.9951860465313,0.2976277852109561,0.1838665469105898,0.2655344240523245,-0.46168333012341023,5.053239654625408,0.25750064849853516,0.17244483886345208,-0.18887524604797434,-0.5812982709605858,0.20354777886463715,-0.3850867585042792,0.007336266408330516,0.61654824371338,26.119428478704666,-17.751926371902382,0.1962115124563055,6,0.16625022888183594,0.0025000572204589844,0.07187533378601074,-0.05124998092651367,-0.7974996566772461,2,-0.055021228692598845,-2.194802106504303,11.119999885559082,1.1777820477318066,11.270000457763672,-3.9729774313609876,11.489999771118164,-0.055021228692598845
5798,2010-06-24,11.03499984741211,11.204999923706056,10.979999542236328,11.204999923706056,16884800.0,-0.012748819201433892,1.647062123439026,-1.8888865341415024,47.33635838435568,50.58380302144977,0.40075192621459976,0.3365323606380901,0.39871626934317916,-0.29991014213792866,5.632253862429504,0.22500038146972834,0.16986919136247458,-0.3268751621246331,-0.7327848740535945,0.07903454980432834,-0.5298300180891129,-0.12392030616015326,0.7115552613525402,7.942281023330263,-39.23604513677762,0.2029548559644803,6,0.2975001335144043,0.14499998092651367,0.1556251049041748,0.15250015258789062,-0.5374994277954102,3,-0.028545499296692367,1.0196044699088964,11.177499771118164,-2.194802106504303,11.119999885559082,1.1777820477318066,11.270000457763672,-0.028545499296692367
5799,2010-06-25,10.78499984741211,11.037500381469727,10.779999732971193,11.037500381469727,42094800.0,-0.022655188351328293,1.0396047830914705,1.4852965925792796,44.11345836891021,48.78198857758165,0.5997765471573899,0.5586660824180107,0.637026404948756,-0.03480895249144389,6.311347450536756,0.2575006484985334,0.1447392878692284,-0.5410001754760749,-1.0155952243649207,-0.06640512658722919,-0.7782976999204969,-0.30370265103165295,0.900230816030275,0.6250141560995385,-50.174159379570995,0.23729752444442265,6,0.44750022888183594,0.39499998092651367,0.43125009536743164,0.440000057220459,-0.5299997329711914,4,-0.00417246888554601,1.647062123439026,11.03499984741211,1.0196044699088964,11.177499771118164,-2.194802106504303,11.119999885559082,-0.00417246888554601
5800,2010-06-28,10.80500030517578,10.932499885559082,10.772500038146973,10.817500114440918,22371600.0,0.0018544699162392764,-3.129010028917738,0.04950409040436409,37.756716249711445,46.67500326931436,0.5226495449104274,0.5212874478270972,0.6099213714739466,-0.03756246381489703,6.94743415906843,0.15999984741210938,0.07967532451855774,-0.49299974441528427,-1.020981391313855,0.034981902483286476,-0.7569905678645696,-0.2290089209659989,0.7897072652194854,5.038804963841394,-46.32677546773457,0.26399082344928565,6,0.42374992370605646,0.42874956130981623,0.39187455177307307,0.4337496757507342,-0.5200004577636701,0,-0.022212005369172894,1.0396047830914705,10.78499984741211,1.647062123439026,11.03499984741211,1.0196044699088964,11.177499771118164,-0.022212005369172894
5801,2010-06-29,10.50749969482422,10.75,10.457500457763672,10.645000457763672,37787200.0,-0.027533604992963423,-1.4631619524887969,11.000228885326745,29.436028265488247,43.26904105346049,0.7155022418589301,0.7957942251123882,0.8982452322531653,0.2780652132367383,8.084802288525918,0.3474998474121076,0.016185913542317465,-0.7500003337860086,-1.3850863150037416,-0.11491435256827565,-1.0675433243948742,-0.432457343177143,0.9885429717012499,6.230436301667993,-44.97668742327502,0.31754299060886637,6,0.5575003623962385,0.6387505531311017,0.689375162124632,0.7350001335144025,-0.007499694824220526,1,-0.00951695747796899,-3.129010028917738,10.80500030517578,1.0396047830914705,10.78499984741211,1.647062123439026,11.03499984741211,-0.00951695747796899
5802,2010-06-30,10.487500190734863,10.68000030517578,10.452500343322754,10.522500038146973,22856400.0,-0.0019033551910744295,-3.3333514986375685,0.2545429324455575,15.284536203971726,39.490012342994085,0.6314175385542455,0.7733371721591276,0.9046166459510818,0.3156208321071112,9.076224484030536,0.22749996185302557,-0.05536185930439075,-0.7178748607635494,-1.4257465207764568,-0.010003200750642094,-1.071810690770004,-0.3639390307570949,0.8631465665639553,4.651145106855929,-39.0361151109473,0.35393583000645407,6,0.5749998092651367,0.65625,0.7093746662139893,0.778749942779541,-0.06750011444091975,2,-0.024314670779810643,-1.4631619524887969,10.50749969482422,-3.129010028917738,10.80500030517578,1.0396047830914705,10.78499984741211,-0.024314670779810643
5803,2010-07-01,10.727499961853027,10.744999885559082,10.380000114440918,10.482500076293944,25504800.0,0.022884363933570295,1.6071437086385945,-7.000027247956454,27.377509099763827,36.59692399313525,0.3064617877739959,0.4918044460475812,0.6464848818181075,0.096826727036742,9.247913855381773,0.36499977111816406,-0.12472189725932026,-0.43550009727477956,-1.1516256675142191,0.28062547296466,-0.7935628823944985,-0.07743731215506067,0.47944336920962094,52.85166635481892,14.115451762796354,0.35806278511971956,7,0.252500057220459,0.38000011444091797,0.4656250476837158,0.5625,0.017499923706054688,3,-0.03239336738735199,-3.3333514986375685,10.487500190734863,-1.4631619524887969,10.50749969482422,-3.129010028917738,10.80500030517578,-0.03239336738735199
5804,2010-07-02,10.592499732971193,10.797499656677246,10.55500030517578,10.737500190734863,16530800.0,-0.012584500523131648,-1.20454643974925,-0.5918388795683825,25.100628734374467,33.96210610628559,0.33610867056497007,0.6166799895379054,0.754721208172576,0.2519838761332842,10.428617152436617,0.24249935150146662,-0.2069738319012142,-0.5440002918243394,-1.30429878841605,0.21629820476737116,-0.9241495401201956,-0.16385104352848323,0.4655938190995439,38.46148535052109,5.0355841768611285,0.3801492482958554,7,0.30625009536742986,0.5150003433227521,0.5593752861022931,0.7187504768371564,0.07750034332275035,4,-0.008968545267817207,1.6071437086385945,10.727499961853027,-3.3333514986375685,10.487500190734863,-1.4631619524887969,10.50749969482422,-0.008968545267817207
5805,2010-07-06,10.604999542236328,10.8774995803833,10.520000457763672,10.832500457763672,20384800.0,0.0011800622686093387,1.2519689296591994,1.5689668780090167,19.827560219915114,31.78372544814275,0.24513717800992119,0.6046624653729751,0.7124719003351956,0.26111584300777224,11.230076092780028,0.3574991226196289,-0.2588968099932334,-0.5121254444122307,-1.3068454639973286,0.2825945751728671,-0.9094854542047788,-0.1147654346196827,0.331037191061041,45.22606418666349,19.386016130951774,0.3973600097925486,7,0.21500062942504883,0.5025005340576172,0.5600004196166992,0.7075004577636719,-0.1549997329711914,1,-0.0330032477985005,-1.20454643974925,10.592499732971193,1.6071437086385945,10.727499961853027,-3.3333514986375685,10.487500190734863,-0.0330032477985005
5806,2010-07-07,10.8774995803833,10.88249969482422,10.59000015258789,10.649999618530273,21030000.0,0.025695431391740575,1.4631520617418077,-0.9999958080418525,31.95341230534173,30.909578647981384,-0.07306228680603155,0.32396313896717643,0.41374259667674806,0.01241102694770646,11.8703214834329,0.2924995422363299,-0.3211701605665507,-0.22387537956237757,-1.02476728091915,0.5770165217943948,-0.6243213302407629,0.1765705711160077,-0.4974994659423828,99.00495151914242,75.26923006484556,0.4004459506783858,7,-0.08499956130981445,0.23000049591064453,0.2943754196166992,0.4350004196166992,-0.44249916076660156,2,-0.05447021427973364,1.2519689296591994,10.604999542236328,-1.20454643974925,10.592499732971193,1.6071437086385945,10.727499961853027,-0.05447021427973364
5807,2010-07-08,10.38249969482422,10.755000114440918,10.232500076293944,10.71500015258789,60300000.0,-0.04550677128517411,1.533331175526783,-1.461540718756149,26.530591339692492,28.59782675412992,0.3322467888984928,0.7907902114950041,0.8833934166966895,0.5282898843172035,13.342440694445612,0.6449995040893572,-0.37450774294480205,-0.6752502441406225,-1.5338783222522387,0.18337783397099372,-1.1045642831964315,-0.2459362050848135,0.5,23.076877932550666,0.6585909958751444,0.42931403905580845,7,0.2525005340576154,0.6512503623962385,0.7893753051757795,0.9300003051757795,-0.15749931335449396,3,0.011317149880038402,1.4631520617418077,10.8774995803833,1.2519689296591994,10.604999542236328,-1.20454643974925,10.592499732971193,0.011317149880038402
5808,2010-07-09,10.43000030517578,10.4350004196167,10.295000076293944,10.397500038146973,21342400.0,0.004575064940790519,5.588174576461432,-0.09774502942761928,27.542390004202474,26.75659693582906,0.21221906428788806,0.6900660582460443,0.8129908971634006,0.4986436499709175,14.66784839175764,0.14000034332275568,-0.3981405297626033,-0.571499633789065,-1.4403077422739639,0.2973084746958339,-1.0059036880315144,-0.13709557954661555,0.45249938964844105,30.3846684292533,9.65569878636294,0.4344040542424494,7,0.1524996757507342,0.6037497520446795,0.7237496376037615,0.8824996948242205,-0.08750057220458629,4,-0.0009587946873667041,1.533331175526783,10.38249969482422,1.4631520617418077,10.8774995803833,1.2519689296591994,10.604999542236328,-0.0009587946873667041
5809,2010-07-12,10.4975004196167,10.520000457763672,10.399999618530273,10.427499771118164,17173600.0,0.0064717269861847004,1.0869579639596307,2.153848411045043,32.502841580432744,26.17283308368698,0.11135899489663714,0.5719500413635714,0.7183071417153215,0.4482943118797742,15.84680258485262,0.12000083923339844,-0.42976113426768947,-0.4532495498657223,-1.3149265224952806,0.40842742276383603,-0.8840880361805024,-0.022411063550942245,0.3719992828369154,40.76930751466464,18.17449895555913,0.43083848631477956,7,0.05999946594238281,0.46124982833862305,0.7237493991851807,0.8149995803833008,-0.05250072479247869,0,0.023576990335707038,5.588174576461432,10.43000030517578,1.533331175526783,10.38249969482422,1.4631520617418077,10.8774995803833,0.023576990335707038
5810,2010-07-13,10.692500114440918,10.732500076293944,10.53499984741211,10.625,16077600.0,0.01857582157937543,1.677968512591771,0.9642784158253975,40.510551170701056,27.403335628710625,-0.1131790506240904,0.3286262989438473,0.5053245706993845,0.2705558920780504,16.59787307404976,0.23499965667724432,-0.46973536329956644,-0.2168748378753662,-1.0421624436061165,0.6084127678553841,-0.6295186407407414,0.19576896499000895,0.16425959548950253,70.76927817082212,43.65531080689617,0.41264380286537544,7,-0.13500022888183594,0.2662501335144043,0.5581247806549072,0.619999885559082,-0.1700000762939453,1,-0.0021042822451399212,1.0869579639596307,10.4975004196167,5.588174576461432,10.43000030517578,1.533331175526783,10.38249969482422,-0.0021042822451399212
5811,2010-07-14,10.61750030517578,10.677499771118164,10.50749969482422,10.677499771118164,15658000.0,-0.007014244420146976,4.666719649044668,-0.8888794698992902,37.66521248867766,29.890077438122393,-0.023394959650779867,0.33931058510122547,0.5546516534142558,0.36231658329412575,17.402853776865566,0.18500041961669744,-0.4883719476376136,-0.23999967575073455,-0.9954204362758645,0.5154210847743954,-0.6177100560132995,0.13771070451183043,0.22677421208191184,73.68424895187069,44.525905584174694,0.37771038026256465,7,-0.06000041961669744,0.3412499427795428,0.6331245899200457,0.6949996948242205,-0.13500022888183594,2,-0.015775888024132212,1.677968512591771,10.692500114440918,1.0869579639596307,10.4975004196167,5.588174576461432,10.43000030517578,-0.015775888024132212
5812,2010-07-15,10.720000267028807,10.737500190734863,10.510000228881836,10.604999542236328,17447200.0,0.009653869452027397,2.03332125350474,-1.916695806974514,42.93723071001671,31.61893539481716,-0.09995815249683737,0.17863040581164924,0.43898815335774977,0.2764655126287323,18.064096954716835,0.22749996185302734,-0.4965859824333769,-0.09474973678589116,-0.7719244328341972,0.5824249592624149,-0.4333370848100433,0.24383761123826098,0.11203876140960922,96.04521600448243,61.55101615591812,0.33858734802415263,7,-0.1625003814697248,0.23874998092651545,0.5593748092651385,0.5924997329711932,-0.2750005722045863,3,-0.026585805999340684,4.666719649044668,10.61750030517578,1.677968512591771,10.692500114440918,1.0869579639596307,10.4975004196167,-0.026585805999340684
5813,2010-07-16,10.3100004196167,10.6899995803833,10.274999618530273,10.6899995803833,22644400.0,-0.038246253470079816,1.1842151494009405,-3.30431970278725,40.0627749045627,33.281396080393634,0.27333551971175396,0.5237281315202633,0.8255501503997529,0.7016575790312896,19.57945988093374,0.4450006484985334,-0.4703716670990499,-0.4464995861053467,-1.083791023790468,0.19079185157977463,-0.7651453049479073,-0.12785386726278603,0.5100478297788271,7.56773141265282,-29.921411123635067,0.3186457188425605,7,0.2474994659423828,0.648749828338623,0.9693746566772461,1.0024995803833008,0.044999122619628906,4,-0.008244426254847115,2.03332125350474,10.720000267028807,4.666719649044668,10.61750030517578,1.677968512591771,10.692500114440918,-0.008244426254847115
5814,2010-07-19,10.350000381469727,10.452500343322754,10.297499656677246,10.302499771118164,16252400.0,0.003879724561108633,-4.391249543901549,-0.12500188225609726,40.560166960287575,35.585019051546126,0.21827333356984546,0.41523243066494864,0.7757144141225361,0.671927599371358,20.869118487557376,0.1550006866455078,-0.42035013038271885,-0.34949965476989675,-0.909839194101723,0.21083988456192948,-0.629669424435809,-0.06932988510398452,0.4582969044637686,16.216361113230384,-24.329211261099886,0.2801697696659127,7,0.20749950408935547,0.6087498664855957,0.9293746948242188,0.9624996185302734,-0.16499996185302734,0,-0.0007247003113123318,1.1842151494009405,10.3100004196167,2.03332125350474,10.720000267028807,4.666719649044668,10.61750030517578,-0.0007247003113123318
5815,2010-07-20,10.510000228881836,10.515000343322754,10.149999618530273,10.2524995803833,24265200.0,0.015458921885507015,1.7289684308098183,5.420996627047864,50.055017273157574,37.59630849241455,0.04847874728934087,0.2059342761770715,0.6152723365601034,0.5183224767149035,22.54533865144267,0.36500072479248047,-0.401078396844083,-0.151499795913697,-0.6484306553409755,0.34543106351358155,-0.39996522562733716,0.09696563379994316,0.2867811128588684,61.27663995298999,15.713361741549619,0.24846542971363933,7,-0.057500362396240234,0.4074997901916504,0.7599997520446777,0.8024997711181641,-0.23750019073486328,1,-0.006184636788017506,-4.391249543901549,10.350000381469727,1.1842151494009405,10.3100004196167,2.03332125350474,10.720000267028807,-0.006184636788017506
5816,2010-07-21,10.427499771118164,10.600000381469727,10.3774995803833,10.557499885559082,16099200.0,-0.007849710367936802,1.0697642440506554,-0.504853541918973,48.71519446174582,40.06126439486492,0.0675360322017351,0.24653423203810476,0.6795184688145035,0.6072419426320277,23.84551172868732,0.22250080108642578,-0.3646144049545068,-0.1993752479553219,-0.6567182613360423,0.25796776542539845,-0.4280467546456812,0.029296258735037384,0.34341030169412257,47.23402252130141,-3.3596036584948763,0.22867150669036013,7,0.016250133514404297,0.49000024795532227,0.848750114440918,0.8850002288818359,-0.28749942779541016,2,0.009110550862052147,1.7289684308098183,10.510000228881836,-4.391249543901549,10.350000381469727,1.1842151494009405,10.3100004196167,0.009110550862052147
5817,2010-07-22,10.5625,10.637499809265137,10.4975004196167,10.512499809265137,17628400.0,0.01294655783697607,-2.5000298027060857,-0.38461651322304957,46.30045010851784,42.14549329534441,-0.04385816859599956,0.06650725429869908,0.5276174267800151,0.4793512487729359,24.8246826460986,0.21000003814697266,-0.3170153224811081,-0.03362503051757848,-0.4107520623227767,0.34350200128761976,-0.2221885464201776,0.15493848538502064,0.1835736546410054,76.38896492774151,25.003587856188894,0.1885635159025994,7,-0.11875009536743164,0.35500001907348633,0.713749885559082,0.75,-0.2799997329711932,3,-0.007573957273946164,1.0697642440506554,10.427499771118164,1.7289684308098183,10.510000228881836,-4.391249543901549,10.350000381469727,-0.007573957273946164
5818,2010-07-23,10.720000267028807,10.725000381469727,10.5,10.572500228881836,11149200.0,0.014911267884384127,1.8571428571428572,2.9499895096225015,52.830199862992636,44.404088660073285,-0.17421663028819623,-0.12206006760439969,0.3485728638253587,0.3323036903580565,25.643409436052988,0.22500038146972656,-0.30787513042094616,0.1396252155303941,-0.18264976466864447,0.46190019572943264,-0.0215122745691243,0.3007627056299125,-0.5700006484985334,99.1304160336486,44.20548656614561,0.16113749009951903,7,-0.27625036239623846,0.19124937057495295,0.5187497138977069,0.5924997329711932,-0.6199998855590803,4,-0.0256530378129185,-2.5000298027060857,10.5625,1.0697642440506554,10.427499771118164,1.7289684308098183,10.510000228881836,-0.0256530378129185
5819,2010-07-26,10.739999771118164,10.744999885559082,10.587499618530273,10.6850004196167,11866400.0,0.0018656253349982332,3.8461933477119006,0.372876862897234,52.986730424992686,45.79033079943902,-0.17455663187144133,-0.15347232726563576,0.31600506567789566,0.3226599739294045,25.887946555843726,0.1575002670288086,-0.23533378418404105,0.16187472343444753,-0.15496759739091814,0.4787170442598132,0.003453563021764694,0.32029588384713037,-0.578500137329101,99.15964500891967,41.231263387848436,0.15842116041268303,7,-0.29250001907348633,0.1712498664855957,0.4987502098083496,0.5725002288818359,-0.817500114440918,0,-0.03584732188888606,1.8571428571428572,10.720000267028807,-2.5000298027060857,10.5625,1.0697642440506554,10.427499771118164,-0.03584732188888606
5820,2010-07-27,10.5649995803833,10.765000343322754,10.452500343322754,10.765000343322754,21420400.0,-0.016294245294629417,2.1249880791165197,-3.636420384595377,42.77456774857046,46.35803693942711,-0.021841206873318697,0.002767603995758705,0.4770308616008805,0.5075824789527328,26.280931465411783,0.3125,-0.1686190441181168,-0.0011254310607906604,-0.29942513739593046,0.29717427527434914,-0.15027528422836056,0.14802442210677924,-0.3801599365234374,48.38700150618718,-4.165963384356793,0.14914985316756973,7,-0.10749959945678711,0.3000001907348633,0.6737504005432129,0.7475004196166992,-0.3424997329711914,1,-0.035967740261170444,3.8461933477119006,10.739999771118164,1.8571428571428572,10.720000267028807,-2.5000298027060857,10.5625,-0.035967740261170444
5821,2010-07-28,10.407500267028807,10.704999923706056,10.375,10.572500228881836,13912800.0,-0.014907649750117602,-1.869558366815538,0.8249966621526343,50.684947255272675,47.21889433334444,0.11481049258711629,0.16062649162965137,0.6184375026130269,0.6722330218752646,25.961533245480396,0.32999992370605646,-0.1258925250634526,-0.15362477302551447,-0.45932251945327707,0.15207297340224812,-0.30647364623939666,-0.0007758998116322857,-0.18785098120116928,8.333394466248063,-45.96741075074132,0.15284887321388158,7,0.049999713897706854,0.37624931335449396,0.9068746566772479,0.9049997329711932,-0.045000076293943536,2,-0.012971436504260137,2.1249880791165197,10.5649995803833,3.8461933477119006,10.739999771118164,1.8571428571428572,10.720000267028807,-0.012971436504260137
5822,2010-07-29,10.232500076293944,10.487500190734863,10.020000457763672,10.454999923706056,31251200.0,-0.016814814916629728,2.2521677403090234,1.34848423547092,44.942374119835264,47.761072023930275,0.2384635243481501,0.3325955395417619,0.7876330890287822,0.8533994989020837,25.947280336239697,0.4674997329711914,-0.12328925121984113,-0.3158749580383322,-0.6540481551035651,0.022298239026900646,-0.48496155657094775,-0.14678835950571667,0.5325002670288104,28.523443110437825,-27.6127871762601,0.1690865985326161,7,0.16000032424926935,0.40750026702881037,1.0562498569488543,1.0799999237060565,0.23999977111816584,3,-0.009039797926362891,-1.869558366815538,10.407500267028807,2.1249880791165197,10.5649995803833,3.8461933477119006,10.739999771118164,-0.009039797926362891
5823,2010-07-30,10.380000114440918,10.404999732971193,10.107500076293944,10.172499656677246,22669600.0,0.01441485825039912,1.310679683564927,-0.9325869665849286,47.10946261079283,48.488771540653076,0.11391671744246779,0.16625060433255356,0.6398718903884006,0.7125070437315628,25.75539166720329,0.29749965667724965,-0.1042968751856641,-0.1509999275207523,-0.48611714033938647,0.18411728529788185,-0.3185585339300694,0.01655867888856477,0.37010023117065494,48.32210899026996,-9.354843503650713,0.16755860640931736,7,0.012500286102294922,0.2325000762939453,0.8818747997283936,0.932499885559082,-0.14500045776367188,4,-0.00939304878007341,2.2521677403090234,10.232500076293944,-1.869558366815538,10.407500267028807,2.1249880791165197,10.5649995803833,-0.00939304878007341
5824,2010-08-02,10.4975004196167,10.592499732971193,10.43000030517578,10.482500076293944,21837600.0,0.011319875132979274,-1.708326379451457,0.07229065171432054,45.012795334166526,47.92852465854297,0.021835889432324507,0.04349846114877565,0.5214555338989388,0.6015263899087628,25.47540461675945,0.2124996185302752,-0.10629382965621836,-0.028749656677245383,-0.3628881764185792,0.3053888630640884,-0.19581891654791228,0.13831960319342151,0.237997928237915,64.09396445674477,7.739611547936548,0.16706925987066734,8,-0.10500001907348633,0.03125,0.7587494850158691,0.8149995803833008,-0.18250083923339844,0,-0.03786616072947835,1.310679683564927,10.380000114440918,2.2521677403090234,10.232500076293944,-1.869558366815538,10.407500267028807,-0.03786616072947835
5825,2010-08-03,10.255000114440918,10.477499961853027,10.162500381469727,10.452500343322754,18084000.0,-0.023100766418891583,1.5454566472206595,-13.166380570918397,41.46053900897874,47.12245183045774,0.25072712038536693,0.2723993045006097,0.7558508993071325,0.849601580408379,25.79330999245859,0.33500003814697266,-0.07337215878976977,-0.2537499904632572,-0.6066569254824774,0.09915694455596302,-0.4302034579728673,-0.07729652295364708,0.46618827561187715,34.306545969922254,-19.03547349984801,0.1764534675096098,8,0.13750028610229492,0.22125005722045898,0.9512498378753662,1.057499885559082,0.02750015258788885,1,-0.03242325246739397,-1.708326379451457,10.4975004196167,1.310679683564927,10.380000114440918,2.2521677403090234,10.232500076293944,-0.03242325246739397
5826,2010-08-04,10.28499984741211,10.399999618530273,10.25749969482422,10.332500457763672,20658400.0,0.0029253761712733084,-1.7804614812058674,0.24050914077665214,39.39023465503283,46.35465011340384,0.22170242031317144,0.20631280049696343,0.7181694943560188,0.8239707312602143,26.152089307377757,0.14499950408935547,-0.042118134720457334,-0.1941252708435055,-0.5146892157282217,0.12643867404121067,-0.3544072432858627,-0.0338432984011483,0.4221647839949032,46.28816159677751,-1.5839404135770963,0.16028197244235778,8,0.10750055313110352,0.16625022888183594,0.9462502002716064,1.0275001525878906,-0.00749969482421875,2,-0.0060768109798005066,1.5454566472206595,10.255000114440918,-1.708326379451457,10.4975004196167,1.310679683564927,10.380000114440918,-0.0060768109798005066
5827,2010-08-05,10.5,10.59749984741211,10.154999732971193,10.21500015258789,33055600.0,0.020904244606477995,-1.1851820455219872,-5.999919691615805,55.12128112100657,46.609214697627614,-0.0034594991893825977,0.0005974564253854453,0.48654435697202914,0.6116801176792421,25.283207589903856,0.4425001144409162,-0.04522764038124194,0.014999866485595703,-0.30239906073673595,0.33239879370792735,-0.14369959712557012,0.17369933009676153,0.19342134793414623,80.10206266227075,26.01094510313574,0.15869946361116594,8,-0.10749959945678711,-0.04874992370605469,0.6056251525878906,0.7912502288818359,-0.19250011444091797,3,-0.013095219930013058,-1.7804614812058674,10.28499984741211,1.5454566472206595,10.255000114440918,-1.708326379451457,10.4975004196167,-0.013095219930013058
5828,2010-08-06,10.420000076293944,10.43000030517578,10.237500190734863,10.43000030517578,14827600.0,-0.0076190403529577955,37.49914171275952,-0.03508854117867516,51.846957200918695,46.482573228286064,0.032978176866290454,0.0841227940445588,0.5554974645424657,0.692514846692335,24.367370424752373,0.2624998092651367,-0.040088618652086794,-0.06450004577636825,-0.3822950480064442,0.2532949564537077,-0.22339754689140534,0.09439745533866883,0.25995285383679345,59.88706774857432,0.9635307166017739,0.1588975011150377,8,-0.027499675750730646,0.031250000000001776,0.6831250190734881,0.8687500953674334,0.13500022888183594,4,0.0050383657134134285,-1.1851820455219872,10.5,-1.7804614812058674,10.28499984741211,1.5454566472206595,10.255000114440918,0.0050383657134134285
5829,2010-08-09,10.744999885559082,10.767499923706056,10.442500114440918,10.442500114440918,16317600.0,0.031190000660799466,-1.1487606953473386,-30.249284760633227,55.7038740002046,47.919162811800966,-0.32546376974777225,-0.23334814872895038,0.21082980221467196,0.3707671124757965,23.34245067298171,0.3474998474121129,-0.030240115306684245,0.24812479019164968,-0.09040087426675747,0.5866504546500568,0.07886195796244522,0.41738762242085414,-0.7249994277954102,96.32652552810156,36.14326563284499,0.1692628322292036,8,-0.35124969482421875,-0.2937498092651367,0.2987501621246338,0.507500171661377,-0.1125001907348615,0,-0.04746395852151275,37.49914171275952,10.420000076293944,-1.1851820455219872,10.5,-1.7804614812058674,10.28499984741211,-0.04746395852151275
5830,2010-08-10,10.670000076293944,10.75,10.582500457763672,10.657500267028807,13744400.0,-0.006979973016652652,-1.0615400867406977,0.04132171478653442,55.9074380564649,48.49943956748899,-0.2615031542170705,-0.16877352038852855,0.26931745355878256,0.4483763795529345,23.229564605867438,0.16749954223632812,-0.052888532205020766,0.17424998283386017,-0.1616779603977836,0.5101779260655039,0.006286011218037402,0.34221395444968294,-0.6350496292114247,84.08166252240102,21.34085656404943,0.1679639716158219,8,-0.27624988555908025,-0.21874999999999822,0.33312487602234064,0.5824999809265154,0.0275001525878924,1,-0.03327089909768277,-1.1487606953473386,10.744999885559082,37.49914171275952,10.420000076293944,-1.1851820455219872,10.5,-0.03327089909768277
5831,2010-08-11,10.449999809265137,10.572500228881836,10.385000228881836,10.50749969482422,13313200.0,-0.0206185815797314,-1.0000101725777821,-4.6000610360877285,47.36841635617408,48.768999815971085,-0.03893474843679812,0.040090055739609554,0.4714399856001048,0.6704518282152918,23.249278860913275,0.2849998474121076,-0.08550056965948372,-0.03737525939941477,-0.36884508754221734,0.2940945687433878,-0.20311017347081695,0.1283596546719874,-0.40039837265014633,48.163262764050636,-12.320275418106007,0.16573491407140156,8,-0.012499809265136719,0.0012502670288085938,0.5137503147125244,0.8025002479553223,0.2525005340576172,2,-0.016028664621392852,-1.0615400867406977,10.670000076293944,-1.1487606953473386,10.744999885559082,37.49914171275952,10.420000076293944,-0.016028664621392852
5832,2010-08-12,10.4350004196167,10.46500015258789,10.282500267028807,10.342499732971193,13210000.0,-0.0014353483179146975,1.3934387272682025,-1.6087107956146673,42.85714285714293,48.29651984334332,0.008727932494617008,0.03440729487857119,0.46116819993966374,0.6849055050728214,23.64308394426943,0.1824998855590838,-0.07968471207938421,-0.03812465667724574,-0.3514969922716471,0.2752476789171556,-0.19481082447444642,0.11856151111995494,-0.37104101325988736,37.264212903399816,-17.573530559731303,0.156686167797201,8,0.026249408721925604,-0.04125022888183594,0.5149996280670166,0.8174996376037598,0.34999942779541016,3,-0.015093460536208969,-1.0000101725777821,10.449999809265137,-1.0615400867406977,10.670000076293944,-1.1487606953473386,10.744999885559082,-0.015093460536208969
5833,2010-08-13,10.225000381469727,10.412500381469727,10.21500015258789,10.387499809265137,12652800.0,-0.020124583584318234,-1.1643874271679775,-1.7567375301565382,38.21511406122202,47.54122192412726,0.21727818512315267,0.25055913373922856,0.6414850981872746,0.8934924117230469,23.432592327517447,0.2200002670288086,-0.08874184336995761,-0.24387469291687047,-0.5686598068620352,0.08091042102829427,-0.40626724988945284,-0.0814821359442881,-0.14697016476593028,1.8099969275276204,-45.462398091252574,0.16239255697258248,8,0.23624944686889826,0.16874980926513672,0.6093747615814209,0.9537496566772461,0.507499694824217,4,0.00806841085687049,1.3934387272682025,10.4350004196167,-1.0000101725777821,10.449999809265137,-1.0615400867406977,10.670000076293944,0.00806841085687049
5834,2010-08-16,10.342499732971193,10.494999885559082,10.149999618530273,10.172499656677246,19738000.0,0.011491378691232512,-2.2093025318926207,-1.046157999448345,44.77085802503454,47.909035148133455,0.08435008921826892,0.1396278321301434,0.5096435970945361,0.7764463684403413,23.088802519490674,0.3450002670288086,-0.06748777221764435,-0.1260003089904771,-0.4513801614891122,0.199379543508158,-0.28869023523979465,0.03668961725884046,-0.2506801221273509,32.083332008786805,-14.426452421150863,0.16268992624931772,8,0.11625003814697088,0.0512504577636701,0.46562528610229315,0.8000001907348615,0.5349998474121076,0,0.020546345437858493,-1.1643874271679775,10.225000381469727,1.3934387272682025,10.4350004196167,-1.0000101725777821,10.449999809265137,0.020546345437858493
5835,2010-08-17,10.44499969482422,10.625,10.40999984741211,10.43000030517578,18663600.0,0.009910559777561723,-6.818143986683313,0.08823166421705371,50.904690974901754,49.18841918367445,0.013003307698163269,0.03373828940853052,0.3978877735389137,0.6738427272214835,22.135950609001583,0.2825002670288068,-0.0583977495069572,-0.020250320434568536,-0.34518301866021517,0.3046823777910781,-0.18271666954739096,0.1422160286782539,-0.3396664777231333,62.10522934343127,10.321639938239734,0.16246634911282332,8,0.013750076293943536,-0.051249504089357245,0.3131253719329816,0.6300001144409162,0.5950002670288068,1,0.017951173334443515,-2.2093025318926207,10.342499732971193,-1.1643874271679775,10.225000381469727,1.3934387272682025,10.4350004196167,0.017951173334443515
5836,2010-08-18,10.522500038146973,10.5625,10.342499732971193,10.44499969482422,15988400.0,0.00741985118114985,1.7936494480808247,5.166899796539858,57.34177331323939,49.43514053836698,-0.030468871303307665,-0.03824056576572232,0.30539371538559124,0.5974467467575639,21.616857034880262,0.22000026702880682,-0.0510335093871781,0.052500009536743164,-0.2728863062684894,0.37788632534197575,-0.11019314836587313,0.21519316743935946,-0.40392348691378643,78.42107799242683,22.716410736457775,0.16269315790261615,8,-0.0637502670288086,-0.12874984741210938,0.2356250286102295,0.5524997711181641,0.7399997711181623,2,0.01663104681401184,-6.818143986683313,10.44499969482422,-2.2093025318926207,10.342499732971193,-1.1643874271679775,10.225000381469727,0.01663104681401184
5837,2010-08-19,10.482500076293944,10.595000267028807,10.345000267028807,10.470000267028807,21726400.0,-0.0038013743604673467,1.1052614671715448,0.16128714698825203,52.74431050727314,49.53484646129526,0.00758535367186397,-0.004786714894073896,0.32761115136849206,0.6385292868934727,21.201475633340632,0.25,-0.01462342299330821,0.01650004386901749,-0.3060530006575757,0.33905308839561066,-0.1447764783942791,0.17777656613231407,-0.3509450576113,70.00004015467543,12.809577951409537,0.1612765222632963,8,-0.023750305175779474,-0.08874988555908025,0.2756249904632586,0.5924997329711932,0.7250003814697283,3,0.020987385206544307,1.7936494480808247,10.522500038146973,-6.818143986683313,10.44499969482422,-2.2093025318926207,10.342499732971193,0.020987385206544307
5838,2010-08-20,10.44499969482422,10.547499656677246,10.387499809265137,10.395000457763672,14730400.0,-0.0035774272546421626,-3.9230317791014993,4.000000000000142,48.53144778744825,48.737910215433445,0.05476386638954445,0.011652390664780299,0.3368552296187399,0.6772245093619667,21.178175699730037,0.15999984741210938,0.0259965608368411,-0.007250308990476739,-0.30684155519046996,0.2923409372095165,-0.15704593209047424,0.14254531410952076,-0.3007257780411088,62.10522934343127,5.548916869011897,0.14979562309999692,8,0.005000114440916192,-0.051249504089357245,0.3131253719329816,0.6075005531311017,0.860000610351559,4,0.03255147558849303,1.1052614671715448,10.482500076293944,1.7936494480808247,10.522500038146973,-6.818143986683313,10.44499969482422,0.03255147558849303
5839,2010-08-23,10.354999542236328,10.539999961853027,10.354999542236328,10.457500457763672,13467200.0,-0.008616577809235304,-2.6097320431708226,-2.0500495918210913,53.05808783256854,48.42131574611163,0.09345216578862292,0.0751851921609159,0.3983408132230828,0.7706227032147233,21.29005855039528,0.18500041961669922,0.010593537125023644,-0.0780004501342777,-0.34773026043397515,0.19172936016541975,-0.21286535528412642,0.056864455015571025,-0.19826110531475827,4.424707061908839,-52.676286538187775,0.1348649051498486,8,0.032500267028808594,0.038750648498535156,0.403125524520874,0.6975007057189941,0.8825006484985352,0,0.0364558716316552,-3.9230317791014993,10.44499969482422,1.1052614671715448,10.482500076293944,1.7936494480808247,10.522500038146973,0.0364558716316552
5840,2010-08-24,10.1850004196167,10.38249969482422,10.167499542236328,10.255000114440918,17089200.0,-0.016417105759032657,-3.0951844653140155,0.682917752139933,47.18311259114313,48.40072643888597,0.2094444679004699,0.22688876247221224,0.5370202482449766,0.9423073939980711,21.18703272957611,0.2150001525878924,0.0037121057833875426,-0.22899961471557617,-0.5127497787023305,0.05475054927117817,-0.37087469670895246,-0.08712453272219989,0.5824995040893572,4.093765545980426,-52.12880430565157,0.14187508199337695,8,0.2024993896484375,0.20874977111816406,0.5731246471405029,0.867499828338623,0.9724998474121076,1,0.06799206011153625,-2.6097320431708226,10.354999542236328,-3.9230317791014993,10.44499969482422,1.1052614671715448,10.482500076293944,0.06799206011153625
5841,2010-08-25,10.272500038146973,10.322500228881836,10.074999809265137,10.162500381469727,14884000.0,0.00859102748407814,1.35714642531142,-1.5714305177111716,43.09559271721948,48.42722086778336,0.10517940686359317,0.13571486709789937,0.4142198552351246,0.8504727333257982,20.937454392879328,0.24750041961669922,-0.037978791988866334,-0.13474998474121058,-0.4254880610328797,0.15598809155045856,-0.28011902288704604,0.010619053404624879,0.48299987792968935,37.98077981146622,-14.59242294261329,0.145369038145835,8,0.0774998664855957,0.12125015258789062,0.41249990463256836,0.7199997901916504,0.8625001907348633,2,0.0747140346416102,-3.0951844653140155,10.1850004196167,-2.6097320431708226,10.354999542236328,-3.9230317791014993,10.44499969482422,0.0747140346416102
5842,2010-08-26,10.140000343322754,10.302499771118164,10.114999771118164,10.27750015258789,13259200.0,-0.012898485697948936,1.0000101725777821,-1.250002167448393,41.76470357241235,48.82161970236006,0.21392969425994046,0.2750303479585394,0.5117303232791315,0.9764257618927843,19.71632705291171,0.1875,-0.08189822013209813,-0.2626246929168694,-0.5676589533362559,0.04240956750251712,-0.41514182312656267,-0.11010756270717614,0.5882795684814468,13.756731227243002,-36.32606558265791,0.15251713020969326,8,0.20999956130981445,0.2537498474121094,0.5406246185302734,0.8524994850158691,0.9974994659423828,3,0.11070014082214041,1.35714642531142,10.272500038146973,-3.0951844653140155,10.1850004196167,-2.6097320431708226,10.354999542236328,0.11070014082214041
5843,2010-08-27,10.282500267028807,10.36750030517578,10.067500114440918,10.1850004196167,13750400.0,0.014053246437993439,1.2429927199868969,-0.7090907829850265,34.76111291267277,47.70942580098654,0.0898975689029573,0.1315985865598286,0.3383994059595512,0.8284606892688924,18.311815538653835,0.3000001907348615,-0.08653989693360131,-0.11524977684021209,-0.4248882034028547,0.19438864972243053,-0.2700689901215334,0.03956943644110922,0.4196484406738321,45.50269249089682,1.216978076026237,0.15481921328132137,8,0.06374979019165217,0.11124992370605646,0.3981246948242205,0.7099995613098162,0.8949995040893572,4,0.0899586838524975,1.0000101725777821,10.140000343322754,1.35714642531142,10.272500038146973,-3.0951844653140155,10.1850004196167,0.0899586838524975
5844,2010-08-30,10.100000381469727,10.30500030517578,10.09749984741211,10.232500076293944,10481600.0,-0.01774859040308241,-2.018171729782191,-1.3589733557650991,32.461527265727426,45.66018538885605,0.2619257478852628,0.2980742917677368,0.48682841584998116,1.0035803542258765,17.762453432065396,0.2075004577636701,-0.08481956289645609,-0.27787466049194265,-0.6107141815513941,0.05496486056750882,-0.4442944210216684,-0.11145489996221691,0.5640694106372095,10.317558832701025,-27.738992356026863,0.1664197605297261,8,0.23124980926513672,0.2937498092651367,0.5774993896484375,0.8924994468688965,1.0399999618530273,0,0.11930691863307685,1.2429927199868969,10.282500267028807,1.0000101725777821,10.140000343322754,1.35714642531142,10.272500038146973,0.11930691863307685
5845,2010-08-31,9.922499656677246,10.104999542236328,9.890000343322754,10.039999961853027,23908000.0,-0.01757432852360452,-1.356169394452457,0.8867967985259518,33.33331324538827,42.992578714650364,0.3995303784113702,0.4736731672639909,0.6345855438998331,1.1725538485044353,16.745422992233227,0.21499919891357422,-0.05752180978861077,-0.4387503623962399,-0.8261725754891867,-0.0513281493032931,-0.6324614689427133,-0.2450392558497665,0.7057759547697291,6.8061394661420875,-28.73386907483567,0.193711106546473,8,0.32000064849853516,0.4062504768371582,0.7568750381469727,1.070000171661377,1.1150007247924805,1,0.13252714331642235,-2.018171729782191,10.100000381469727,1.2429927199868969,10.282500267028807,1.0000101725777821,10.140000343322754,0.13252714331642235
5846,2010-09-01,10.22249984741211,10.30500030517578,10.00749969482422,10.039999961853027,20370000.0,0.030234336217183078,-1.404041260312194,-1.553186481397312,44.31055834012097,42.055495140522346,0.058669675583262304,0.1778700446215602,0.31255024292881295,0.862570754473083,15.319998718657125,0.3825006484985334,-0.04946075725697696,-0.13562517166137766,-0.5266287581700055,0.2553784148472502,-0.3311269649156916,0.059876621592936274,0.34671374258492804,69.63340956071087,32.89412855096827,0.19550179325431363,9,-0.003749847412109375,0.10625028610229492,0.4387500286102295,0.7699999809265137,0.9449996948242188,2,0.09146494825856122,-1.356169394452457,9.922499656677246,-2.018171729782191,10.100000381469727,1.2429927199868969,10.282500267028807,0.09146494825856122
5847,2010-09-02,10.362500190734863,10.425000190734863,10.1850004196167,10.1850004196167,13010800.0,0.013695313808999021,-1.7042262601949258,0.9726020954720037,53.82475203136649,42.64364005651326,-0.11191142148171807,0.028501685047018555,0.1498336125780959,0.7111446858823953,14.54087808671815,0.23999977111816406,-0.062450478043933444,0.011250162124634144,-0.37404354517004457,0.39654386941931286,-0.1813966915227052,0.2038970157719735,0.1523763395282316,88.3177536774405,45.2120158650063,0.19264685364733952,9,-0.14750003814697266,-0.033750057220458984,0.25812458992004395,0.6299996376037598,0.8850002288818359,3,0.07454765007750419,-1.404041260312194,10.22249984741211,-1.356169394452457,9.922499656677246,-2.018171729782191,10.100000381469727,0.07454765007750419
5848,2010-09-03,10.47249984741211,10.5,10.352499961853027,10.412500381469727,11308400.0,0.010615165708329544,1.5652231602341897,0.3380255961143766,53.631288190261714,42.707328985145836,-0.24317209375822024,-0.08154395658084646,0.022521415162206182,0.5894845162725506,13.605906179270022,0.14750003814697266,-0.09611383896751313,0.11862483024597203,-0.2693470983068611,0.5065967587988052,-0.07536113403044453,0.3126107945223886,-0.5824995040893555,95.49177572694256,48.88535997232816,0.1939859642764164,9,-0.2774996757507324,-0.14374971389770508,0.04375052452087402,0.4550004005432129,0.7325000762939471,4,0.06349963920193868,-1.7042262601949258,10.362500190734863,-1.404041260312194,10.22249984741211,-1.356169394452457,9.922499656677246,0.06349963920193868
5849,2010-09-07,10.234999656677246,10.460000038146973,10.217499732971193,10.442500114440918,12161600.0,-0.02267846208597013,-1.0000000000000147,-3.4583717455574274,44.54545409507705,42.41425581891628,-0.02736130919397972,0.1220466512682492,0.24765182538026664,0.8141840236769688,14.17075030057246,0.2550001144409162,-0.12346954826588075,-0.09337534904480016,-0.4376910577136961,0.2509403596240958,-0.26553320337924724,0.07878250528964692,-0.33279932022094805,56.55729631615728,11.419329578973603,0.17215785433444755,9,-0.03999948501586914,0.0937504768371582,0.267500638961792,0.6925005912780762,0.875,1,0.09208599375243143,1.5652231602341897,10.47249984741211,-1.7042262601949258,10.362500190734863,-1.404041260312194,10.22249984741211,0.09208599375243143
5850,2010-09-08,10.3149995803833,10.359999656677246,10.192500114440918,10.2475004196167,10622800.0,0.00781630936879063,1.126987587042083,-0.32529644268774704,44.61736751223325,42.58334190725114,-0.09720359678872192,0.014848630932073448,0.15531191600309668,0.723993974703447,14.798165952945762,0.16749954223632812,-0.1387381831948531,0.004374599456786754,-0.30008286621882796,0.30883206513240147,-0.1478541333810206,0.1566033322945941,-0.4008432506561288,62.43648629808051,20.620110829167814,0.15222873283780736,9,-0.11999940872192383,0.013750553131103516,0.14562582969665527,0.6125006675720215,0.8175001144409197,2,0.07998068797873836,-1.0000000000000147,10.234999656677246,1.5652231602341897,10.47249984741211,-1.7042262601949258,10.362500190734863,0.07998068797873836
5851,2010-09-09,10.282500267028807,10.40999984741211,10.237500190734863,10.404999732971193,10110800.0,-0.0031506848935117793,1.6037743997236138,-1.8148294667835165,44.79166925367499,42.919671427391435,-0.07055632468089712,0.03600171725617862,0.1844299762564976,0.7467691627868671,14.746659621948977,0.1724996566772461,-0.1591880851638905,-0.019749736785890093,-0.3171988945296107,0.2776994209578305,-0.1684743156577504,0.1289748420859702,-0.3566270638961786,30.952373743948137,-6.997445275548621,0.14872457887185994,9,-0.08750009536742986,0.04624986648559748,0.1518750190734881,0.6449999809265154,0.9749994277954137,3,0.07342573253918161,1.126987587042083,10.3149995803833,-1.0000000000000147,10.234999656677246,1.5652231602341897,10.47249984741211,0.07342573253918161
5852,2010-09-10,10.27750015258789,10.3774995803833,10.2475004196167,10.265000343322754,6993600.0,-0.0004862741853699504,-4.473688437368241,-0.10203970416504181,45.562923343232974,44.11987258634257,-0.0491716438449501,0.03014274234633163,0.1865657641502736,0.7399214617045295,14.388940595399866,0.12999916076660156,-0.15516395032866015,-0.01687483787536692,-0.3077937350148563,0.27404405926412245,-0.1623342864451125,0.12858461069437865,-0.34014441351791547,27.642299115796266,-6.952449364968526,0.14545944856974508,9,-0.08249998092651367,0.05124998092651367,0.14437508583068848,0.6500000953674316,1.0225000381469744,4,0.08659687437945052,1.6037743997236138,10.282500267028807,1.126987587042083,10.3149995803833,-1.0000000000000147,10.234999656677246,0.08659687437945052
5853,2010-09-13,10.307499885559082,10.375,10.27750015258789,10.329999923706056,13630000.0,0.0029189717855306885,-1.363646872507427,-1.8000305180439355,48.70041867773399,45.9241938543433,-0.0840958256500084,0.006999431291713876,0.14625415425652655,0.6946552282471572,13.816147789354805,0.09749984741210938,-0.14875386376242616,0.008999919891357067,-0.2801111279689099,0.29811096775162405,-0.13555560403877642,0.15355544382149056,-0.3588912612705055,42.990580903691345,4.390349631488796,0.14455552393013327,9,-0.11249971389770508,0.021250247955322266,0.11437535285949707,0.6200003623962402,0.8325004577636719,0,0.09119578408868745,-4.473688437368241,10.27750015258789,1.6037743997236138,10.282500267028807,1.126987587042083,10.3149995803833,0.09119578408868745
5854,2010-09-14,10.55500030517578,10.619999885559082,10.322500228881836,10.337499618530273,15385200.0,0.024011682984682592,-1.4040428171792758,-9.666680795150262,59.71128444679621,48.85507954338863,-0.2908534272120278,-0.2358572328400914,-0.10454264761966847,0.4298593470404679,13.448955532392182,0.3125,-0.12189945488394116,0.24587531089782466,-0.06485500387392307,0.5566056256695724,0.09051015351195169,0.40124046828369764,-0.5953638533729748,84.7954116529021,40.10237615222748,0.1553651573858738,9,-0.24125051498412908,-0.22625017166137518,-0.13312506675720037,0.3724999427795428,0.6849994659423846,1,0.06158215061458039,-1.363646872507427,10.307499885559082,-4.473688437368241,10.27750015258789,1.6037743997236138,10.282500267028807,0.06158215061458039
5855,2010-09-15,10.63249969482422,10.647500038146973,10.5,10.542499542236328,11360400.0,0.0073424336719760674,1.4583167766033538,0.41379249866267936,59.498674165887095,50.542647968473744,-0.28725597922177926,-0.31472549765072166,-0.18490880197501625,0.33406219335047105,13.630649183055915,0.14750003814697266,-0.0903371180878878,0.31399970054626714,-0.02410017901785544,0.6520995801103897,0.14494976076420585,0.4830496403283284,-0.6464487056711654,96.34137831576444,48.70082144226946,0.16904993978206154,9,-0.2162494659423846,-0.3124995231628436,-0.20999956130981623,0.29500055313110174,0.5825004577636701,2,0.044909473365465136,-1.4040428171792758,10.55500030517578,-1.363646872507427,10.307499885559082,-4.473688437368241,10.27750015258789,0.044909473365465136
5856,2010-09-16,10.697500228881836,10.74250030517578,10.5600004196167,10.572500228881836,11464800.0,0.006113382170070292,-1.433337995752936,1.3888865341414551,65.25307197878385,51.81246129596457,-0.3104377789092574,-0.38571926345376717,-0.260864730062087,0.25143511786935946,13.738275098224323,0.18249988555908025,-0.03363376083008873,0.37025022506713867,0.0021902564809472835,0.7383101936533301,0.18622024077404298,0.5542802093602344,-0.6717622967891455,90.90907339440736,37.372116054806924,0.18402998429309547,9,-0.23000001907348633,-0.38124990463256836,-0.27500009536743164,0.23000001907348633,0.5174999237060547,3,0.04066365567985164,1.4583167766033538,10.63249969482422,-1.4040428171792758,10.55500030517578,-1.363646872507427,10.307499885559082,0.04066365567985164
5857,2010-09-17,10.702500343322754,10.739999771118164,10.612500190734863,10.707500457763672,12915200.0,0.0004674096128942651,2.642910666357852,-0.04000091552734375,62.42603383341974,52.78965525631546,-0.2929430372921189,-0.39357102393277543,-0.26103024600365643,0.23221127745094527,13.987163663860677,0.12749958038330078,0.039481467380237945,0.36425032615661657,-0.035160791333773034,0.7636614436470062,0.16454476741142088,0.5639558849018123,-0.6194214213834162,91.39786048877366,35.32260932258641,0.19970555874519488,9,-0.2350001335144043,-0.38625001907348633,-0.25812530517578125,0.22499990463256836,0.7199993133544904,4,0.051856980490332605,-1.433337995752936,10.697500228881836,1.4583167766033538,10.63249969482422,-1.4040428171792758,10.55500030517578,0.051856980490332605
5858,2010-09-20,10.78499984741211,10.80500030517578,10.6225004196167,10.702500343322754,14332000.0,0.0077084327440199996,1.9795797619326232,-16.499523173755485,71.54086164166321,55.789144983713925,-0.36481714332972537,-0.4735728698715249,-0.33916814212889257,0.13702090900898867,14.345168834699384,0.18249988555908025,0.07781606359971249,0.4297498226165768,-0.015144914936755072,0.8746445601699087,0.20730245383990997,0.6521971913932436,-0.6491672148138559,95.85482806193679,32.58738124228685,0.22244736877666596,9,-0.28624963760375977,-0.4374995231628418,-0.3574998378753662,0.1425004005432129,0.7425003051757812,0,0.04775153923125286,2.642910666357852,10.702500343322754,-1.433337995752936,10.697500228881836,1.4583167766033538,10.63249969482422,0.04775153923125286
5859,2010-09-21,10.732500076293944,10.8100004196167,10.6225004196167,10.789999961853027,12730000.0,-0.0048678508911396134,2.8461222453710495,-0.6969724993353354,77.64508063271923,59.458890885990144,-0.26186323247035936,-0.41249021829972143,-0.28500295142958443,0.1741203745304798,14.610470517957452,0.1875,0.08534813424186538,0.35837502479552974,-0.11743254612516907,0.8341825957162285,0.12047123933517945,0.59627881025588,-0.5297506764379367,74.99992309088447,4.40087177065115,0.23790378546034976,9,-0.2087497711181623,-0.382499694824217,-0.30500006675720037,0.19500017166137873,0.837499618530277,1,0.03796881100694338,1.9795797619326232,10.78499984741211,2.642910666357852,10.702500343322754,-1.433337995752936,10.697500228881836,0.03796881100694338
5860,2010-09-22,10.8774995803833,10.947500228881836,10.734999656677246,10.755000114440918,17305600.0,0.013510319409140603,-1.6153855182694226,-2.130429734795018,75.00001819991215,62.815374102238714,-0.35613216588022034,-0.5301293655569523,-0.4329041764638646,0.018119746239126044,14.436633715172304,0.2150001525878924,0.08988483623977928,0.4687495708465583,-0.04812485086705465,0.9856239925601713,0.21031235998975184,0.7271867817033648,-0.6018800581560111,81.93530762472221,10.75086583623846,0.25843721085680627,9,-0.2799992561340332,-0.45874929428100586,-0.4512495994567871,0.050000667572021484,0.7325000762939435,2,0.03332569107964889,2.8461222453710495,10.732500076293944,1.9795797619326232,10.78499984741211,2.642910666357852,10.702500343322754,0.03332569107964889
5861,2010-09-23,11.039999961853027,11.119999885559082,10.800000190734863,10.829999923706056,16927200.0,0.01493913010695791,-1.370372463486569,1.7142934994161008,75.42215790430461,66.13306683124668,-0.44687495134216526,-0.6663463392778759,-0.5940599995147586,-0.15774193992647234,14.175808952114322,0.31999969482421875,0.14025494131397487,0.5928749561309807,0.008974155597083922,1.1767757566648775,0.30092455586403233,0.8848253563979291,-0.6703171406941006,84.23645875614486,14.590573526448736,0.2919504002669481,9,-0.341249942779541,-0.5349998474121094,-0.6137499809265137,-0.1874995231628418,0.43249988555908203,3,0.015851466606843223,-1.6153855182694226,10.8774995803833,2.8461222453710495,10.732500076293944,1.9795797619326232,10.78499984741211,0.015851466606843223
5862,2010-09-24,11.262499809265135,11.28499984741211,11.067500114440918,11.145000457763672,10434000.0,0.02015397175551814,1.6769292165757983,0.5595206197973632,77.33566263263171,69.31476060401309,-0.5754764417532154,-0.8436962842922657,-0.8159064846424364,-0.38657698085216374,14.081248583216748,0.24499988555908203,0.1951655771446852,0.7592498302459703,0.09008287797557024,1.4284167825163703,0.42466635411077114,1.0938333063811694,-0.7727662578021839,96.6037648935264,28.97855608188965,0.3345834761351998,9,-0.4587497711181623,-0.6749997138977033,-0.8362498283386213,-0.4099993705749494,0.1999998092651385,4,-0.004217505658749787,-1.370372463486569,11.039999961853027,-1.6153855182694226,10.8774995803833,2.8461222453710495,10.732500076293944,-0.004217505658749787
5863,2010-09-27,11.207500457763672,11.279999732971193,11.192500114440918,11.239999771118164,8706000.0,-0.004883405321456036,-1.7999877929688068,-0.27659142743513365,88.51494721734367,72.51516757851836,-0.4239714520175468,-0.7545302358487778,-0.7476618544797979,-0.3408916253043337,14.317930081077723,0.08749961853027521,0.25661412720409515,0.6580004692077637,-0.07202231073624432,1.3880232491517717,0.2929890792357597,1.0230118591797677,-0.5746189730298727,88.30196881734206,18.48044112109376,0.3650113899720042,9,-0.3150005340576172,-0.6200003623962402,-0.7812504768371582,-0.35500001907348633,0.3774995803833008,0,0.01918351016123654,1.6769292165757983,11.262499809265135,-1.370372463486569,11.039999961853027,-1.6153855182694226,10.8774995803833,0.01918351016123654
5864,2010-09-28,11.30500030517578,11.342499732971193,11.13249969482422,11.1875,11680000.0,0.008699517593556472,1.1818280901659246,-3.615470391454843,88.67196900553205,75.75664478292336,-0.45136118679989146,-0.7980418202049915,-0.8317998931463659,-0.44048695448698716,14.63401539538563,0.21000003814697266,0.3254735461070979,0.6952503204345692,-0.07629120857862404,1.4667918494477625,0.3094795559279735,1.081021084941165,-0.5547375151598839,93.8272554590974,22.118506948125045,0.38577076450659625,9,-0.35375022888183416,-0.6887502670288068,-0.8831253051757795,-0.4524998664855939,0.3999996185302752,1,0.019681542804580454,-1.7999877929688068,11.207500457763672,1.6769292165757983,11.262499809265135,-1.370372463486569,11.039999961853027,0.019681542804580454
5865,2010-09-29,11.237500190734863,11.297499656677244,11.167499542236328,11.202500343322754,10603600.0,-0.0059708193382367325,-1.4761584712357294,0.2978702681644094,86.31182209277723,78.0965059067004,-0.3229816810444035,-0.6608563629191551,-0.7566048980928244,-0.37166397816771735,14.260239842926945,0.13750076293945135,0.3901331163711479,0.5620001792907718,-0.1867332859949986,1.3107336445765423,0.18763344664788661,0.9363669119336571,-0.3687900121279082,80.6452293390897,3.624881276035552,0.3743667326428853,9,-0.26000022888183594,-0.6212501525878906,-0.8468751907348633,-0.38499975204467773,0.4799995422363299,2,0.029588386958471213,1.1818280901659246,11.30500030517578,-1.7999877929688068,11.207500457763672,1.6769292165757983,11.262499809265135,0.029588386958471213
5866,2010-09-30,11.157500267028807,11.307499885559082,11.0625,11.255000114440918,16595600.0,-0.007119014224534981,1.4197592494913722,-2.7857220708447374,81.65471599341069,80.23302614669939,-0.19094907424222463,-0.5346276150784117,-0.6670214048600673,-0.29913579409841695,14.632077415866075,0.24499988555908203,0.4139175571277214,0.43525023460387935,-0.3111463536746957,1.1816468228824544,0.06205194046459184,0.8084485287431669,-0.19403217754900481,33.92869915293119,-47.299552998639456,0.37319829413928746,9,-0.1750001907348615,-0.5412502288818342,-0.7668752670288068,-0.30499982833862127,0.6149997711181658,3,0.04055562436199134,-1.4761584712357294,11.237500190734863,1.1818280901659246,11.30500030517578,-1.7999877929688068,11.207500457763672,0.04055562436199134
5867,2010-10-01,11.135000228881836,11.292499542236328,11.06999969482422,11.244999885559082,11538800.0,-0.002016584145954292,1.1707411249691626,1.1282033725888914,79.92770693716788,81.16489784619992,-0.11247510465733157,-0.47567452329075977,-0.6393537838794785,-0.28423436444544947,15.569160478400063,0.2224998474121076,0.4355748914296296,0.37412519454955984,-0.37383586957263404,1.1220862586717537,0.00014466248846289886,0.7481057266106568,-0.09572581070375641,25.89296357982416,-57.68644957010041,0.3739805320610968,10,-0.15250015258789062,-0.5187501907348633,-0.7631251811981201,-0.2824997901916504,0.377499580383299,4,0.030309798975564517,1.4197592494913722,11.157500267028807,-1.4761584712357294,11.237500190734863,1.1818280901659246,11.30500030517578,0.030309798975564517
5868,2010-10-04,11.137499809265137,11.27750015258789,11.067500114440918,11.067500114440918,11993600.0,0.0002244795987356163,-5.000027247956403,-0.6363628482005843,75.60442103268669,80.93815789064075,-0.06673173060474191,-0.44881027730755463,-0.6416276729046277,-0.2974289125161391,16.87669185664943,0.21000003814697266,0.443197800994783,0.34337477684021067,-0.4097159850138343,1.0964655386942557,-0.033170604086812716,0.7199201577672341,0.20499992370605646,26.785671710927243,-54.3001888966794,0.3765453809270229,10,-0.09875011444091797,-0.5212497711181641,-0.7656247615814209,-0.28499937057495117,0.2325000762939453,0,0.02918067922163048,1.1707411249691626,11.135000228881836,1.4197592494913722,11.157500267028807,-1.4761584712357294,11.237500190734863,0.02918067922163048
5869,2010-10-05,11.177499771118164,11.237500190734863,10.897500038146973,11.204999923706056,18498400.0,0.0035914668945495887,6.351300080417346,-0.3928610354223687,74.77276510448822,80.91290754670474,-0.041314947450057815,-0.4369845370897032,-0.6815772295159626,-0.34344918670454483,17.354968634273092,0.3400001525878906,0.4628957314411011,0.33624973297119176,-0.38688405172880813,1.0593835176711917,-0.025317159378808185,0.6978166253211917,0.1594999694824235,68.2926432140232,-10.414737147698304,0.3615668923499999,10,-0.10624980926513672,-0.5612497329711914,-0.8074996471405029,-0.3249993324279785,0.23750019073486328,1,0.03645719305508366,-5.000027247956403,11.137499809265137,1.1707411249691626,11.135000228881836,1.4197592494913722,11.157500267028807,0.03645719305508366
5870,2010-10-06,11.140000343322754,11.19499969482422,11.029999732971193,11.125,12125600.0,-0.003354903025120648,1.6400195313989376,-0.5454640033291366,70.62942659357375,80.38038184551243,0.04172374462859807,-0.3525863708596635,-0.6388204615180157,-0.3118101489613849,17.767272617297447,0.16499996185302734,0.46183821570229,0.25750026702880824,-0.43260462550682455,0.947605159564441,-0.08755217923900815,0.6025527132966246,0.17941940917968857,59.146437908800785,-17.273225578625734,0.3450524462678161,10,-0.020000457763671875,-0.5237503051757812,-0.7775001525878906,-0.2937502861022949,0.2974996566772461,2,0.05071809362393398,6.351300080417346,11.177499771118164,-5.000027247956403,11.137499809265137,1.1707411249691626,11.135000228881836,0.05071809362393398
5871,2010-10-07,11.037500381469727,11.207500457763672,10.9350004196167,11.037500381469727,19855200.0,-0.009201073491390432,-1.658537946947776,0.0,64.31627502076492,78.93378322197168,0.16073483922368936,-0.20092508060942116,-0.5270683725712839,-0.21582610527568669,18.233913892919823,0.27250003814697266,0.45668249470082145,0.117250299453735,-0.5148200976380259,0.7493206965454959,-0.19878489909214458,0.4332854979996146,0.26504258245849677,35.443169389671816,-37.46742188144726,0.3160351985458802,10,0.08249950408935547,-0.3625006675720197,-0.7518751621246338,-0.25625038146972656,0.4099998474121094,3,0.06160809313701865,1.6400195313989376,11.140000343322754,6.351300080417346,11.177499771118164,-5.000027247956403,11.137499809265137,0.06160809313701865
5872,2010-10-08,11.167499542236328,11.267499923706055,11.032500267028807,11.032500267028807,12310400.0,0.011777953003276886,-2.4814950867847636,100.0,65.70844671708038,76.3997276108313,0.017704554997765243,-0.274924529671253,-0.6404724034788636,-0.3453842916644838,18.829041240382967,0.23499965667724787,0.4554606281637117,0.20274949073791504,-0.3603409602180285,0.7658399416938586,-0.07879573474005674,0.4842947162158868,0.11884170466064603,71.05247967795934,1.0010460508659236,0.28154522547797217,10,-0.047499656677246094,-0.4037494659423828,-0.893749475479126,-0.43249940872192383,0.25750064849853693,4,0.05417510818984028,-1.658537946947776,11.037500381469727,1.6400195313989376,11.140000343322754,6.351300080417346,11.177499771118164,0.05417510818984028
5873,2010-10-11,11.2475004196167,11.34749984741211,11.15999984741211,11.15999984741211,8489200.0,0.007163723363300845,-3.2856862595503045,0.6481558665413847,70.68277829908669,74.4009286434485,-0.06260971170527796,-0.2960719048694678,-0.7073614727791728,-0.42251853419030283,19.58843030829215,0.1875,0.44389527589539846,0.23575034141540563,-0.2476317142238571,0.7191323970546684,-0.005940686404226625,0.4774413692350379,-0.35000038146972656,77.77789551539762,8.007382979191291,0.24169102781963145,10,-0.1250004768371582,-0.47750043869018555,-0.9756252765655518,-0.5937504768371582,0.009999275207521308,0,0.02356073614242793,-2.4814950867847636,11.167499542236328,-1.658537946947776,11.037500381469727,1.6400195313989376,11.140000343322754,0.02356073614242793
5874,2010-10-12,11.204999923706056,11.25,11.154999732971193,11.210000038146973,8760400.0,-0.0037786614203203506,1.2352993975024547,-0.05714379134830288,64.3326318847211,71.95879639810892,-0.039991556819764185,-0.21331502686868298,-0.6557606567526619,-0.3783673858874046,20.70054289424957,0.09500026702880682,0.40705064098124843,0.16074986457824814,-0.2787418701062485,0.6002415992627448,-0.058996002764001076,0.38049573192049735,-0.29849988937378136,65.45451602984296,-2.662507162341811,0.21974586734224866,10,-0.08249998092651545,-0.4349999427795428,-0.9431247711181658,-0.6299996376037615,0.1450004577636701,1,0.014725565638241678,-3.2856862595503045,11.2475004196167,-2.4814950867847636,11.167499542236328,-1.658537946947776,11.037500381469727,0.014725565638241678
5875,2010-10-13,11.109999656677246,11.25,11.100000381469727,11.24250030517578,11612000.0,-0.008478381764896015,1.0338926066013643,26.499523173764544,53.25580322528563,68.80336164609503,0.03913639024420412,-0.0850689934657538,-0.544758646419158,-0.28440769936761967,21.629391182752496,0.14999961853027344,0.3586452268472051,0.0418745994567864,-0.3530567108828375,0.4368059097964103,-0.15559105571302645,0.23934025462659925,-0.1946796260833743,42.42411631837276,-22.676788198993115,0.19746565516981238,10,0.012500286102294922,-0.3399996757507324,-0.8481245040893555,-0.5624995231628418,0.3475008010864258,2,0.027452773591444046,1.2352993975024547,11.204999923706056,-3.2856862595503045,11.2475004196167,-2.4814950867847636,11.167499542236328,0.027452773591444046
5876,2010-10-14,11.13249969482422,11.239999771118164,11.0625,11.1225004196167,9311200.0,0.0020252060164063224,-1.73076330557899,-0.07546585862658617,42.571413935431444,64.65266242367987,0.014211575987625125,-0.07727072994806505,-0.5516326965940355,-0.30770829683565815,22.127404063757,0.17749977111816406,0.2995615284108766,0.04262466430664169,-0.3122455471875796,0.39749487580086296,-0.13481044144046983,0.2200597700537532,-0.20853606789398427,31.74589238300917,-28.156863128428327,0.1774351057471107,10,-0.00999975204467951,-0.3399996757507342,-0.8706245422363299,-0.6687493324279803,0.39000034332275213,3,0.02739728843806577,1.0338926066013643,11.109999656677246,1.2352993975024547,11.204999923706056,-3.2856862595503045,11.2475004196167,0.02739728843806577
5877,2010-10-15,11.25749969482422,11.287500381469727,11.135000228881836,11.15999984741211,13876400.0,0.011228385665989826,-1.0678115139916204,9.750691463994631,52.645463132654726,62.1016671014541,-0.10234742408620612,-0.1671284393387733,-0.6661631816343334,-0.4383786076074436,22.742300360475575,0.15500068664550604,0.24782089757984416,0.13987469673156916,-0.17159678006493628,0.4513461735280746,-0.015861041666683562,0.2956104351298219,-0.3250653434843471,68.42098218468561,11.61026240386736,0.15573573839825278,10,-0.1349997520446795,-0.45999956130981623,-0.9956245422363299,-0.8462495803833026,0.31000041961669744,4,0.016877685028494405,-1.73076330557899,11.13249969482422,1.0338926066013643,11.109999656677246,1.2352993975024547,11.204999923706056,0.016877685028494405
5878,2010-10-18,11.300000190734865,11.332500457763672,11.182499885559082,11.25749969482422,9969200.0,0.003775305091074932,1.7906815822858724,0.43590320435071,49.719094802691494,59.31792595681001,-0.1334017767760649,-0.17820480749468892,-0.694905413162525,-0.4829668290818585,23.200151043993213,0.15000057220458984,0.20586790410911604,0.15662517547607635,-0.12253851407179894,0.43578886502395164,0.017043330702138704,0.296207020250014,-0.35926452947354726,87.96288447138342,34.35422096197631,0.1395818447739376,10,-0.15875005722046076,-0.48750019073486506,-1.0381250381469744,-0.9137501716613787,0.1599998474121076,0,0.011061946715938076,-1.0678115139916204,11.25749969482422,-1.73076330557899,11.13249969482422,1.0338926066013643,11.109999656677246,0.011061946715938076
5879,2010-10-19,11.140000343322754,11.272500038146973,11.087499618530273,11.192500114440918,15020000.0,-0.014159278293048083,-1.349193470257702,-1.2352743184113093,45.03817608951824,56.47445367858162,0.023154304666661574,0.014639841992718061,-0.5332001661747832,-0.33203388548565016,23.43568726753379,0.21250057220459162,0.16354211779144023,-0.02374968528747523,-0.225358522802253,0.17785915222730253,-0.124554104044865,0.07705473346991454,-0.19112939833842013,28.70378219528391,-20.59741695961218,0.10080441875738909,10,0.0012497901916503906,-0.30500030517578125,-0.8781251907348633,-0.7537503242492676,0.4825000762939453,1,0.01054751776303986,1.7906815822858724,11.300000190734865,-1.0678115139916204,11.25749969482422,-1.73076330557899,11.13249969482422,0.01054751776303986
5880,2010-10-20,11.239999771118164,11.322500228881836,11.119999885559082,11.140000343322754,9651200.0,0.008976609040712402,-1.8928549533041328,-1.9047593097184379,54.1146902055467,55.340944254668486,-0.06835693279913535,-0.05987958294258533,-0.6278791927282903,-0.43841529439719196,23.21602134997397,0.2025003433227539,0.1374802025198214,0.058124732971190696,-0.0943105652531564,0.2105600311955378,-0.01809291614098285,0.13434238208336424,-0.28315624808527495,65.74054451179022,13.89606112085265,0.07621764911217357,10,-0.04999971389770508,-0.3162498474121094,-0.9187498092651367,-0.8537497520446777,0.3474998474121094,2,0.00978653136935237,-1.349193470257702,11.140000343322754,1.7906815822858724,11.300000190734865,-1.0678115139916204,11.25749969482422,0.00978653136935237
5881,2010-10-21,11.21500015258789,11.327500343322756,11.109999656677246,11.322500228881836,10041200.0,-0.0022241653949595097,2.7021297318355133,-1.0750069141783571,53.98009903038283,54.03779451170208,-0.017356337822434398,-0.022237286178167892,-0.5906476243092058,-0.4192493855955668,22.338388033941772,0.2175006866455096,0.10926850158283408,0.02437510490417516,-0.11312969178382204,0.16187990159217236,-0.04437729343982255,0.09312750324817287,-0.2503435030674179,52.040856046274456,-2.9588273680783885,0.06875239834399847,10,-0.010000228881835938,-0.26125001907348633,-0.8468749523162842,-0.8287501335144043,0.10750007629394531,3,0.0216228534887557,-1.8928549533041328,11.239999771118164,-1.349193470257702,11.140000343322754,1.7906815822858724,11.300000190734865,0.0216228534887557
5882,2010-10-22,11.21500015258789,11.332500457763672,11.162500381469727,11.227499961853027,7792400.0,0.0,-1.893634290259482,0.11627721296641294,53.865355399606344,52.16919196731538,-0.011074379058342743,-0.027382199130681073,-0.5776799289713743,-0.42853533331009785,20.90698799205194,0.1700000762939453,0.08944338336082325,0.02675008773803711,-0.1071204756710511,0.16062065114712532,-0.04018519396650788,0.0936853694425821,-0.24268663910958566,52.040856046274456,-6.258057127369028,0.06693528170454434,10,-0.017499923706054688,-0.2350001335144043,-0.823124885559082,-0.8287501335144043,0.1875,4,0.027418625178362133,2.7021297318355133,11.21500015258789,-1.8928549533041328,11.239999771118164,-1.349193470257702,11.140000343322754,0.027418625178362133
5883,2010-10-25,11.422499656677244,11.44499969482422,11.28499984741211,11.289999961853027,11810800.0,0.018501961771393516,-1.2456130957958247,-10.600137331196928,60.47008843094365,51.74002047245122,-0.2136022647129625,-0.2297268511747479,-0.7627632449094097,-0.6449269813063268,19.62300021005322,0.2299995422363299,0.08953221037283932,0.22349963188171174,0.05347340005556056,0.3935258637078629,0.13848651596863704,0.30851274779478643,-0.4426824165202632,93.70628437895044,35.156648558083205,0.08501311591307525,10,-0.16874980926513494,-0.38874959945678533,-1.0306243896484357,-1.036249637603758,-0.02499961853027166,0,0.012694284274187728,-1.893634290259482,11.21500015258789,2.7021297318355133,11.21500015258789,-1.8928549533041328,11.239999771118164,0.012694284274187728
5884,2010-10-26,11.52750015258789,11.567500114440918,11.350000381469727,11.380000114440918,11458800.0,0.009192427145249704,-1.09638797861926,1.113210399032663,65.6565555369744,53.11788184041663,-0.2995456585835736,-0.33434561162322574,-0.8474531993151828,-0.7510741981123754,18.29310942904691,0.2174997329711914,0.08064874628487217,0.3173751354217522,0.09660217126758752,0.5381480995759169,0.20698865334466987,0.42776161749883457,-0.5290756142442206,91.25684768742026,31.428483658981563,0.11038648207708218,10,-0.21250009536743164,-0.43249988555908203,-1.104374885559082,-1.179999828338623,-0.3950004577636701,1,-0.005855572634780204,-1.2456130957958247,11.422499656677244,-1.893634290259482,11.21500015258789,2.7021297318355133,11.21500015258789,-0.005855572634780204
5885,2010-10-27,11.56999969482422,11.579999923706055,11.352499961853027,11.479999542236328,16717200.0,0.0036867960679913825,3.1363399916770702,0.6101703682151868,72.61144020643101,56.45566253719437,-0.3016543613480902,-0.36960789927130655,-0.8720339779678685,-0.7924092390551127,16.912106404023657,0.22749996185302734,0.05888351062144004,0.3432497024536154,0.0699652273568585,0.6165341775503723,0.20660746490523785,0.479891940001993,-0.5374306219147158,97.87229293611844,33.515230446776826,0.13664223754837815,10,-0.23624992370605646,-0.41249990463257014,-1.1331243515014666,-1.219999313354494,-0.2474994659423846,2,0.004537659998034904,-1.09638797861926,11.52750015258789,-1.2456130957958247,11.422499656677244,-1.893634290259482,11.21500015258789,0.004537659998034904
5886,2010-10-28,11.609999656677244,11.65250015258789,11.395000457763672,11.61750030517578,11505600.0,0.0034572137344928144,5.645123977111613,-0.08334039757555042,70.34482214312199,58.42225798280185,-0.29815172639220044,-0.3941793575491186,-0.8957793770507276,-0.8341937062395939,16.282304487873763,0.25749969482421875,0.05326665637478101,0.36062469482421733,0.0405595973627193,0.6806897922857154,0.20059214609346832,0.5206572435549663,-0.5336361157040148,91.32642535451363,26.667225941438957,0.16003254873074862,10,-0.2399997711181623,-0.38374948501586736,-1.101874351501463,-1.1912493705749494,-0.3624992370605451,3,-0.001937987839132349,3.1363399916770702,11.56999969482422,-1.09638797861926,11.52750015258789,-1.2456130957958247,11.422499656677244,-0.001937987839132349
5887,2010-10-29,11.47249984741211,11.59000015258789,11.442500114440918,11.567500114440918,12355200.0,-0.011843222509145823,1.1071382347531693,12.665607120152576,59.82530677925303,59.54517042464202,-0.14186557964135815,-0.24253331072421958,-0.7419981153255986,-0.7002940204347077,15.618467293588429,0.16749954223632635,0.0690091289333985,0.20624990463256765,-0.12385558147437692,0.5363553907395122,0.041197161579095365,0.37130264768603993,-0.33852264527741305,51.02036579542859,-11.48454985173504,0.16505274305347206,10,-0.10249996185302734,-0.19749975204467773,-0.8706247806549072,-0.9674997329711914,-0.25749969482421875,4,-0.0130747108760354,5.645123977111613,11.609999656677244,3.1363399916770702,11.56999969482422,-1.09638797861926,11.52750015258789,-0.0130747108760354
5888,2010-11-01,11.462499618530273,11.55500030517578,11.40250015258789,11.510000228881836,11640400.0,-0.000871669558931587,1.218171729782248,0.5000050193243989,61.57302792874645,61.382376184556264,-0.11889367516684501,-0.21811961047083273,-0.7142880148983792,-0.6987787626828457,14.813771511039613,0.15250015258788885,0.0977251600051865,0.17999968528747523,-0.1553749979836372,0.5153743685585876,0.012312343651919022,0.34768702692303144,-0.27667012135025715,37.18985857235635,-23.911626135526056,0.16768734163555601,11,-0.08124971389770508,-0.1874995231628418,-0.7668745517730713,-0.8749995231628418,-0.2849998474121094,0,-0.005234413778770208,1.1071382347531693,11.47249984741211,5.645123977111613,11.609999656677244,3.1363399916770702,11.56999969482422,-0.005234413778770208
5889,2010-11-02,11.585000038146973,11.6274995803833,11.50749969482422,11.53499984741211,10496000.0,0.01068705986420837,-1.2857013106148427,-1.052622068743977,70.8333612185622,63.240006297113545,-0.1918027498917052,-0.3251989390256256,-0.814388540386064,-0.8284593488292913,15.209899708594987,0.16499996185302734,0.11112822256170674,0.282125091552734,-0.0751865967651053,0.6394367798705733,0.10346924739381436,0.4607809357116537,-0.3525034754261682,77.49997615815725,13.456120173417261,0.17865584415891983,11,-0.2037501335144043,-0.309999942779541,-0.8450000286102295,-0.997499942779541,-0.3450002670288086,1,-0.016184721569495242,1.218171729782248,11.462499618530273,1.1071382347531693,11.47249984741211,5.645123977111613,11.609999656677244,-0.016184721569495242
5890,2010-11-03,11.704999923706055,11.717499732971193,11.59000015258789,11.612500190734865,13458400.0,0.010358211926106753,1.1702176012726195,1.8499876022811448,73.13133663992006,65.36792158706213,-0.2669817449173628,-0.4223545014112098,-0.9046518670670061,-0.9551342658765147,15.771696858624331,0.13249969482422053,0.12948964487463144,0.373874998092651,-0.01698247678594278,0.7647324729712448,0.17844626065335412,0.5693037355319479,-0.43050300199854163,96.12408143953343,26.838316019187033,0.19542873743929726,11,-0.2649998664855957,-0.39750003814697266,-0.9212498664855957,-1.088749885559082,-0.4375,2,-0.048910741786708845,-1.2857013106148427,11.585000038146973,1.218171729782248,11.462499618530273,1.1071382347531693,11.47249984741211,-0.048910741786708845
5891,2010-11-04,11.717499732971193,11.787500381469727,11.68000030517578,11.744999885559082,15990000.0,0.0010679034042386792,-1.0975827611231685,-0.29729980514056364,70.44446347085187,67.2100447060894,-0.22429277381683832,-0.4019042550484233,-0.8894775709499765,-0.9764597405913964,17.049742271113157,0.10750007629394709,0.1689419314040368,0.35237483978271733,-0.04909760794735263,0.7538472875127873,0.15163861591768146,0.5531110636477532,-0.3898424739120383,81.81802418615757,11.909693577820448,0.20073622386503534,11,-0.1812496185302752,-0.3749995231628436,-0.9206247329711932,-1.1012496948242205,-0.6899995803833026,3,-0.03371022087398823,1.1702176012726195,11.704999923706055,-1.2857013106148427,11.585000038146973,1.218171729782248,11.462499618530273,-0.03371022087398823
5892,2010-11-05,11.772500038146973,11.802499771118164,11.65999984741211,11.802499771118164,24245600.0,0.004693860160373431,8.50007947356709,1.090893327784784,70.76924495746813,68.3543954312588,-0.21444661389918274,-0.4313721549147971,-0.9113225675813297,-1.0387781163446395,18.035754960592566,0.1424999237060547,0.1948020854288508,0.3771251201629635,-0.05187691620777635,0.8061271565337034,0.16262410197759358,0.5916261383483334,-0.3804647419503375,92.50005960470162,23.847927033811942,0.21450101818536965,11,-0.19624996185302734,-0.4225001335144043,-0.9731249809265137,-1.15625,-0.6575002670288086,4,-0.04459542296276009,-1.0975827611231685,11.717499732971193,1.1702176012726195,11.704999923706055,-1.2857013106148427,11.585000038146973,-0.04459542296276009
5893,2010-11-08,11.512499809265135,11.537500381469727,11.40999984741211,11.505000114440918,26235200.0,-0.02208538781391778,3.434736458022357,-0.24999205264323163,65.05049275130003,68.28705512173941,0.06667421221892234,-0.15863416258684815,-0.6250985661888944,-0.7860854354494311,18.001161212985707,0.3625001907348633,0.21954970317031197,0.10387492179870428,-0.32225655984150237,0.5300064034389109,-0.10919081902139816,0.3169406626188067,0.2899999618530291,26.11464503870537,-45.62476307183655,0.2130657408201029,11,0.06500005722046076,-0.16249990463256658,-0.713124752044676,-0.8962497711181623,-0.5474996566772443,0,-0.02584144726220272,8.50007947356709,11.772500038146973,-1.0975827611231685,11.717499732971193,1.1702176012726195,11.704999923706055,-0.02584144726220272
5894,2010-11-09,11.369999885559082,11.517499923706055,11.332500457763672,11.517499923706055,16245200.0,-0.01237784374088502,1.5084666860634275,-19.667472024419716,55.07813052972895,66.33890960210586,0.20616352263881943,-0.003308687004471622,-0.4516066372431702,-0.6520353749903371,17.82070826772597,0.1849994659423828,0.24391094284137438,-0.046875,-0.46267118080029057,0.36892118080029057,-0.2547730904001462,0.16102309040014617,0.43249988555908203,7.978613314936185,-61.85437213159534,0.20789809040014545,11,0.19750022888183594,-0.019999980926513672,-0.5425000190734863,-0.7537498474121094,-0.4200000762939453,1,-0.016930529144983608,3.434736458022357,11.512499809265135,8.50007947356709,11.772500038146973,-1.0975827611231685,11.717499732971193,-0.016930529144983608
5895,2010-11-10,11.414999961853027,11.432499885559082,11.227499961853027,11.357500076293945,17557600.0,0.003957790391106331,3.432443578402565,-0.38982963178482527,57.692299227744016,64.93307372261941,0.15294873153851718,-0.025599838985538526,-0.4587305611074193,-0.7017966642083078,17.86232892082919,0.2049999237060547,0.2451730033958004,-0.01712493896484446,-0.4071021457962889,0.3728522678666,-0.21211354238056757,0.17786366445087864,0.36869983673095774,32.60870646889943,-37.84419778781063,0.19498860341572222,11,0.09999990463256836,-0.0462498664855957,-0.5712499618530273,-0.7987499237060547,-0.5550003051757812,2,-0.015330721972815042,1.5084666860634275,11.369999885559082,3.434736458022357,11.512499809265135,8.50007947356709,11.772500038146973,-0.015330721972815042
5896,2010-11-11,11.4375,11.5,11.232500076293944,11.3125,16743600.0,0.0019710940185864168,1.1399993896484517,2.1739173701756425,58.41209107389841,64.77604975535779,0.11555858765812488,-0.02537966435166794,-0.4519834526811035,-0.7265803339842662,18.198377723610555,0.26749992370605646,0.23029660906777139,-0.009874916076659801,-0.3734805214109258,0.3537306892576062,-0.19167771874379191,0.1719278865904723,0.3128278083801277,36.52175787942567,-34.76227739262402,0.18180280266713286,11,0.0774998664855957,-0.06874990463256836,-0.5693750381469727,-0.8212499618530273,-0.4650001525878906,3,-0.01486339464865094,3.432443578402565,11.414999961853027,1.5084666860634275,11.369999885559082,3.434736458022357,11.512499809265135,-0.01486339464865094
5897,2010-11-12,11.447500228881836,11.50749969482422,11.362500190734865,11.369999885559082,14742000.0,0.0008743369514172539,-2.1351334632397356,0.6200027465820312,51.11113560050497,63.61361727444207,0.11358378115702195,-0.02151897878581721,-0.4365306386730907,-0.7397473367555669,18.309960049078832,0.14499950408935547,0.2024564194187679,-0.009374713897704723,-0.36185026825883426,0.3431008404634248,-0.18561249107827038,0.16686306328286094,0.2714579087066653,70.96773201172711,2.4158634861809247,0.1762377771805651,11,0.06749963760375977,-0.03000020980834961,-0.5500004291534424,-0.8312501907348633,-0.3950004577636719,4,-0.03668923938820223,1.1399993896484517,11.4375,3.432443578402565,11.414999961853027,1.5084666860634275,11.369999885559082,-0.03668923938820223
5898,2010-11-15,11.425000190734865,11.50749969482422,11.352499961853027,11.46500015258789,12323200.0,-0.001965497942529315,1.4800146485492176,-0.5161262536146943,45.08393702184811,60.752570141473846,0.14550671655857172,0.011410947755726042,-0.3918603836920038,-0.7183017413614774,18.164786189704593,0.15499973297119318,0.17500770806907262,-0.03812475204467525,-0.3832442248727048,0.3069947207833543,-0.21068448845868915,0.13443498436933865,0.2644704563095086,68.10353615906035,2.3235744654352146,0.1725597364140146,11,0.08999967575073065,0.007499694824216974,-0.4831252098083514,-0.8087501525878924,-0.33500003814697443,0,-0.027133515487211657,-2.1351334632397356,11.447500228881836,1.1399993896484517,11.4375,3.432443578402565,11.414999961853027,-0.027133515487211657
5899,2010-11-16,11.25749969482422,11.545000076293945,11.199999809265137,11.390000343322756,24279600.0,-0.014660874670836321,-1.7878762190633957,3.312519371528173,36.61671897233644,56.69539040063122,0.2924165538779082,0.19833424504489017,-0.19602242708974238,-0.5488486131465571,18.81076900191336,0.3450002670288086,0.1660973856819261,-0.21150021553039444,-0.5368962724846753,0.11389584142388642,-0.37419824400753576,-0.04880218705325312,0.404252711108672,16.666620595479824,-43.19274784367629,0.16269802847714046,11,0.24375009536742986,0.1750001907348615,-0.3112497329711932,-0.6387495994567889,-0.1349992752075213,1,-0.025982638255882873,1.4800146485492176,11.425000190734865,-2.1351334632397356,11.447500228881836,1.1399993896484517,11.4375,-0.025982638255882873
5900,2010-11-17,11.350000381469727,11.462499618530273,11.24250030517578,11.24250030517578,13997600.0,0.008216805609866817,-3.0930075761607183,-0.8113173596666249,39.34431099107693,53.23981790287844,0.1612172184913696,0.12068463231183557,-0.2611055611586046,-0.6391583072823259,19.21130323990554,0.21999931335449396,0.15775278221870437,-0.12449955940246582,-0.43706353629014316,0.18806441748521152,-0.2807815478463045,0.03178242904137285,0.27481181672974486,43.47839307384198,-11.888348122168004,0.15628198844383856,11,0.15124940872192383,0.08249950408935547,-0.4037504196166992,-0.7312502861022949,-0.2700004577636701,2,-0.03524233997891668,-1.7878762190633957,11.25749969482422,1.4800146485492176,11.425000190734865,-2.1351334632397356,11.447500228881836,-0.03524233997891668
5901,2010-11-18,11.457500457763672,11.56999969482422,11.4399995803833,11.457500457763672,12773600.0,0.009471372042370252,-6.428205547381715,0.0,49.36977483715443,50.862099000621356,0.014480507207778714,0.03402822035389974,-0.3383259237571785,-0.7390698034880003,19.4726436732187,0.21999931335449396,0.1283820526631061,-0.02912449836730957,-0.31715434358005723,0.2589053468454381,-0.1731394209736834,0.11489042423906426,0.13332674932105348,69.59479139012218,13.113228004543501,0.14401492260637352,11,-0.07250070571899414,-0.025000572204589844,-0.5112504959106445,-0.8387503623962402,-0.36250019073486506,3,-0.052149315052530065,-3.0930075761607183,11.350000381469727,-1.7878762190633957,11.25749969482422,1.4800146485492176,11.425000190734865,-0.052149315052530065
5902,2010-11-19,11.522500038146973,11.532500267028807,11.34749984741211,11.46500015258789,10537600.0,0.005673103014301573,3.7741832277119802,100.0,52.409651936185874,49.457561132275345,-0.10025367231359184,-0.00711799832046367,-0.37150499424490135,-0.795706458574033,19.895911467079564,0.18500041961669744,0.0831400656106851,0.020500087738037465,-0.23777142967683318,0.2787716051529081,-0.10863567096939697,0.1496358464454719,0.04749965667724787,87.1622509813823,27.073834198850747,0.12913575870743527,11,-0.13750028610229492,-0.0775003433227539,-0.565000057220459,-0.903749942779541,-0.36499977111816584,4,-0.04773271329260187,-6.428205547381715,11.457500457763672,-3.0930075761607183,11.350000381469727,-1.7878762190633957,11.25749969482422,-0.04773271329260187
5903,2010-11-22,11.567500114440918,11.585000038146973,11.425000190734865,11.470000267028807,8134400.0,0.0039054090817935982,1.415097598894428,1.6956528950293046,49.250539529853434,48.810051021178054,-0.15268829857618904,-0.04289739208276444,-0.38447271486740675,-0.8358291462917844,19.581656898255993,0.1599998474121076,0.04191871773033995,0.05825014114379812,-0.19876247681765769,0.3152627591052539,-0.07025616783693067,0.1867564501245269,-0.36750030517578125,95.45456797340613,36.016676389692186,0.12850630898072812,11,-0.17500019073486328,-0.12250041961669922,-0.6075000762939453,-0.9487500190734863,-0.38500022888183594,0,-0.04452131733111675,3.7741832277119802,11.522500038146973,-6.428205547381715,11.457500457763672,-3.0930075761607183,11.350000381469727,-0.04452131733111675
5904,2010-11-23,11.460000038146973,11.595000267028807,11.397500038146973,11.5,11434400.0,-0.009293285085836489,-1.3939427217293083,-0.4102566610587194,39.39395941068788,46.77690215261627,-0.03473152125726919,0.06249037384748313,-0.253507904397118,-0.721871704176742,18.694012197992404,0.19750022888183416,-0.010467169031683099,-0.04587492942810023,-0.3036501196535255,0.21190026079732505,-0.17476252454081198,0.08301266568461152,-0.25230022430420007,61.702058584017195,6.619496291114544,0.12888759511271228,11,-0.0625,-0.015000343322753906,-0.4831249713897705,-0.841249942779541,-0.3625001907348633,1,-0.03228620282089534,1.415097598894428,11.567500114440918,3.7741832277119802,11.522500038146973,-6.428205547381715,11.457500457763672,-0.03228620282089534
5905,2010-11-24,11.6225004196167,11.640000343322756,11.479999542236328,11.515000343322756,7298000.0,0.014179788911763636,1.2456264807056214,-2.687504470352577,46.360185735979464,45.43780155951417,-0.18405828696080562,-0.10105632683153232,-0.39266991028125275,-0.8771038178949144,17.596300812922305,0.18000030517578303,-0.03599260100080315,0.1140004158020016,-0.14756568952624072,0.3755665211302439,-0.01678263686211956,0.24478346846612276,-0.3993085876464857,94.01713024397662,40.56837624569975,0.13078305266412088,11,-0.2025003433227539,-0.16625070571899414,-0.6343753337860107,-1.0037503242492676,-0.6700000762939453,2,-0.04302000274881379,-1.3939427217293083,11.460000038146973,1.415097598894428,11.567500114440918,3.7741832277119802,11.522500038146973,-0.04302000274881379
5906,2010-11-26,11.587499618530273,11.614999771118164,11.512499809265135,11.572500228881836,3559600.0,-0.003011469117897403,1.9285831062670806,0.13952910700662036,42.80155526512459,44.514514855583016,-0.1402960628103731,-0.07149308833417223,-0.3363517413168431,-0.8393155367539773,16.09944214776155,0.11000061035156428,-0.03686369339070872,0.0801246166229248,-0.17979171705184527,0.3400409502976949,-0.04983355021446023,0.21008278346030984,-0.33929927587890774,82.05106468998251,32.156451215924676,0.12995816683738537,11,-0.16749954223632812,-0.13124990463256836,-0.5306246280670166,-0.9687495231628418,-0.6924991607666016,4,-0.04379717035870645,1.2456264807056214,11.6225004196167,-1.3939427217293083,11.460000038146973,1.415097598894428,11.567500114440918,-0.04379717035870645
5907,2010-11-29,11.322500228881836,11.522500038146973,11.229999542236328,11.517499923706055,17368800.0,-0.02286941949276622,1.8536644367736954,-13.000508646998982,42.63568584978546,44.242486947576054,0.11745952332469223,0.19151140908116027,-0.05283597519927241,-0.5651375897357145,15.0708092950462,0.3575000762939453,-0.05176936346652283,-0.1773747920989983,-0.4498800459157213,0.09513046171772466,-0.3136274190073589,-0.041122165190637716,0.31750011444091975,22.56109900283068,-29.088143632568666,0.1362526269083611,11,0.09749984741210938,0.15999984741210938,-0.24312520027160645,-0.7037501335144043,-0.5725002288818359,0,-0.020092731927945917,1.9285831062670806,11.587499618530273,1.2456264807056214,11.6225004196167,-1.3939427217293083,11.460000038146973,-0.020092731927945917
5908,2010-11-30,11.40250015258789,11.489999771118164,11.25,11.25749969482422,13891600.0,0.007065570509063646,-2.0,-0.743593254822167,51.32383778160543,45.87661125971705,0.03792002217484303,0.11255685099354196,-0.11566776126542422,-0.6361590272009678,14.337442121728245,0.23999977111816406,-0.06853014950469927,-0.0943748950958252,-0.3699167482314376,0.18116695803978722,-0.2321458216636323,0.0433960314719819,0.22930017471313668,42.07323739233368,-14.476278819231382,0.13777092656780657,11,0.03249979019165039,0.09874963760375977,-0.3137500286102295,-0.783750057220459,-0.022500038146972656,1,-0.021486505790879518,1.8536644367736954,11.322500228881836,1.9285831062670806,11.587499618530273,1.2456264807056214,11.6225004196167,-0.021486505790879518
5909,2010-12-01,11.397500038146973,11.59749984741211,11.337499618530273,11.56999969482422,20089200.0,-0.0004385103594831685,1.2857166811289829,-1.1896490489595386,49.26316229061361,46.97870584855446,0.07249081228270882,0.10834458383039802,-0.09151115766492879,-0.6231961349412245,12.944164193118347,0.26000022888183594,-0.074502574690408,-0.09000000953674281,-0.3656761360696805,0.1856761169961949,-0.22783807280321255,0.04783805372972694,0.22626427345276134,40.85369966761008,-17.95069190063075,0.1378380632664692,12,0.03749990463256836,0.10374975204467773,-0.2537500858306885,-0.7300000190734863,0.015000343322753906,2,-0.01886379924266668,-2.0,11.40250015258789,1.8536644367736954,11.322500228881836,1.9285831062670806,11.587499618530273,-0.01886379924266668
5910,2010-12-02,11.13249969482422,11.237500190734863,10.96500015258789,11.037500381469727,36527600.0,-0.023250742920448042,-1.2708358168625675,-0.5507217532162431,39.335670165245524,45.86380532945347,0.33904873073384856,0.3459948639986461,0.18528683041124694,-0.35480672730322027,11.614632697399557,0.43249988555908203,-0.07787101657378948,-0.32637534141540314,-0.6249045539057967,-0.027846128925009594,-0.4756399476605999,-0.17711073517020637,0.48338932138824475,25.76917546737432,-34.37273510732621,0.14926460624519666,12,0.17000055313110174,0.2512502670288068,0.07250046730041326,-0.4037494659423846,0.26250076293945135,3,-0.0031439342799518544,1.2857166811289829,11.397500038146973,-2.0,11.40250015258789,1.8536644367736954,11.322500228881836,-0.0031439342799518544
5911,2010-12-03,11.322500228881836,11.322500228881836,11.0024995803833,11.0600004196167,15945200.0,0.017067194185143464,1.4381019505832857,2.763175858814974,46.11801849295998,45.16473494687282,0.14291343370874898,0.13163358703698336,0.004296331314533219,-0.5390814136500701,9.732359711224024,0.32000064849853516,-0.05047607376282848,-0.11662483215332031,-0.39467392088406505,0.16142425657742443,-0.25564937651869357,0.022399712212052947,0.27499961853027344,56.521778463988035,-2.157762820873053,0.13902454436537237,12,-0.019999980926513672,0.061249732971191406,-0.07687544822692871,-0.5875000953674316,0.09749984741210938,4,-0.032678284661480816,-1.2708358168625675,11.13249969482422,1.2857166811289829,11.397500038146973,-2.0,11.40250015258789,-0.032678284661480816
5912,2010-12-06,11.2475004196167,11.322500228881836,11.225000381469727,11.3125,10750400.0,-0.0066239618237167175,1.2941130271853156,-0.2476176290004396,44.66166836845902,44.65486037338455,0.19534486200934253,0.17421729641085903,0.08044750608154416,-0.46037037910434364,7.935227142061158,0.09749984741210938,-0.03358883543415203,-0.16537466049194371,-0.4077439101680298,0.07699458918414237,-0.28655928532998765,-0.044190035653899784,0.32469944000244055,44.66409538858666,-12.293653575574055,0.1211846248380431,12,0.05499982833862305,0.13624954223632812,0.05062460899353027,-0.47625017166137695,0.22499942779541016,0,-0.03134029328314003,1.4381019505832857,11.322500228881836,-1.2708358168625675,11.13249969482422,1.2857166811289829,11.397500038146973,-0.03134029328314003
5913,2010-12-07,11.21500015258789,11.357500076293945,11.192500114440918,11.31999969482422,15885600.0,-0.002889554640258085,-1.200005086275956,1.615388001232476,48.60885483067381,45.67873764227188,0.19286660406932832,0.1931919136026412,0.11551828608651604,-0.4177636686303856,7.955402188309277,0.16499996185302734,-0.04071160009585029,-0.1829999446868893,-0.43591251565967326,0.06991262628589467,-0.30945623017328217,-0.05654365920049642,0.33291171874999925,39.52571077041844,-21.597961939420188,0.12645628548639223,12,0.08750009536743164,0.16874980926513672,0.10749983787536621,-0.44374990463256836,0.16499996185302734,1,-0.04146234028187601,1.2941130271853156,11.2475004196167,1.4381019505832857,11.322500228881836,-1.2708358168625675,11.13249969482422,-0.04146234028187601
5914,2010-12-08,11.177499771118164,11.25,11.125,11.21500015258789,13340800.0,-0.0033437700365143153,1.3255797448590336,0.35714804722978505,44.142600856200964,45.432339322296485,0.20794811385114187,0.2271788029335582,0.15206322884445278,-0.3709109893341882,8.580317925412482,0.125,-0.05971582658166952,-0.21087532043457102,-0.48225240045709583,0.060501759587953785,-0.3465638604458334,-0.07518678042330862,0.3470956314697258,54.140040722508665,-8.834952558303321,0.1356885400112624,12,0.11250019073486328,0.20625019073486328,0.15062522888183594,-0.4062495231628418,0.3150005340576154,2,0.01811678349088397,-1.200005086275956,11.21500015258789,1.2941130271853156,11.2475004196167,1.4381019505832857,11.322500228881836,0.01811678349088397
5915,2010-12-09,11.239999771118164,11.297499656677244,11.162500381469727,11.237500190734863,8174400.0,0.005591590362765686,1.297872685805229,-0.06665479884034382,42.38177124670304,45.38569665358297,0.09553053073203621,0.15905061522007458,0.09149040988025803,-0.42615505204124204,9.507980555333459,0.13499927520751775,-0.07794267454981352,-0.13962531089782715,-0.4185674164077877,0.13931679461213342,-0.2790963636528083,-0.0001542581428459755,0.26221182146972666,66.90136872221252,4.566950386725765,0.13947105275498065,12,0.04125022888183594,0.14375019073486328,0.08812522888183594,-0.4687495231628418,0.30500030517578125,3,0.015347029703222326,1.3255797448590336,11.177499771118164,-1.200005086275956,11.21500015258789,1.2941130271853156,11.2475004196167,0.015347029703222326
5916,2010-12-10,11.267499923706055,11.300000190734865,11.125,11.237500190734863,10462400.0,0.002446632842338037,2.6842041861164483,12.001907668828691,40.827348865163685,45.18477032195834,0.01996431307160229,0.12454706257322634,0.06885575803043764,-0.44484839450318603,10.406592343881277,0.17500019073486506,-0.07488270139128872,-0.1036251544952389,-0.3854869572405413,0.17823664825006347,-0.2445560558678892,0.037305746877411394,0.21322321128183575,61.29026965388812,2.009804835873503,0.140930901372651,12,0.013750076293945312,0.11625003814697266,0.10625004768371582,-0.46374988555908203,0.41750049591064453,4,0.011315778559657597,1.297872685805229,11.239999771118164,1.3255797448590336,11.177499771118164,-1.200005086275956,11.21500015258789,0.011315778559657597
5917,2010-12-13,11.02750015258789,11.342499732971193,11.010000228881836,11.30500030517578,20941600.0,-0.0213001795201454,-1.1279968261718865,-9.250087420923741,32.965321796996946,43.1449352125574,0.23883358715245429,0.34938110558857005,0.31175788211744404,-0.19950356047626094,11.47621088337241,0.33249950408935725,-0.10130365363613514,-0.32262492179870605,-0.6407754267089185,-0.004474416888493593,-0.4817001742538114,-0.1635496693436007,0.43259406310400017,5.035951479224985,-47.61696846663758,0.15907525245510598,12,0.2537498474121094,0.3562498092651367,0.41187500953674316,-0.1887497901916504,0.7274999618530273,0,0.03559282868057312,2.6842041861164483,11.267499923706055,1.297872685805229,11.239999771118164,1.3255797448590336,11.177499771118164,0.03559282868057312
5918,2010-12-14,11.114999771118164,11.19499969482422,11.00749969482422,11.05500030517578,11828400.0,0.007934673980461326,-1.4193441210853937,-0.2162141727953889,38.977637729635696,42.00209915022651,0.11875123744326999,0.2502992137917026,0.228156628723859,-0.2836098761377439,12.671923210506522,0.1875,-0.1209440384829854,-0.21962528228759837,-0.5522911950242264,0.11304063044902968,-0.3859582386559133,-0.053292325919283456,0.325290682049566,32.08957135902792,-18.616527214291416,0.16633295636831436,12,0.046250343322753906,0.1875004768371582,0.3481252193450928,-0.2687497138977051,0.692500114440918,1,0.03216375021643225,-1.1279968261718865,11.02750015258789,2.6842041861164483,11.267499923706055,1.297872685805229,11.239999771118164,0.03216375021643225
5919,2010-12-15,10.96500015258789,11.092499732971193,10.96500015258789,11.074999809265137,14016000.0,-0.013495242610804259,-1.3181814241003245,-1.8333439298088912,28.824477936501538,40.834188902588295,0.22456430100083047,0.3976496391272626,0.37910246394818614,-0.13137408077807677,13.557080071104133,0.14999961853027344,-0.12635717642676347,-0.35499992370605504,-0.7255082068347498,0.015508359422639728,-0.5402540652704033,-0.16974578214170677,0.45627868855664566,0.0,-43.359241147036116,0.18525414156434783,12,0.19624996185302734,0.33750009536743164,0.4987497329711914,-0.11875009536743164,0.9224996566772443,2,0.03784769321276138,-1.4193441210853937,11.114999771118164,-1.1279968261718865,11.02750015258789,2.6842041861164483,11.267499923706055,0.03784769321276138
5920,2010-12-16,10.949999809265137,11.005000114440918,10.869999885559082,10.977499961853027,18336800.0,-0.0013680203478350084,2.272714662227771,0.25000216744839304,29.200662375703374,38.954482667337565,0.23574579764244774,0.40174406642710814,0.3961031311980143,-0.11140783070982962,14.62013148777065,0.13500022888183594,-0.15408161977852153,-0.35000023841857875,-0.7552455828889162,0.0552451060517587,-0.5526229106537475,-0.14737756618341002,0.4530278843371338,16.931206252068755,-20.644241218880033,0.2026226722351683,12,0.16375017166137695,0.30500030517578125,0.5087502002716064,-0.10374975204467773,1.190000534057619,3,0.04954342514705945,-1.3181814241003245,10.96500015258789,-1.4193441210853937,11.114999771118164,-1.1279968261718865,11.02750015258789,0.04954342514705945
5921,2010-12-17,10.859999656677246,10.9399995803833,10.832500457763672,10.914999961853027,22137200.0,-0.008219192160326627,1.0476112624886467,2.0,32.96500105729554,37.65485296609718,0.28300156799914156,0.46871717906762456,0.4904034261056811,-0.014399888047076814,16.44948642802967,0.11749935150146484,-0.1837293801514548,-0.4101253509521481,-0.8528457934119942,0.032595091507698015,-0.631485572182072,-0.18876512972222415,0.5110463684424325,5.392007449889935,-32.67473483986943,0.2213602212299235,12,0.2350006103515625,0.3762507438659668,0.5818753242492676,-0.01374959945678711,1.2875003814697266,4,0.06307554707845031,2.272714662227771,10.949999809265137,-1.3181814241003245,10.96500015258789,-1.4193441210853937,11.114999771118164,0.06307554707845031
5922,2010-12-20,10.97249984741211,10.9975004196167,10.795000076293944,10.859999656677246,14204000.0,0.010359133912650975,1.4922914404765617,-2.0454466638923567,34.53237755587905,36.09079993556442,0.14236103091946362,0.3298091499791109,0.3794083966676034,-0.11637270704534686,17.708895863200613,0.20250034332275568,-0.1746979735867562,-0.270125150680542,-0.7151607312312418,0.1749104298701578,-0.492642940955891,-0.04760736040519298,0.3554625323190894,44.374985098824645,6.533515325227974,0.22251779027534985,12,0.09625005722045898,0.24500036239624023,0.4693751335144043,-0.1262497901916504,1.1800003051757812,0,0.06493511798704965,1.0476112624886467,10.859999656677246,2.272714662227771,10.949999809265137,-1.3181814241003245,10.96500015258789,0.06493511798704965
5923,2010-12-21,11.052499771118164,11.085000038146973,10.94499969482422,11.0,19540000.0,0.007290947807570225,1.3829783780273706,0.4666638409697792,38.22525575052156,35.43331714604449,0.041221190570833954,0.22055649137294608,0.29929521155383654,-0.1876283424497398,19.13924806446563,0.14000034332275213,-0.19011363139396842,-0.16437520980834996,-0.589410605441568,0.26066018582486805,-0.3768929076249581,0.048142488008258155,0.22216637826930885,86.55461915493095,47.0661464271634,0.2125176978166086,12,0.016250133514404297,0.16500043869018555,0.41375017166137695,-0.14750003814697266,0.875,1,0.06356031285867947,1.4922914404765617,10.97249984741211,1.0476112624886467,10.859999656677246,2.272714662227771,10.949999809265137,0.06356031285867947
5924,2010-12-22,11.09000015258789,11.140000343322754,11.024999618530273,11.045000076293944,14027200.0,0.0033929321190959705,-1.7058678335016269,0.857148047229825,48.28284836630917,36.08899238155628,-0.0111710336951365,0.1622331616929067,0.2634851188144154,-0.21795374383475874,20.343715439861647,0.11500072479248047,-0.19744431619349534,-0.10837483406066895,-0.5208778735829913,0.3041282054616534,-0.314626353821831,0.09787668570049313,0.13669938949022864,85.50720230871941,42.454032031391286,0.2062515197611613,12,-0.021250247955322266,0.12750005722045898,0.38374972343444824,-0.09625005722045898,0.7574996948242188,2,0.0646979010909896,1.3829783780273706,11.052499771118164,1.4922914404765617,10.97249984741211,1.0476112624886467,10.859999656677246,0.0646979010909896
5925,2010-12-23,11.1225004196167,11.149999618530273,11.037500381469727,11.050000190734863,9210000.0,0.0029305921173701233,-1.3076802691811105,1.6111134658584538,40.74075709316772,36.07937107355673,-0.06938829071618358,0.0952363385862185,0.23615025766316933,-0.2391451630586907,21.88215196221629,0.11249923706054688,-0.21120057795555347,-0.050874567031859996,-0.4126330400214506,0.31088390595773063,-0.23175380352665442,0.13000466946293443,0.06102917588300194,92.25373679629494,48.80145261283522,0.18087923649479526,12,-0.05375051498413086,0.09499979019165039,0.344374418258667,-0.1250004768371582,0.8624992370605451,3,0.06877944354123922,-1.7058678335016269,11.09000015258789,1.3829783780273706,11.052499771118164,1.4922914404765617,10.97249984741211,0.06877944354123922
5926,2010-12-27,11.079999923706056,11.1274995803833,11.020000457763672,11.067500114440918,6644800.0,-0.003821127831623583,1.0,0.17241061797903057,42.004761536255565,37.08375326680768,-0.06289585694019628,0.10305023436367122,0.2827034450006849,-0.18594715819503982,23.535656218541597,0.1074991226196289,-0.21621537968327686,-0.06800007820129217,-0.37441244580241495,0.2384122893998306,-0.22120626200185356,0.08520610559926922,0.06999969482421697,80.28175067966232,35.455033107960446,0.15320618380056128,12,-0.08500003814697443,0.13750028610229315,0.38687491416930975,-0.08249998092651545,0.7025003433227504,0,0.0956679085663883,-1.3076802691811105,11.1225004196167,-1.7058678335016269,11.09000015258789,1.3829783780273706,11.052499771118164,0.0956679085663883
5927,2010-12-28,11.095000267028807,11.147500038146973,11.037500381469727,11.079999923706056,5502800.0,0.0013538216088482269,-1.2000057220786404,1.2000457770652353,44.17477211386657,37.661212642833334,-0.07522510505711644,0.07392231500531032,0.2679839159854005,-0.19348710248812573,23.65093513621596,0.1099996566772461,-0.2239273160506592,-0.04162473678588974,-0.3374701414327994,0.25422066786101993,-0.18954743910934369,0.10629796553756421,-0.3000001907348633,73.17103806324846,26.53060352716293,0.14792270232345467,12,-0.12250041961669744,0.12249994277954279,0.31374955177307307,-0.0975003242492658,1.282499313354494,1,0.09486252778613236,1.0,11.079999923706056,-1.3076802691811105,11.1225004196167,-1.7058678335016269,11.09000015258789,0.09486252778613236
5928,2010-12-29,11.157500267028807,11.19499969482422,11.087499618530273,11.095000267028807,5082400.0,0.005633167958159602,-1.7741490906407853,4.16657130141875,49.052157335283376,39.90873257603132,-0.14646474466712078,-0.008299066024394008,0.20512664790230062,-0.24681015888345037,23.64401316876343,0.10750007629394709,-0.23140161362137235,0.0331252574920633,-0.23539361416608884,0.30164412915021543,-0.10113417833701277,0.16738469332113937,-0.3554501914978019,78.57166212533878,31.52164351761497,0.13425943582907604,12,-0.1625003814697248,0.05999994277954279,0.2574994564056414,-0.13750028610229315,1.2674999237060582,2,0.08917767078163363,-1.2000057220786404,11.095000267028807,1.0,11.079999923706056,-1.3076802691811105,11.1225004196167,0.08917767078163363
5929,2010-12-30,11.182499885559082,11.202500343322754,11.11750030517578,11.164999961853027,4557600.0,0.0022406110626902453,1.956479915082823,0.279998779296875,47.174455234519314,41.90582067145532,-0.15351079137054136,-0.05294641716329451,0.18521095540324062,-0.2675836163921872,24.357317346482223,0.08500003814697443,-0.20269173620654968,0.06887488365173411,-0.16907968642739668,0.3068294537308649,-0.0501024013878304,0.18785216869129862,-0.3647318252563476,89.0408381888015,42.663555027203024,0.11897728503956519,12,-0.18374967575073242,0.03500032424926758,0.2362499237060547,-0.1574997901916504,1.265000343322754,3,0.06662194439377234,-1.7741490906407853,11.157500267028807,-1.2000057220786404,11.095000267028807,1.0,11.079999923706056,0.06662194439377234
5930,2010-12-31,11.09749984741211,11.192500114440918,11.087499618530273,11.192500114440918,5143600.0,-0.0076011660198396225,1.2105305425889674,-5.428610354223434,42.09302531892618,42.92004558941427,-0.050721456082392535,0.03088032735454327,0.2711882575901683,-0.17761125036877523,23.592516382458506,0.10500049591064453,-0.19391880119332683,-0.014375162124633079,-0.25226005682933916,0.223509732580073,-0.13331760947698612,0.10456728522771996,-0.25664785012817326,42.4654456144018,-1.9417760059251776,0.11894244735235336,12,-0.09874963760375977,0.12000036239624023,0.32375001907348633,-0.05749988555908203,1.3625001907348633,4,0.06758278984566934,1.956479915082823,11.182499885559082,-1.7741490906407853,11.157500267028807,-1.2000057220786404,11.095000267028807,0.06758278984566934
5931,2011-01-03,10.952500343322754,11.157500267028807,10.899999618530273,11.142499923706056,17199600.0,-0.013065961350129607,1.3409121450277,1.9999899613512209,46.1734810554639,44.21350153381258,0.12156276524613574,0.15466906822845772,0.41630620361064885,-0.02491932640830008,23.674774549471273,0.2575006484985334,-0.15723262072339494,-0.14087467193603587,-0.3670516474975152,0.08530230362544344,-0.2539631597167755,-0.027786184155296212,-0.0899494452764884,17.3555699175586,-30.708649799204988,0.11308848778073989,1,0.09874963760375977,0.2524995803833008,0.4856245517730713,0.1099996566772461,1.3899993896484393,0,0.09427064880066038,1.2105305425889674,11.09749984741211,1.956479915082823,11.182499885559082,-1.7741490906407853,11.157500267028807,0.09427064880066038
5932,2011-01-04,10.895000457763672,10.99250030517578,10.885000228881836,10.960000038146973,19881600.0,-0.005249932321995998,-1.5294124246877703,0.34210381018827263,38.421098069764696,44.235261791506275,0.1865287638436559,0.1943720554044468,0.47325881942298587,0.040256212443555484,23.787216393968418,0.10750007629394354,-0.12030115489071314,-0.18074955940246618,-0.4112529576830397,0.04975383887810736,-0.29600125854275383,-0.06549786026217852,-0.012052593000817069,3.1496772526980714,-44.99638218955537,0.11525169914028703,1,0.14874982833862305,0.30124950408935547,0.5431244373321533,0.25624942779541016,1.5999994277954102,1,0.08145936410977495,1.3409121450277,10.952500343322754,1.2105305425889674,11.09749984741211,1.956479915082823,11.182499885559082,0.08145936410977495
5933,2011-01-05,10.75,10.864999771118164,10.637499809265137,10.850000381469727,25108000.0,-0.013308898730733487,2.500022008010916,1.5384773390847601,38.62434983742146,43.162095288296534,0.31749511699648814,0.3191106537073285,0.6093264532945657,0.1955201795008481,24.49450638181157,0.25750064849853516,-0.08914984078823274,-0.30250000953674316,-0.5653937624657353,-0.03960625660775108,-0.4339468860012392,-0.17105313307224712,0.4525003433227539,19.9115193621022,-32.90677514525353,0.13144687646449643,1,0.1700000762939453,0.36749982833862305,0.7012500762939453,0.43125009536743164,1.949999809265135,2,0.1513953098030978,-1.5294124246877703,10.895000457763672,1.3409121450277,10.952500343322754,1.2105305425889674,11.09749984741211,0.1513953098030978
5934,2011-01-06,11.380000114440918,11.427499771118164,10.960000038146973,11.005000114440918,38274400.0,0.05860466180845747,-1.0107508798411773,-3.7499856949398236,63.78204893078534,45.722238825809605,-0.29842503254671726,-0.31087975442062543,-0.02585500184634526,-0.42232493816173466,23.842664948858637,0.6774997711181641,-0.050891795006757334,0.31737508773803746,0.02077384765910395,0.613976327816971,0.1690744676985716,0.46567570777750333,-0.7425003051757812,93.98738494039536,35.11648350723994,0.1483006200394667,1,-0.3475003242492676,-0.2625002861022949,0.08812475204467773,-0.1725001335144043,1.005000114440918,3,0.09182777379482365,2.500022008010916,10.75,-1.5294124246877703,10.895000457763672,1.3409121450277,10.952500343322754,0.09182777379482365
5935,2011-01-07,11.412500381469727,11.487500190734865,11.329999923706055,11.449999809265135,20852400.0,0.002855910957994423,1.7999999999999432,-0.09999847412108902,68.3860292087463,48.653490789419685,-0.319010071430208,-0.347616572217305,-0.06463587854315911,-0.44399445315189645,23.560545111350763,0.15750026702881037,-0.020544432534830293,0.34125032424926793,0.014437470973085453,0.6680631775254504,0.17784389761117758,0.5046567508873583,-0.7750005722045898,91.1764969875123,24.485807926668187,0.16340642663809096,1,-0.35000038146972656,-0.35000038146972656,0.05562448501586914,-0.20000028610229492,0.9124994277954084,4,0.09069001645709651,-1.0107508798411773,11.380000114440918,2.500022008010916,10.75,-1.5294124246877703,10.895000457763672,0.09069001645709651
5936,2011-01-10,11.395000457763672,11.475000381469727,11.335000038146973,11.354999542236328,13473200.0,-0.0015333996163074959,-2.5000119209403238,-1.0667073573917751,65.00888965980793,50.96839273896872,-0.28175821361102926,-0.3373721099200715,-0.05503892332757232,-0.41689304218385814,23.1002171587005,0.1400003433227539,-0.01044140040007413,0.3173753738403313,-0.02989034802360635,0.664641095704269,0.14374251290836249,0.49100823477230016,-0.7235006332397464,89.11768335782948,18.794378224618825,0.1736328609319692,1,-0.3325004577636719,-0.3325004577636719,-0.05187535285949707,-0.18250036239624023,0.9599990844726562,0,0.09346200417725226,1.7999999999999432,11.412500381469727,-1.0107508798411773,11.380000114440918,2.500022008010916,10.75,0.09346200417725226
5937,2011-01-11,11.420000076293945,11.53499984741211,11.397500038146973,11.470000267028807,10658000.0,0.002193911147519101,-1.8947246900567183,-1.2499761586877298,63.58595402623047,52.58325903796284,-0.2858708222025559,-0.3493713791846904,-0.08338124668487801,-0.43140964035514173,22.234245060716866,0.1399993896484375,0.008889555886726797,0.3227499961853031,-0.05556325599069467,0.7010632483613009,0.13359337009730332,0.5119066222733029,-0.7158602371215821,87.18665557322997,18.135081296119935,0.189156626087999,1,-0.33375024795532227,-0.33375024795532227,-0.07687497138977051,-0.15125036239624023,0.8800001144409197,1,0.08077930389792254,-2.5000119209403238,11.395000457763672,1.7999999999999432,11.412500381469727,-1.0107508798411773,11.380000114440918,0.08077930389792254
5938,2011-01-12,11.47249984741211,11.529999732971193,11.412500381469727,11.447500228881836,9164000.0,0.004597177825518939,-1.4736884373682788,-0.4999904632932333,63.985360492298106,54.45113739993826,-0.3229506315222661,-0.39391091001242806,-0.13836020344549027,-0.47241590764519614,21.31141684245556,0.11749935150146662,0.032448030620289,0.3573747634887692,-0.05657447717518593,0.7713240041527243,0.15040014315679073,0.5643493838207476,-0.718508407745361,89.13043117703351,21.244960605181532,0.20697462033197767,1,-0.38625001907348633,-0.38625001907348633,-0.12937474250793457,-0.1712498664855957,1.0475006103515625,2,0.08912617578963156,-1.8947246900567183,11.420000076293945,-2.5000119209403238,11.395000457763672,1.7999999999999432,11.412500381469727,0.08912617578963156
5939,2011-01-13,11.380000114440918,11.522500038146973,11.362500190734865,11.44499969482422,9977200.0,-0.00806273560265569,-2.2000152588764528,-2.600022888532916,59.01925520529223,56.331829609534495,-0.22293309412480333,-0.283248603930609,-0.05341478539505928,-0.3674068221382889,20.06929149960765,0.1599998474121076,0.05164129898848557,0.2441250324249271,-0.1796279775966294,0.6678780424464836,0.03224852741414885,0.4560015374357054,-0.5791481703094483,24.39034602108319,-38.74329569527989,0.21187650501077793,1,-0.2937502861022949,-0.2937502861022949,-0.036875009536743164,-0.03000020980834961,1.0500001907348615,3,0.11599294213970812,-1.4736884373682788,11.47249984741211,-1.8947246900567183,11.420000076293945,-2.5000119209403238,11.395000457763672,0.11599294213970812
5940,2011-01-14,11.49250030517578,11.515000343322756,11.3149995803833,11.36750030517578,9288000.0,0.009885781160239304,1.3529490962536672,-1.923089337852259,63.772972573654165,58.28732866711118,-0.30565273329196074,-0.372099891157438,-0.17618632945682577,-0.46390207852537024,18.297976713841567,0.2000007629394549,0.06422465946520362,0.32950019836425604,-0.11318491189298108,0.7721853086214931,0.10815764323563748,0.5508427534928746,-0.6475994868474721,80.68204970371028,18.90301768237171,0.22134255512861875,1,-0.4062504768371564,-0.4062504768371564,-0.15562534332275213,-0.14250040054321111,0.7100000381469762,4,0.07765933434903705,-2.2000152588764528,11.380000114440918,-1.4736884373682788,11.47249984741211,-1.8947246900567183,11.420000076293945,0.07765933434903705
5941,2011-01-18,11.545000076293945,11.557499885559082,11.447500228881836,11.452500343322756,8262400.0,0.004568176612927521,-1.1463355632263046,0.739997863769517,64.65798480705637,61.20253830458803,-0.29644188202656885,-0.3906802692071025,-0.23896214289456097,-0.5013262658555071,16.367485550199962,0.1099996566772461,0.07996996720950023,0.3477499485015869,-0.10216499847012983,0.7976648954733037,0.12279247501572854,0.5727074219874453,-0.6586933162206101,94.84544596507787,33.08195991552173,0.2249574734858582,1,-0.44750022888183594,-0.44750022888183594,-0.21250009536743164,-0.19500017166137695,1.015000343322754,1,0.06756169145228608,1.3529490962536672,11.49250030517578,-2.2000152588764528,11.380000114440918,-1.4736884373682788,11.47249984741211,0.06756169145228608
5942,2011-01-19,11.6850004196167,11.74250030517578,11.542499542236328,11.552499771118164,17284000.0,0.012126491329369937,-1.6229417981476733,1.4324435784025926,66.35660161766901,64.28389961350443,-0.34933195864788047,-0.5002110416012577,-0.3895966775463897,-0.6231682375865315,15.09816823761813,0.20000076293945135,0.11485201750620178,0.4521252632141106,-0.034217963657782846,0.9384684900860041,0.20895364977816477,0.6952968766500565,-0.7449982095045051,86.54975717596915,25.80066919067977,0.2431716134359465,1,-0.33375024795532227,-0.49500036239624023,-0.35250043869018555,-0.33500051498413086,0.8975000381469727,2,0.05733839097642135,-1.1463355632263046,11.545000076293945,1.3529490962536672,11.49250030517578,-2.2000152588764528,11.380000114440918,0.05733839097642135
5943,2011-01-20,11.755000114440918,11.807499885559082,11.612500190734865,11.645000457763672,16716800.0,0.005990559889643032,-1.2285655119045922,0.8301820249465585,67.26999897584254,64.67144961851079,-0.29254456711993093,-0.542707591170835,-0.46125454825426004,-0.6766934861084426,14.518307167486755,0.19499969482421697,0.16067724948465667,0.4869999408721917,-0.04392181837722653,1.0179217001216099,0.22153906124748346,0.7524608204968999,-0.7347480948223648,89.34015460164517,30.84088220243754,0.26546087962470905,1,-0.19375038146972656,-0.5325002670288086,-0.4225001335144043,-0.4050002098083496,0.7124996185302752,3,0.04636325571995692,-1.6229417981476733,11.6850004196167,-1.1463355632263046,11.545000076293945,1.3529490962536672,11.49250030517578,0.04636325571995692
5944,2011-01-21,11.807499885559082,11.850000381469727,11.744999885559082,11.792499542236328,10714000.0,0.004466165087796847,1.0999818804299106,0.13636718309737045,71.84616784090942,65.0559094665289,-0.3106996951952503,-0.5678098919376211,-0.5102427300264321,-0.7093322726691902,14.36451525801237,0.10500049591064453,0.2270838192159772,0.5036247253417976,-0.07175720402323016,1.0790066547068253,0.21593376065928283,0.7913156900243123,-0.692778122027665,92.05599396779616,30.22613842310473,0.2876909646825139,1,-0.22499990463256836,-0.5637497901916504,-0.5756247043609619,-0.45749998092651367,0.5974998474121112,4,0.06034305137499918,-1.2285655119045922,11.755000114440918,-1.6229417981476733,11.6850004196167,-1.1463355632263046,11.545000076293945,0.06034305137499918
5945,2011-01-24,11.887499809265135,11.962499618530273,11.614999771118164,11.614999771118164,13827200.0,0.006775348251656155,-1.5504572386495274,18.166253417254634,79.96794186008124,66.7180263776704,-0.35339884957815393,-0.619311864859382,-0.5871797658272566,-0.7659702030552058,14.002870781594554,0.3474998474121094,0.31409739068175924,0.5453746795654286,-0.07887484260698407,1.1696242017378413,0.23324991847922227,0.857499440651635,-0.6698390392223548,85.4369129803558,17.23856800207497,0.31212476108620607,1,-0.24875020980834783,-0.5875000953674299,-0.6556246280670148,-0.5374999046325666,0.7300004959106445,0,0.045636214899269056,1.0999818804299106,11.807499885559082,-1.2285655119045922,11.755000114440918,-1.6229417981476733,11.6850004196167,0.045636214899269056
5946,2011-01-25,12.140000343322756,12.145000457763672,11.850000381469727,11.90250015258789,23531200.0,0.02124084442557228,1.3838349587512475,0.8715602109632407,85.47007989670976,69.14959591883475,-0.5465871537806404,-0.8309303256565652,-0.8343455380540892,-0.9981934375971466,13.798137348801335,0.2950000762939453,0.32624067214291586,0.7448751926422137,0.03959724793990205,1.4501531373445253,0.39223622029105876,1.0975141649933686,-0.8031653575219764,99.17010674804705,21.804030488968962,0.35263897235115554,1,-0.41000032424926935,-0.7487502098083514,-0.9556252956390399,-0.8037505149841326,0.5949993133544886,1,0.005148270035624458,-1.5504572386495274,11.887499809265135,1.0999818804299106,11.807499885559082,-1.2285655119045922,11.755000114440918,0.005148270035624458
5947,2011-01-26,12.147500038146973,12.1875,12.039999961853027,12.11750030517578,11026000.0,0.0006177672662375233,1.6818272456932801,0.12631456369937652,93.19940026095605,72.39560033757452,-0.49175147964708543,-0.7963665880877251,-0.8366357192956642,-0.9874017696995843,13.79523120857466,0.14750003814697266,0.33137420184248256,0.6997498989105218,-0.0657339025186463,1.4652337003396898,0.31700799819593684,1.0824917996251067,-0.6651952673928729,93.04348258755975,8.062391482752574,0.3827419007145841,1,-0.39625024795532227,-0.7350001335144043,-0.9818747043609619,-0.8299999237060547,0.4975004196166992,2,0.033957635741868275,1.3838349587512475,12.140000343322756,-1.5504572386495274,11.887499809265135,1.0999818804299106,11.807499885559082,0.033957635741868275
5948,2011-01-27,12.15250015258789,12.175000190734865,12.0625,12.149999618530273,15887600.0,0.00041161674626177813,3.736789270799592,0.08335187716564976,88.91690392433634,75.7175613063572,-0.435999731760333,-0.7620736734132798,-0.8355354550479159,-0.9756521293477363,14.16014524153649,0.11250019073486506,0.3491125107304729,0.655000019073487,-0.15886176190833368,1.4688618000553078,0.24806912858257668,1.0619309095643974,-0.5291563359846112,93.88649197914411,9.629702902142853,0.40693089049091025,1,-0.40125036239624023,-0.7400002479553223,-1.0093750953674316,-0.8537502288818359,0.17749977111816406,3,0.03538369058026403,1.6818272456932801,12.147500038146973,1.3838349587512475,12.140000343322756,-1.5504572386495274,11.887499809265135,0.03538369058026403
5949,2011-01-28,11.927499771118164,12.1875,11.899999618530273,12.140000343322756,12730400.0,-0.018514740065385893,-1.1495285120946896,-84.98207475209834,71.7299418459602,76.6016690032801,-0.13987901568533445,-0.5042512599666296,-0.6015235746155803,-0.7312481116411398,14.268248593243376,0.28750038146972656,0.36628977639860594,0.3927496433258053,-0.428569646306757,1.2140689329583676,-0.017910001490475835,0.8034092881420865,-0.19132471783554017,54.58513101564192,-27.606813556979404,0.41065964481628126,1,-0.1099996566772461,-0.5149998664855957,-0.7843747138977051,-0.6287498474121094,0.4499998092651367,4,0.04527352523289174,3.736789270799592,12.15250015258789,1.6818272456932801,12.147500038146973,1.3838349587512475,12.140000343322756,0.04527352523289174
5950,2011-01-31,11.84749984741211,11.914999961853027,11.774999618530273,11.890000343322756,13853200.0,-0.006707183000730033,2.0270431886837192,0.20000179514682725,68.13625584627451,76.98814356319322,-0.004723451820884961,-0.3849171812774905,-0.516237990300322,-0.6333901284840113,13.965066780207632,0.15250015258789062,0.3795122313095991,0.275249719619751,-0.5303471644438478,1.0808466036833497,-0.1275487224120475,0.6780481616515495,0.3400001525878906,17.5757968086041,-61.10705108409091,0.4027984420317994,1,0.017499923706054688,-0.434999942779541,-0.7043747901916504,-0.5487499237060547,0.5500001907348633,0,0.04705633194676606,-1.1495285120946896,11.927499771118164,3.736789270799592,12.15250015258789,1.6818272456932801,12.147500038146973,0.04705633194676606
5951,2011-02-01,11.984999656677244,12.0625,11.832500457763672,11.892499923706055,15170000.0,0.011605808063814393,-1.1647151749610674,-2.1764389094579624,70.7720486402073,77.4787487879197,-0.08185342511475469,-0.46493615865416693,-0.6502109792654647,-0.7515321036986684,12.839006946664721,0.22999954223632812,0.41432612265444213,0.361124563217162,-0.40879064056245795,1.131039766996782,-0.023833038672648854,0.7460821651069729,0.20250034332275568,50.90905307741704,-25.595248523834655,0.3849576018898104,2,-0.08499956130981268,-0.572499752044676,-0.8418745994567853,-0.6862497329711896,0.38250064849853516,1,0.052774356830803004,2.0270431886837192,11.84749984741211,-1.1495285120946896,11.927499771118164,3.736789270799592,12.15250015258789,0.052774356830803004
5952,2011-02-02,11.782500267028807,11.970000267028807,11.737500190734865,11.917499542236328,14307600.0,-0.016896069707905137,-1.066672600655283,-1.4594558370192137,60.264919483954536,76.70040662215436,0.1519052206360474,-0.20294341177218023,-0.44856056586627524,-0.530576041946313,11.411087038559774,0.24749946594237926,0.43000777272523116,0.11425018310546697,-0.5770758752944509,0.8055762415053849,-0.23141284609449286,0.4599132123054268,0.39674972534179886,10.00002119277082,-62.22591210921372,0.3456630291999591,2,0.11874961853027521,-0.37000036239623846,-0.676250219345091,-0.48375034332275213,0.6599998474121112,2,0.08084017551977785,-1.1647151749610674,11.984999656677244,2.0270431886837192,11.84749984741211,-1.1495285120946896,11.927499771118164,0.08084017551977785
5953,2011-02-03,12.3774995803833,12.462499618530273,11.989999771118164,12.0649995803833,20138400.0,0.05049856141480369,-1.0432442686703811,-2.314827242736111,74.78260951978383,77.02667791980709,-0.38611005610669125,-0.7059577194702058,-1.0389631244244235,-1.103950425633732,9.473227132136568,0.6799993515014666,0.4575276136947526,0.6278745174407963,0.01269982205501563,1.2430492128265769,0.32028716974790683,0.9354618651336857,-0.6399993896484357,88.27584755405363,9.585984386964782,0.30758734769289003,2,-0.33874988555908203,-0.8274998664855957,-1.2824995517730713,-1.078749656677246,-0.032499313354493964,3,0.021611867214629044,-1.066672600655283,11.782500267028807,-1.1647151749610674,11.984999656677244,2.0270431886837192,11.84749984741211,0.021611867214629044
5954,2011-02-04,12.425000190734865,12.454999923706055,12.34749984741211,12.369999885559082,12095200.0,0.0038376580054058085,-1.149993324305251,0.17600097656250568,73.94095590766574,76.35701281398313,-0.3763879522922373,-0.7074255085898731,-1.0777546646334741,-1.1332822280381354,10.636514267847264,0.10750007629394531,0.4750635821683584,0.6231251239776636,-0.035820965258327675,1.282071213213655,0.29365207935966886,0.9525981685956584,-0.6875,94.82766104941113,15.712750511275033,0.32947304461799565,2,-0.3250002861022967,-0.87500047683716,-1.3187501430511492,-1.1262502670288104,-0.15499973297119318,4,-0.007645896625390058,-1.0432442686703811,12.3774995803833,-1.066672600655283,11.782500267028807,-1.1647151749610674,11.984999656677244,-0.007645896625390058
5955,2011-02-07,12.447500228881836,12.520000457763672,12.3725004196167,12.412500381469727,12272400.0,0.001810868233527163,-1.5652231602341897,0.6363573311138648,73.53325601150677,75.03069904896059,-0.3476581379563335,-0.6834511533242242,-1.0963432925450984,-1.1385356125674377,11.66909518443942,0.14750003814697266,0.48862094185267857,0.5938751697540283,-0.09805656184743228,1.285806901355489,0.24790930395329802,0.9398410355547586,-0.6955000495910628,90.73479819283347,13.047492147155452,0.34596586580073074,2,-0.31874990463256836,-0.8687500953674316,-1.3393750190734863,-1.1487503051757812,-0.3000001907348633,0,-0.005623671195933211,-1.149993324305251,12.425000190734865,-1.0432442686703811,12.3774995803833,-1.066672600655283,11.782500267028807,-0.005623671195933211
5956,2011-02-08,12.460000038146973,12.477499961853027,12.359999656677244,12.412500381469727,7539200.0,0.001004202372789198,1.8485093691840397,1.3571389645776566,71.64804603212659,72.6361041346462,-0.34642244202071737,-0.6451501136256255,-1.1035774448294227,-1.1345788641943013,12.733994135118099,0.11750030517578303,0.4931596337232911,0.5531249999999996,-0.15395172636283938,1.2602017263628387,0.19958663681858013,0.9066633631814192,-0.6772798477172834,92.33221736210724,15.114676575730684,0.3535383631814198,2,-0.3312497138977051,-0.8812499046325684,-1.351874828338623,-1.161250114440918,-0.29250049591064453,1,-0.005016051349009065,-1.5652231602341897,12.447500228881836,-1.149993324305251,12.425000190734865,-1.0432442686703811,12.3774995803833,-0.005016051349009065
5957,2011-02-09,12.342499732971193,12.4975004196167,12.289999961853027,12.422499656677244,10389600.0,-0.009430201028575058,-1.2432546678626293,-1.6842210934205288,65.98638749650974,70.0882689759988,-0.2216627437755445,-0.4795833822827458,-0.9735252506299812,-1.0012180272701823,13.453191539195098,0.20750045776367188,0.47713436006701215,0.38949971199035893,-0.3040752338346451,1.083074657815363,0.042712239077857816,0.73628718490286,-0.5302883318481442,66.50934059804332,-8.795770741194914,0.3467874729125019,2,-0.2137494087219256,-0.7637495994567889,-1.214374780654909,-1.0437498092651385,-0.17749977111816584,2,0.002025567976136955,1.8485093691840397,12.460000038146973,-1.5652231602341897,12.447500228881836,-1.149993324305251,12.425000190734865,0.002025567976136955
5958,2011-02-10,12.494999885559082,12.510000228881836,12.300000190734865,12.3125,8946000.0,0.012355694218125546,-1.0241015906866187,-2.2812507450588715,67.741935483871,69.64515715798889,-0.35813144503720373,-0.5813593087979996,-1.1140216875648115,-1.13812712976247,14.226280631840538,0.21000003814697088,0.42682745862772187,0.4908748626708981,-0.20430820235426417,1.1860579276960603,0.14328333015831696,0.8384663951834792,-0.6544769221704083,89.13020943472112,15.285343051053275,0.34759153251258074,2,-0.36624956130981445,-0.9162497520446777,-1.374999761581421,-1.1962499618530273,-0.17749977111816406,3,-0.00420166239287767,-1.2432546678626293,12.342499732971193,1.8485093691840397,12.460000038146973,-1.5652231602341897,12.447500228881836,-0.00420166239287767
5959,2011-02-11,12.699999809265135,12.75,12.40250015258789,12.4399995803833,13222800.0,0.01640655666935853,-1.074631624496117,1.4246596817599777,69.69696969696973,69.81856980806613,-0.4939753139565273,-0.7192753330023898,-1.3042270946853645,-1.3253473837440755,15.57907389897164,0.3474998474121094,0.3704293920469226,0.6298748016357401,-0.0664565552503582,1.3262061585218383,0.2817091231926909,0.9780404800787892,-0.832297746101462,89.13039421990445,16.059842383331954,0.34816567844304885,2,-0.4562497138977033,-0.8449997901916486,-1.6812498569488508,-1.4800000190734846,-0.4849996566772443,4,-0.027952720280935983,-1.0241015906866187,12.494999885559082,-1.2432546678626293,12.342499732971193,1.8485093691840397,12.460000038146973,-0.027952720280935983
5960,2011-02-14,12.385000228881836,12.587499618530273,12.3725004196167,12.537500381469727,9563200.0,-0.02480311693811954,-1.4225293087329816,-0.5865385320764446,55.764705776755726,68.15108726768263,-0.10584379216495954,-0.352032465978553,-0.9692452293195295,-0.9965345667571022,17.201808683853805,0.3274993896484357,0.3441012573522748,0.270250225067139,-0.3832964962767367,0.9237969464110147,-0.056523135604798824,0.5970235857390769,-0.464360289507983,20.652230250132167,-47.08793480494043,0.3267733606719377,2,-0.1412501335144043,-0.35250043869018555,-1.3100004196166992,-1.1650004386901855,0.0,0,-0.00928540726628202,-1.074631624496117,12.699999809265135,-1.0241015906866187,12.494999885559082,-1.2432546678626293,12.342499732971193,-0.00928540726628202
5961,2011-02-15,12.324999809265135,12.49250030517578,12.292499542236328,12.3774995803833,8787600.0,-0.004844603835919226,-2.40425946367116,0.34426044975862286,54.07577014410007,67.4634040076988,0.00833398053234724,-0.243062169850786,-0.8956729656348354,-0.9255242431018971,18.532573795396807,0.20000076293945135,0.3501779275968886,0.1712498188018774,-0.4301530634592705,0.7726527010630253,-0.12945162232869656,0.47195125993245135,-0.3545982662537135,7.608661849920313,-54.57905093621663,0.3007014411305741,2,0.04500007629394709,-0.29250001907348455,-1.262499809265135,-1.1050000190734846,0.25500011444091975,1,-0.01440160437038951,-1.4225293087329816,12.385000228881836,-1.074631624496117,12.699999809265135,-1.0241015906866187,12.494999885559082,-0.01440160437038951
5962,2011-02-16,12.354999542236328,12.5,12.34000015258789,12.399999618530273,9950000.0,0.0024340554511523838,-3.2667277027542534,0.8571480472297621,54.59703622621119,65.22056253063516,0.0760845879080847,-0.2321985530905124,-0.9090545950619262,-0.947780538484885,19.062202700774066,0.17500019073486506,0.37003610616840277,0.16774959564208913,-0.39725362893493,0.7327528202191083,-0.11475201664642043,0.4502512079305987,-0.33782209180559164,13.661188516730451,-42.677897070125255,0.2825016122885092,2,0.16500043869018555,-0.32249975204467773,-1.2924995422363281,-1.1349997520446777,0.18250083923339844,2,-0.015176042650509203,-2.40425946367116,12.324999809265135,-1.4225293087329816,12.385000228881836,-1.074631624496117,12.699999809265135,-0.015176042650509203
5963,2011-02-17,12.300000190734865,12.3774995803833,12.27750015258789,12.335000038146973,10464800.0,-0.0044515866887282485,-1.4999880790596762,0.7777730682829258,59.16360935403945,63.578635135787806,0.13291163896533398,-0.14153210392314897,-0.8366858669460999,-0.884400772208263,19.215995121752446,0.09999942779541016,0.3744859458170513,0.08550024032592951,-0.4431240923011348,0.6141245729529938,-0.17881192598760265,0.34981240663946167,-0.2388533873299732,4.76191437313844,-49.659269980487394,0.2643121663135325,2,0.21374988555908025,-0.26750040054321467,-1.213750362396242,-1.0800004005432147,0.002499580383299005,3,-0.010975628194179077,-3.2667277027542534,12.354999542236328,-2.40425946367116,12.324999809265135,-1.4225293087329816,12.385000228881836,-0.010975628194179077
5964,2011-02-18,12.520000457763672,12.52750015258789,12.322500228881836,12.332500457763672,9092000.0,0.017886200294088272,1.0246967071057191,-5.357166212534332,65.47758370170723,62.68356043469896,-0.08068005076274787,-0.3219218188662687,-1.0351932817784046,-1.0962130485797221,19.38304632140357,0.22749996185302557,0.419563664422542,0.2698754787445061,-0.23892210439736594,0.7786730618863782,0.015476687173569204,0.524274270315443,-0.417522462563074,78.2260396606144,18.353336015152962,0.2543987915709361,2,-0.0062503814697265625,-0.4875006675720215,-1.4337506294250488,-1.3000006675720215,-0.15000057220458984,4,-0.016174148236327235,-1.4999880790596762,12.300000190734865,-3.2667277027542534,12.354999542236328,-2.40425946367116,12.324999809265135,-0.016174148236327235
5965,2011-02-22,12.43000030517578,12.5600004196167,12.34000015258789,12.432499885559082,11188000.0,-0.0071885103272566475,-1.410963342303974,-0.013331095377613641,60.4706081931656,61.44162289703663,0.007349569748857476,-0.19941934118205928,-0.9263178206460374,-0.9973873413668048,20.375390198386185,0.2200002670288086,0.37786429129540977,0.15275030136108292,-0.33191973022740484,0.6374203329495707,-0.08958471443316007,0.3950853171553259,-0.28867098968721727,53.98230387241981,-6.7340771239039015,0.2423350157942435,2,0.08374977111816584,-0.3975005149841291,-1.3437504768371564,-1.210000514984129,0.09249973297119318,1,-0.017296874280716135,1.0246967071057191,12.520000457763672,-1.4999880790596762,12.300000190734865,-3.2667277027542534,12.354999542236328,-0.017296874280716135
5966,2011-02-23,12.202500343322756,12.489999771118164,11.960000038146973,12.050000190734865,24086400.0,-0.0183024904479121,-2.187963929649014,-61.01030141163157,59.76744536775917,60.75062932717546,0.2173373092681974,0.03478656766859345,-0.6830834994579185,-0.761017756615292,19.97726244198602,0.5299997329711914,0.3292835869279145,-0.07787466049194158,-0.5596157282338812,0.403866407249998,-0.3187451943629114,0.1629958733790282,0.5474996566772443,40.41669183305653,-25.611399836502088,0.2408705338709698,2,0.15249967575073065,-0.10375022888183771,-1.1162505149841326,-0.9825005531311053,0.22999954223632635,2,0.014955941849978727,-1.410963342303974,12.43000030517578,1.0246967071057191,12.520000457763672,-1.4999880790596762,12.300000190734865,0.014955941849978727
5967,2011-02-24,12.5600004196167,12.61750030517578,12.225000381469727,12.225000381469727,22352800.0,0.02929728057656389,-1.3432828597700257,2.19671936363409,54.77126281912557,59.30944347553708,-0.11853049369191382,-0.3059096425637158,-1.012633532206042,-1.1071200568886006,19.55852486371813,0.4149999618530238,0.2875187180857779,0.25900039672851527,-0.23397776144762972,0.7519785549046603,0.012511317640443664,0.5054894758165869,0.17419958114624023,91.25477380885063,26.88253406857936,0.24648907908807208,2,-0.2050004005432129,-0.41375064849853516,-1.4625005722045898,-1.3400006294250488,-0.18500041961669922,3,0.0015923171513687606,-2.187963929649014,12.202500343322756,-1.410963342303974,12.43000030517578,1.0246967071057191,12.520000457763672,0.0015923171513687606
5968,2011-02-25,12.582500457763672,12.72249984741211,12.457500457763672,12.5625,12994800.0,0.0017914042512157113,-1.3043471049707263,0.059702852197578524,54.17219292568109,57.584468278727236,-0.14227503271323272,-0.31046088729823396,-1.0091666108459219,-1.1180156810891901,19.24523946874422,0.2649993896484375,0.25186191870519004,0.2600004196166985,-0.24311110434244476,0.7631119435758418,0.008444657637125985,0.511556181596271,-0.6225004196166992,81.63941971561111,20.24715763592839,0.25155576197957197,2,-0.24125051498413086,-0.40125036239624023,-1.311875343322754,-1.3625006675720215,-0.18250083923339844,4,-0.0035764017211841193,-1.3432828597700257,12.5600004196167,-2.187963929649014,12.202500343322756,-1.410963342303974,12.43000030517578,-0.0035764017211841193
5969,2011-02-28,12.467499732971193,12.574999809265135,12.4350004196167,12.552499771118164,15031200.0,-0.009139735395083615,1.153834867769536,-4.249904634751008,50.50503785556275,57.000060731928016,-0.0712113821296061,-0.16119499418812744,-0.8641641866952963,-0.9926001409922467,19.837850598268208,0.14750003814697266,0.2332017884978832,0.11799969673156951,-0.35277691336655614,0.5887763068296952,-0.11738860831749243,0.35338800178063146,-0.49224969863891843,66.55735367505548,8.51003671714323,0.2353883050490628,2,-0.12624979019165217,-0.28499984741211115,-1.0756249427795428,-1.2449998855590838,0.2750005722045863,0,-0.01323440668834941,-1.3043471049707263,12.582500457763672,-1.3432828597700257,12.5600004196167,-2.187963929649014,12.202500343322756,-0.01323440668834941
5970,2011-03-01,12.404999732971193,12.619999885559082,12.36750030517578,12.614999771118164,15741600.0,-0.0050130339954782555,1.2954479446176148,2.470587575312219,48.64531313862102,56.396676620208126,-0.006231410947425076,-0.057747760366678946,-0.7712865928642483,-0.9193442679361983,21.00407108708259,0.25249958038330256,0.19442016212787294,0.027624702453614702,-0.379749727552424,0.4349991324596534,-0.17606251254940553,0.23131191745663493,-0.4148047023773209,58.36063031321822,4.458030905690322,0.20368721500301937,3,-0.06374979019165217,-0.22249984741211115,-0.9918746948242205,-1.1612496376037615,0.48250007629394176,1,-0.002821430726764551,1.153834867769536,12.467499732971193,-1.3043471049707263,12.582500457763672,-1.3432828597700257,12.5600004196167,-0.002821430726764551
5971,2011-03-02,12.61750030517578,12.625,12.357500076293945,12.369999885559082,12664400.0,0.017130235935417293,1.0380961377070383,-1.1785732126557116,56.47059879500495,56.60485023896299,-0.19319383093262665,-0.2323458685548374,-0.9474125580260182,-1.118107458741454,21.557330117908204,0.2674999237060547,0.1347349854762694,0.20850024223327424,-0.1676240400189446,0.5846245244854931,0.020438101107165707,0.39656238335938276,-0.6126591782455417,78.89454171826382,25.488344839703586,0.18806214112610942,3,-0.27625036239623846,-0.37375020980834783,-1.1481256484985334,-1.3175005912780744,0.1624994277954137,2,-0.007529246263607181,1.2954479446176148,12.404999732971193,1.153834867769536,12.467499732971193,-1.3043471049707263,12.582500457763672,-0.007529246263607181
5972,2011-03-03,12.734999656677244,12.77750015258789,12.582500457763672,12.625,22172400.0,0.009312411227227368,-1.000009781338185,0.44444230376498023,55.74162089942888,56.22462929956182,-0.2806331158979507,-0.28967958618664547,-1.0300487564269432,-1.2231224271712708,22.822858943553754,0.19499969482421875,0.13516147070395768,0.27837462425231685,0.010678411493765694,0.546070837010868,0.14452651787304127,0.4122227306315924,-0.7158053553373698,89.88083614515786,39.300087951027606,0.1338481063792757,3,-0.3662495613098127,-0.47749948501586736,-1.174374580383299,-1.34374952316284,-0.05999946594237926,3,-0.023753418081919997,1.0380961377070383,12.61750030517578,1.2954479446176148,12.404999732971193,1.153834867769536,12.467499732971193,-0.023753418081919997
5973,2011-03-04,12.645000457763672,12.774999618530273,12.537500381469727,12.699999809265135,11026400.0,-0.007067075095395392,1.3170773689621644,-0.4999956651032058,48.60761095098502,54.3501878828149,-0.1525962409054653,-0.1882647873296719,-0.908092431501796,-1.1223128281215633,22.31894450822014,0.23749923706054688,0.1433973780380402,0.17500038146972585,-0.10259744340641319,0.4525982063458649,0.03620146903165633,0.3137992939077954,-0.595473922373877,68.45245934396301,21.80828643435683,0.1387989124380698,3,-0.27625036239624023,-0.3875002861022949,-1.0631256103515625,-1.2325005531311035,0.12749958038330078,4,-0.02135234859544033,-1.000009781338185,12.734999656677244,1.0380961377070383,12.61750030517578,1.2954479446176148,12.404999732971193,-0.02135234859544033
5974,2011-03-07,12.329999923706055,12.670000076293945,12.327500343322756,12.662500381469727,14589200.0,-0.024911073361347014,-1.0296303412886454,6.045534150613155,48.60758747968311,53.032074470205735,0.14820359090557567,0.12569826004153128,-0.5653451527880939,-0.7975452456100403,21.44567418128109,0.34249973297118963,0.14122578515023676,-0.1352501392364509,-0.41926697501369325,0.14876669654079144,-0.27725855712507297,0.006758278652171157,-0.2513544436283368,0.555462542835497,-47.33682335127496,0.14200841788862134,3,0.03875017166137695,-0.07249975204467773,-0.7481250762939453,-0.9175000190734863,0.435000419616701,0,0.005677185341228963,1.3170773689621644,12.645000457763672,-1.000009781338185,12.734999656677244,1.0380961377070383,12.61750030517578,0.005677185341228963
5975,2011-03-08,12.3774995803833,12.467499732971193,12.27750015258789,12.369999885559082,14969600.0,0.0038523647178554388,1.026662190755189,-0.022555442102727075,51.337574046447045,52.095422101171046,0.10334093443266568,0.07661345161647048,-0.5850217779249682,-0.8333856052497541,20.283588448464435,0.18999958038330256,0.1343208250361645,-0.08425045013427734,-0.3709013510808514,0.20240045081229674,-0.2275759006075635,0.05907500033900881,-0.2708999134051755,19.99988555908203,-31.62530727655591,0.14332545047328668,3,0.12375068664550781,-0.11999940872192383,-0.7624995708465576,-0.9649996757507324,0.4375,1,0.029489051679788103,-1.0296303412886454,12.329999923706055,1.3170773689621644,12.645000457763672,-1.000009781338185,12.734999656677244,0.029489051679788103
5976,2011-03-09,12.397500038146973,12.460000038146973,12.335000038146973,12.38249969482422,7932000.0,0.001615872223124093,-1.272734366194741,2.000127161749509,51.088360779448514,51.68621076342915,0.1272966812814431,0.05448399502362733,-0.5750230188096346,-0.8418513582587437,19.125987848641344,0.125,0.09211742942469492,-0.06112499237060476,-0.34921532793271304,0.22696534319150352,-0.205170160151658,0.0829201754104485,-0.26406435174445697,23.999977111816406,-31.087864215629835,0.14404516778105408,3,0.13000011444091797,-0.1399998664855957,-0.7587502002716064,-0.9850001335144043,0.38500022888183416,2,0.03952407901677257,1.026662190755189,12.3774995803833,-1.0296303412886454,12.329999923706055,1.3170773689621644,12.645000457763672,0.03952407901677257
5977,2011-03-10,12.36750030517578,12.47249984741211,12.28499984741211,12.327500343322756,7916000.0,-0.0024198211638543077,-1.999977111991028,2.6666030898341435,51.75097507286753,51.417186557560974,0.1420575359003866,0.09112475528151975,-0.5152377294964694,-0.8023701585060365,18.364454615066624,0.1875,0.06847601851605845,-0.09237475395202743,-0.37855415159521044,0.19380464369115558,-0.23546445277361805,0.05071494486956318,-0.20830204012584908,18.090502352079326,-41.57193996061543,0.1430896988215915,3,0.15999984741211115,-0.11000013351440252,-0.7112503051757795,-0.9550004005432111,0.48749923706054865,3,0.033353500514795575,-1.272734366194741,12.397500038146973,1.026662190755189,12.3774995803833,-1.0296303412886454,12.329999923706055,0.033353500514795575
5978,2011-03-11,12.442500114440918,12.5,12.282500267028807,12.345000267028807,6304400.0,0.006064265810751701,1.0470599851002313,2.43749850988272,47.82607765181609,51.11952431270024,0.050411547039779236,0.012638091430844156,-0.5609812345037852,-0.868034734773147,17.47221994588663,0.21749973297119318,0.06568308046852067,-0.014749956130980735,-0.3005356322631023,0.27103572000114085,-0.15764279419704152,0.12814288193508006,-0.25856977388946945,42.038215012901944,-14.645018922384686,0.1428928380660607,3,0.08500003814697266,-0.07375001907348633,-0.7856252193450928,-1.0300002098083496,0.4875001907348615,4,0.018685961354672154,-1.999977111991028,12.36750030517578,-1.272734366194741,12.397500038146973,1.026662190755189,12.3774995803833,0.018685961354672154
5979,2011-03-14,12.345000267028807,12.477499961853027,12.274999618530273,12.40999984741211,9991600.0,-0.007836033475213888,1.0250053644231456,-0.6666634062365568,47.6256972078653,51.006233653727385,0.14383305144070846,0.08661965504926528,-0.43556077369220425,-0.7591170967309075,15.783432572919743,0.2025003433227539,0.048611676127023884,-0.09449982643127619,-0.3601946451321538,0.17119499226960144,-0.22734723578171412,0.03834758291916174,-0.13732713399590146,31.111346585850946,-24.8430753611622,0.13284740935043862,3,0.1812496185302752,0.023749828338624823,-0.5506255626678449,-0.7950005531311017,0.5999994277954137,0,0.03462938532775395,1.0470599851002313,12.442500114440918,-1.999977111991028,12.36750030517578,-1.272734366194741,12.397500038146973,0.03462938532775395
5980,2011-03-15,12.270000457763672,12.34749984741211,12.1225004196167,12.1274995803833,14352800.0,-0.006075318561591714,-1.9508276685823636,-2.1923353433982706,52.06107243674149,50.516286280586996,0.22089929354233817,0.160806878924161,-0.3301959682760227,-0.6746164071379201,14.420114308206806,0.22499942779541016,0.027862732763134446,-0.16374964714050222,-0.4392086490171394,0.11170935473613497,-0.3014791480788208,-0.026020146202183625,0.5074996948242188,39.072901219441334,-18.06839147676935,0.1377295009383187,3,0.17999982833862305,0.09874963760375977,-0.44500064849853516,-0.7200007438659668,0.8074998855590838,1,0.04034228745654844,1.0250053644231456,12.345000267028807,1.0470599851002313,12.442500114440918,-1.999977111991028,12.36750030517578,0.04034228745654844
5981,2011-03-16,12.147500038146973,12.317500114440918,12.079999923706055,12.21500015258789,13637600.0,-0.009983733907620862,-1.3456769192368734,-0.47368209713364073,35.29410564738325,48.24434014147082,0.30141610882979286,0.2838824395567041,-0.17345347507289866,-0.5428318137167096,13.498067284578653,0.23750019073486328,0.01973689154926106,-0.2773750782012936,-0.5778855416762667,0.023135385273679532,-0.42763030993877926,-0.12711984646380792,0.6169001197814943,16.07145289985059,-35.236414546036215,0.15025523173748634,3,0.2799997329711914,0.22125005722045898,-0.2937498092651367,-0.5687499046325684,0.9899997711181623,2,0.05494954024615506,-1.9508276685823636,12.270000457763672,1.0250053644231456,12.345000267028807,1.0470599851002313,12.442500114440918,0.05494954024615506
5982,2011-03-17,12.167499542236328,12.34000015258789,12.142499923706055,12.292499542236328,7987200.0,0.0016463884771804604,-1.2571553133514985,1.8518487121886436,35.17853469263747,46.752220557209974,0.2150677485292043,0.2625781911073162,-0.15641883543733748,-0.5533365930947838,12.456076724974084,0.19750022888183594,0.020729561384062123,-0.24800057411193777,-0.5687096032193075,0.07270845499543199,-0.40835508866562265,-0.08764605955825289,0.5695246063232418,20.83323872280326,-25.537507538557925,0.16035451455368507,3,0.20750045776367188,0.20125055313110352,-0.3137493133544922,-0.5887494087219238,0.9900007247924787,3,0.050544544724054674,-1.3456769192368734,12.147500038146973,-1.9508276685823636,12.270000457763672,1.0250053644231456,12.345000267028807,0.050544544724054674
5983,2011-03-18,12.164999961853027,12.289999961853027,12.0625,12.289999961853027,14082400.0,-0.00020543090013058762,2.6399993896484375,1.0,38.25242215045471,45.60164663174016,0.15904407408290133,0.2681958642589688,-0.1114760795372014,-0.5445736060592736,11.843116536922267,0.22749996185302734,-0.016521948881669246,-0.24375014305114817,-0.5800008884348635,0.09250060233256718,-0.41187551574300585,-0.0756247703592905,0.5457432177124026,24.698788259004182,-18.328722912378154,0.16812537269185793,3,0.11625003814697266,0.2037501335144043,-0.3112497329711914,-0.586249828338623,1.1274995803833008,4,0.05672006432774346,-1.2571553133514985,12.167499542236328,-1.3456769192368734,12.147500038146973,-1.9508276685823636,12.270000457763672,0.05672006432774346
5984,2011-03-21,12.317500114440918,12.332500457763672,12.147500038146973,12.262499809265135,8830400.0,0.012535976413160732,3.352900258050039,-0.4400024414062642,46.823967122953775,45.10013475135201,0.005123108234734275,0.10513749261262362,-0.23919579915733635,-0.6915365422399766,10.580027161147923,0.18500041961669922,-0.06061306289090851,-0.08112497329711843,-0.41546053691031837,0.2532105903160815,-0.2482927551037193,0.08604280850948243,0.35434847435058536,89.47377226914377,46.387030162128895,0.16716778180660033,3,-0.03625011444091797,0.05124998092651367,-0.46374988555908203,-0.7387499809265137,1.005000114440918,0,0.04972601461694093,2.6399993896484375,12.164999961853027,-1.2571553133514985,12.167499542236328,-1.3456769192368734,12.147500038146973,0.04972601461694093
5985,2011-03-22,12.21500015258789,12.387499809265135,12.207500457763672,12.337499618530273,9388000.0,-0.008321490635332496,-1.6181941766427352,-2.227250658898527,34.12225710046448,43.21501212035379,0.09180246424635996,0.20101021019495313,-0.11364328504611265,-0.5847177778544861,9.026418015166154,0.17999935150146307,-0.08606996285311652,-0.17287492752075195,-0.5166553768799442,0.17090552183844032,-0.344765152200349,-0.0009847028411549275,0.42028752087612276,46.92315141129235,8.020270287325019,0.17189022467959636,3,0.06624984741210938,0.15374994277954102,-0.16562509536743164,-0.5212502479553223,1.2150001525878888,1,0.05976254876113707,3.352900258050039,12.317500114440918,2.6399993896484375,12.164999961853027,-1.2571553133514985,12.167499542236328,0.05976254876113707
5986,2011-03-23,12.385000228881836,12.414999961853027,12.140000343322756,12.19499969482422,8661200.0,0.013917320848983339,1.1999969482421733,-1.5510315297781092,36.74243327343973,41.547396364861804,-0.08957717141354138,0.047836181832000335,-0.25757593849337646,-0.7500053494691201,9.440932472756195,0.27499961853027166,-0.0855019017431573,-0.011999845504760742,-0.34456812857245467,0.3205684375629332,-0.1782839870386077,0.15428429602908622,0.21592018417433678,91.48943653398193,56.59625206364753,0.16628414153384682,3,-0.10375022888183594,-0.016250133514404297,-0.24687528610229492,-0.6912503242492676,1.0199995040893572,2,0.05591442080283615,-1.6181941766427352,12.21500015258789,3.352900258050039,12.317500114440918,2.6399993896484375,12.164999961853027,0.05591442080283615
5987,2011-03-24,12.579999923706055,12.6274995803833,12.414999961853027,12.414999961853027,9790000.0,0.015744827712596887,-1.5757535473802848,0.8684184108819034,47.71927828566074,41.535529768622325,-0.2807921433743381,-0.15345615395007428,-0.42451077891976574,-0.9369153037194238,9.086864806752935,0.24249935150146484,-0.09040186142027729,0.18199987411498952,-0.15274519214634097,0.51674494037632,0.014627340984324277,0.34937240724565477,-0.5174999237060547,91.59297487530488,58.427245618739015,0.16737253313066566,3,-0.2350001335144043,-0.21124982833862305,-0.3787500858306885,-0.8862500190734863,0.747500419616701,3,0.04431636637044134,1.1999969482421733,12.385000228881836,-1.6181941766427352,12.21500015258789,3.352900258050039,12.317500114440918,0.04431636637044134
5988,2011-03-25,12.537500381469727,12.654999732971193,12.529999732971193,12.572500228881836,6712400.0,-0.0033783420106577866,-3.9998855617016713,-0.21212033638701847,59.00220276346686,42.799585941466944,-0.2496533739430724,-0.12068852468002156,-0.3555540776569419,-0.8863313498880849,8.3943793812606,0.125,-0.09735882073604074,0.14175033569335938,-0.188345798221091,0.47184646960780974,-0.023297731263864918,0.30679840265058367,-0.4637003898620602,77.18456490178033,38.24588217381077,0.1650480669572251,3,-0.17875051498413086,-0.16875028610229492,-0.26125049591064453,-0.8437504768371582,0.7624998092651385,4,0.04945163443228551,-1.5757535473802848,12.579999923706055,1.1999969482421733,12.385000228881836,-1.6181941766427352,12.21500015258789,0.04945163443228551
5989,2011-03-28,12.302499771118164,12.5600004196167,12.295000076293945,12.524999618530273,10318000.0,-0.018743816805692037,-1.2315890072118088,6.35716621253406,47.20149798126955,42.259633224192285,-0.02382042920196703,0.10679218663077528,-0.09329954750398528,-0.646486752901744,7.976174912647768,0.2650003433227539,-0.10987523352029704,-0.08500027656555176,-0.41579287193253656,0.24579231880143304,-0.25039657424904327,0.08039602111793975,-0.2054517898559567,31.55332434594496,-9.37694629268795,0.16539629768349237,3,0.05625009536743164,0.06625032424926758,-0.02937483787536621,-0.6087498664855957,1.0124998092651367,0,0.08047143178513427,-3.9998855617016713,12.537500381469727,-1.5757535473802848,12.579999923706055,1.1999969482421733,12.385000228881836,0.08047143178513427
5990,2011-03-29,12.369999885559082,12.387499809265135,12.234999656677244,12.287500381469727,7560800.0,0.005486699101542314,1.5957616044543708,-0.3707845423217378,49.00900269297229,43.783510673702175,-0.08453349125173659,0.038509953458344626,-0.13582624040186886,-0.7106172497456988,7.943622197286306,0.15250015258789062,-0.11843830068218963,-0.01575016975402832,-0.34652327936050575,0.3150229398524491,-0.18113672455726615,0.1496363850492095,-0.2506338342285144,44.660158217533954,1.5227074784134444,0.16538655480323844,3,-0.011250019073486328,-0.0012497901916503906,-0.09687495231628418,-0.6762499809265137,0.9724998474121112,1,0.0770008368742765,-1.2315890072118088,12.302499771118164,-3.9998855617016713,12.537500381469727,-1.5757535473802848,12.579999923706055,0.0770008368742765
5991,2011-03-30,12.522500038146973,12.567500114440918,12.369999885559082,12.422499656677244,8946000.0,0.01232822586893656,1.078943934146464,1.2121331221751057,55.13244395265989,46.00061170259356,-0.199193149866975,-0.1280368150541875,-0.262758491975827,-0.8590263810790901,7.639358041439806,0.19750022888183594,-0.11598566638259555,0.14149999618530273,-0.17778956539622293,0.4607895577668284,-0.018144784605460984,0.30114477697606645,-0.38170863955078005,68.45245934396286,21.231879179187793,0.15964478079076314,3,-0.16375017166137695,-0.15374994277954102,-0.2493751049041748,-0.8287501335144043,0.6575002670288068,2,0.07246957590451686,1.5957616044543708,12.369999885559082,-1.2315890072118088,12.302499771118164,-3.9998855617016713,12.537500381469727,0.07246957590451686
5992,2011-03-31,12.432499885559082,12.557499885559082,12.3125,12.49250030517578,13380400.0,-0.007187075449289315,1.5789518594180567,-0.6000019073413284,49.67212356120215,47.26946741489883,-0.0755996930984768,-0.0652042191302904,-0.15222241330026165,-0.7662952189301606,6.825812569970034,0.24499988555908203,-0.11915851047222148,0.0666248321533196,-0.20752605436006455,0.34077571866670375,-0.07045061110337159,0.2037002754100108,-0.2711401535878899,47.02385547749559,-0.8170530842921835,0.13707544325669171,3,-0.0349998474121076,-0.012499809265136719,-0.20562481880187988,-0.7387499809265137,0.8575000762939453,3,0.07822238941194071,1.078943934146464,12.522500038146973,1.5957616044543708,12.369999885559082,-1.2315890072118088,12.302499771118164,0.07822238941194071
5993,2011-04-01,12.375,12.512499809265135,12.352499961853027,12.479999542236328,9601600.0,-0.00462496570185944,-1.133336724183947,1.7499801319240762,51.01009225275914,47.734592429321644,0.016563148169172592,-0.030534764103677503,-0.07668799367655232,-0.7022194947686096,6.196293396828267,0.1599998474121076,-0.08324497831122812,0.022624969482421875,-0.21822052659955027,0.263470465564394,-0.09779777855856331,0.14304771752340706,-0.1938946679888076,42.10530844509743,-7.52742837705641,0.12042274804098596,4,0.022500038146974433,0.04500007629394531,-0.1243751049041748,-0.6812500953674316,1.0074996948242205,4,0.07696972471294994,1.5789518594180567,12.432499885559082,1.078943934146464,12.522500038146973,1.5957616044543708,12.369999885559082,0.07696972471294994
5994,2011-04-04,12.399999618530273,12.460000038146973,12.327500343322756,12.399999618530273,7130400.0,0.002020171194365483,1.208312802988129,-0.0,54.52958916891406,50.00207377026048,0.005025219372301493,-0.05272450740473644,-0.08468323084496632,-0.7181558264472407,6.553988342559604,0.13249969482421697,-0.045227153081096816,0.044124603271484375,-0.19738537681385004,0.2856345833568188,-0.07663038677118195,0.1648795933141507,-0.19993851048068123,49.62398035863868,-1.2889645480102914,0.12075499004266717,4,-0.002499580383299005,0.020000457763671875,-0.1387495994567871,-0.7062497138977051,0.9549999237060547,0,0.07258069353967178,-1.133336724183947,12.375,1.5789518594180567,12.432499885559082,1.078943934146464,12.522500038146973,0.07258069353967178
5995,2011-04-05,12.74250030517578,12.75,12.38249969482422,12.397500038146973,18252800.0,0.02762102396629773,1.0416703091762,100.0,67.97584178338852,53.47245249358813,-0.28472221285132626,-0.3862831319469713,-0.4084280859465661,-1.0502281120893873,7.148944617809655,0.3675003051757795,-0.0022270136757587267,0.3683752536773657,0.07122960400526956,0.6655209033494618,0.21980242884131762,0.5169480785134137,-0.5242416521293229,98.28578404017817,41.190759080517104,0.14857282483604806,4,-0.2500004768371564,-0.32250022888183416,-0.48062539100646795,-1.0487504005432111,0.9274997711181658,1,0.0449283312926414,1.208312802988129,12.399999618530273,-1.133336724183947,12.375,1.5789518594180567,12.432499885559082,0.0449283312926414
5996,2011-04-06,12.887499809265135,12.899999618530273,12.697500228881836,12.75,15314400.0,0.01137920350140842,1.4923089563538408,0.398549863306784,70.22472963596957,55.973058199178,-0.39218902058998495,-0.5193164956034497,-0.5407402392641956,-1.184209440401471,7.979140179613061,0.2024993896484375,0.02301589815630045,0.4888747692108133,0.11319123373198003,0.8645583046896466,0.30103300147139755,0.676716536950229,-0.6373366754014658,97.87237150954944,34.695483297005595,0.1878417677394163,4,-0.3200001716613752,-0.4062499999999982,-0.6256248950958234,-1.1937499046325666,0.7550001144409197,2,0.03530552321552305,1.0416703091762,12.74250030517578,1.208312802988129,12.399999618530273,-1.133336724183947,12.375,0.03530552321552305
5997,2011-04-07,12.779999732971193,12.987500190734865,12.6225004196167,12.782500267028807,12614800.0,-0.008341422144321431,-1.2992172340668497,-0.018185727463752063,66.31298929557636,56.78536781385683,-0.2831072415619431,-0.39982786442902984,-0.4217821613585784,-1.0663641124747674,8.738521040168305,0.36499977111816584,0.07659068061100349,0.3607497215271014,-0.05127382987474327,0.772773272928946,0.15473794582617906,0.5667614972280237,-0.47784968033419517,68.56052943386412,0.4950875655295732,0.20601177570092213,4,-0.1687498092651385,-0.25499963760376154,-0.48749971389770685,-1.0862498283386248,0.7975006103515625,3,0.031298949965751666,1.4923089563538408,12.887499809265135,1.0416703091762,12.74250030517578,1.208312802988129,12.399999618530273,0.031298949965751666
5998,2011-04-08,12.675000190734865,12.869999885559082,12.607500076293945,12.86750030517578,9643600.0,-0.008215926794226669,1.6582356718962012,76.98360030521856,59.72789525202446,58.1771897328296,-0.17495007911343663,-0.2914602251883043,-0.30646967548780424,-0.951165597328286,9.64376059888126,0.2624998092651367,0.11537527474883191,0.2441251754760767,-0.18348531020736836,0.6717356611595218,0.030319932634354174,0.45793041831779924,-0.30431512428808105,52.65150420483773,-12.181059074441855,0.2138052428417225,4,-0.06375026702881037,-0.15000009536743342,-0.36187505722046076,-0.9675002098083514,0.3400001525878906,4,0.048520691271287886,-1.2992172340668497,12.779999732971193,1.4923089563538408,12.887499809265135,1.0416703091762,12.74250030517578,0.048520691271287886
5999,2011-04-11,12.772500038146973,12.8100004196167,12.645000457763672,12.65999984741211,6823200.0,0.007692295538060723,-1.3158056765782586,-0.5844162278116144,65.21146074841991,59.97746285010155,-0.22212836934369307,-0.37449107935442427,-0.3850574474178643,-1.0351214676573584,10.561598690808285,0.16499996185302734,0.12597215570461806,0.3202500343322754,-0.13135210463753744,0.7718521733020882,0.09444896484736987,0.5460511038171809,-0.34013345927137983,64.46281382558622,-2.526313468801888,0.2258010694849061,4,-0.12249994277954102,-0.24749994277954102,-0.45937490463256836,-1.065000057220459,0.3924999237060547,0,0.047758829896683785,1.6582356718962012,12.675000190734865,-1.2992172340668497,12.779999732971193,1.4923089563538408,12.887499809265135,0.047758829896683785
6000,2011-04-12,12.765000343322756,12.892499923706055,12.672499656677244,12.672499656677244,7743600.0,-0.0005871751655367463,-3.756727220240283,0.8222269317170663,61.37725491271031,60.6713307345516,-0.17065127764486654,-0.34573165638956027,-0.35576386696455486,-1.0154608771998657,10.932640297078658,0.22000026702881037,0.1232155601681999,0.2880003452301043,-0.17564265947829938,0.751643349938508,0.05617884287590158,0.519821847584307,-0.277120403261236,41.44742620947227,-21.51549704533683,0.23182150235420224,4,-0.11500024795532404,-0.24000024795532404,-0.4518752098083514,-1.057500362396242,0.2725000381469709,1,0.04622006917706001,-1.3158056765782586,12.772500038146973,1.6582356718962012,12.675000190734865,-1.2992172340668497,12.779999732971193,0.04622006917706001
6001,2011-04-13,12.8149995803833,12.875,12.65999984741211,12.782500267028807,6232400.0,0.003916900565278825,1.8196713110038272,0.35134132008166025,57.70491352198805,61.5638629524167,-0.19533799360229231,-0.36170423097975224,-0.38737158818497086,-1.0546014853943255,11.112427489558867,0.21500015258789062,0.15884462090793505,0.3046246051788337,-0.155233194856093,0.7644824052137604,0.07469570516137125,0.5345535051962962,-0.27715761525444726,54.60511621019955,-4.540646475770373,0.22992890001746308,4,-0.1574993133544904,-0.28999948501586914,-0.435624361038208,-1.107499599456787,0.3400001525878924,2,0.06671872991860606,-3.756727220240283,12.765000343322756,-1.3158056765782586,12.772500038146973,1.6582356718962012,12.675000190734865,0.06671872991860606
6002,2011-04-14,12.782500267028807,12.789999961853027,12.6225004196167,12.744999885559082,6691200.0,-0.0025360370205741445,5.3809627611262485,1.1538822700861548,58.08581315140271,62.350054163377095,-0.12065856088907623,-0.29594129629244925,-0.32995105128923896,-1.0123601441174266,11.347991736349993,0.19249916076660156,0.18922048805549707,0.24137525558471573,-0.20396459088245855,0.68671510205189,0.01870533235112859,0.4640451788183029,-0.19969247933935286,61.40360857169564,4.35210548938619,0.22266992323358697,4,-0.12499999999999645,-0.2575001716613752,-0.39000010490417303,-1.0750002861022931,0.40999984741211115,3,0.06727945540478752,1.8196713110038272,12.8149995803833,-3.756727220240283,12.765000343322756,-1.3158056765782586,12.772500038146973,0.06727945540478752
6003,2011-04-15,12.854999542236328,12.899999618530273,12.6850004196167,12.75,10528800.0,0.005671760116800151,1.2051234398841895,2.799959310309883,70.42517395338878,64.11623025054097,-0.13176616747756498,-0.33107126622295624,-0.3953543743179999,-1.0753154315731486,11.39285787146513,0.21499919891357422,0.2011345727415197,0.2793745517730706,-0.14989611407476566,0.7086452176209068,0.06473921884915157,0.4940098846969896,-0.2324991226196289,83.78370947731624,22.53581420299011,0.21463533292391843,4,-0.16999959945678533,-0.3299994468688965,-0.46249938011169434,-1.1474995613098145,0.3775005340576172,4,0.056203876064917946,5.3809627611262485,12.782500267028807,1.8196713110038272,12.8149995803833,-3.756727220240283,12.765000343322756,0.056203876064917946
6004,2011-04-18,12.93000030517578,12.952500343322756,12.664999961853027,12.734999656677244,10833600.0,0.005834365275006803,1.3958292769183136,1.8571571298819256,70.58828479286657,64.40650169603853,-0.13821486045827314,-0.3771699838008349,-0.4637726874270758,-1.1385227188286429,11.764486293966545,0.28750038146972834,0.23448669227976282,0.3237503051757802,-0.11526624756847426,0.7627668579200346,0.10424202880365208,0.5432585815479083,-0.30749988555908025,93.18180504580424,28.603191734281367,0.21950827637212758,4,-0.13250017166137518,-0.40500020980834783,-0.48187518119811834,-1.2225003242492658,0.2249994277954137,0,0.0065738620371842416,1.2051234398841895,12.854999542236328,5.3809627611262485,12.782500267028807,1.8196713110038272,12.8149995803833,0.0065738620371842416
6005,2011-04-19,12.94499969482422,12.982500076293945,12.837499618530273,12.932499885559082,8568000.0,0.0011600455757481143,2.314274503820122,0.06410137279739556,67.2801921551222,64.07933086483325,-0.13574386081420897,-0.3527618066487417,-0.472604971625314,-1.1441163501379954,12.521436154101906,0.14500045776367188,0.27408502510788146,0.30224971771240483,-0.120902296924017,0.7254017323488267,0.09067371039419392,0.5138257250306157,-0.2859992980957049,89.5832174353029,24.44146315654909,0.2115760073182112,4,-0.14749956130981623,-0.4199995994567889,-0.4974997043609637,-1.2374997138977069,0.4774999618530238,1,0.016994999784879727,1.3958292769183136,12.93000030517578,1.2051234398841895,12.854999542236328,5.3809627611262485,12.782500267028807,0.016994999784879727
6006,2011-04-20,13.077500343322756,13.15250015258789,12.942500114440918,12.977499961853027,10197600.0,0.0102356625432376,-1.470587575312188,8.000152590217972,75.49413998006722,65.09945871866557,-0.26648205070480024,-0.4539987678751505,-0.5976746610716983,-1.265786403377648,13.20364702345925,0.21000003814697266,0.31353341822245895,0.400125360488893,-0.046880787676636615,0.8471315086544227,0.1766222864061291,0.623628434571657,-0.41250038146972834,85.84908546185784,17.654811921616655,0.2235030740827644,4,-0.1975002288818377,-0.47000026702881037,-0.6681251525878924,-1.370000362396242,0.2874994277954084,2,-0.003058685589976129,2.314274503820122,12.94499969482422,1.3958292769183136,12.93000030517578,1.2051234398841895,12.854999542236328,-0.003058685589976129
6007,2011-04-21,13.137499809265135,13.162500381469727,13.03499984741211,13.135000228881836,5225200.0,0.004587991922555323,3.8570961472089516,0.024995708481928808,80.07895764472384,67.36068787340994,-0.3022186751511651,-0.4954945031180582,-0.6456047930800146,-1.310265141085667,14.842561427037893,0.1275005340576172,0.30290405678158727,0.43224983215331925,-0.05674731690796264,0.9212469812146011,0.18775125762267741,0.6767484066839611,-0.41399982452392337,94.9747635943999,22.51045985279191,0.24449857453064125,4,-0.24499940872192205,-0.5249996185302717,-0.7393748760223371,-1.4299998283386213,0.11750030517578303,3,0.0013320589122838289,-1.470587575312188,13.077500343322756,2.314274503820122,12.94499969482422,1.3958292769183136,12.93000030517578,0.0013320589122838289
6008,2011-04-25,13.157500267028807,13.170000076293945,13.047499656677244,13.107500076293945,5356000.0,0.0015223945236191305,2.2666861640578784,20.00343380390515,80.0000755386854,69.00386729455056,-0.2755565576995931,-0.49188367980880443,-0.6579709542094232,-1.315748370109901,16.44249982893716,0.122500419616701,0.2742478954555665,0.4212502956390356,-0.1004840410718657,0.9429846323499369,0.16038312728358584,0.6821174639944854,-0.3725402267456026,97.52479080544825,21.255464590676127,0.26086716835545054,4,-0.26125001907348455,-0.5412502288818342,-0.785625219345091,-1.4500002861022931,-0.15750026702880682,0,0.0026600681513810898,3.8570961472089516,13.137499809265135,-1.470587575312188,13.077500343322756,2.314274503820122,12.94499969482422,0.0026600681513810898
6009,2011-04-26,13.292499542236328,13.397500038146973,13.192500114440918,13.207500457763672,8015600.0,0.010260252515123636,-2.5652231602341895,1.699975204562421,76.06640126409746,70.6359946669269,-0.3677049579498224,-0.5785756917027385,-0.7902185981170966,-1.435218183034161,17.789529974792853,0.23999977111816584,0.26362132294686447,0.5067495822906487,-0.029367310399273094,1.0428664749805705,0.2386911359456878,0.7748080286356096,-0.4459330961914052,81.24992549424987,7.444746961829381,0.26805844634496123,4,-0.2824993133544922,-0.5237493515014648,-0.9674994945526123,-1.5849995613098145,-0.45999908447265625,1,-0.004513783562808293,2.2666861640578784,13.157500267028807,3.8570961472089516,13.137499809265135,-1.470587575312188,13.077500343322756,-0.004513783562808293
6010,2011-04-27,13.322500228881836,13.364999771118164,13.21500015258789,13.27750015258789,8479200.0,0.0022569635267002397,1.3077013366198629,0.5294183645992281,73.13837747131637,72.35082399463006,-0.3467749139388623,-0.5623928186006637,-0.8069073785675442,-1.4451259968055297,18.9565791676925,0.14999961853027344,0.2797085289946537,0.48912525177001953,-0.060542813449377064,1.0387933169894161,0.21429121916032123,0.7639592843797178,-0.3767657362585446,83.51652267230068,12.228758116477664,0.27483403260969785,4,-0.3125,-0.5537500381469727,-0.9975001811981201,-1.6150002479553223,-0.567500114440918,2,-0.012572752338747883,-2.5652231602341895,13.292499542236328,2.2666861640578784,13.157500267028807,3.8570961472089516,13.137499809265135,-0.012572752338747883
6011,2011-04-28,13.43000030517578,13.4375,13.21500015258789,13.274999618530273,8095600.0,0.008069061696159174,1.6176440889048458,3.44445386343403,84.57458411073195,75.29402076788885,-0.3999186310871057,-0.6307586356880801,-0.8976376369256336,-1.5347378724967253,21.17030444057121,0.22249984741210938,0.28154380623682407,0.5512503147125223,-0.03871522965298091,1.1412158590780255,0.2562675425297716,0.846233086895273,-0.40294801435822514,98.13672248917152,25.40912891515319,0.29498277218275143,4,-0.3787503242492658,-0.6412501335144025,-1.1050002574920637,-1.5612502098083478,-0.8524999618530238,3,-0.0005584995032088536,1.3077013366198629,13.322500228881836,-2.5652231602341895,13.292499542236328,2.2666861640578784,13.157500267028807,-0.0005584995032088536
6012,2011-04-29,13.404999732971193,13.5,13.385000228881836,13.422499656677244,10984800.0,-0.001861546659455482,-3.000066343793538,-0.11290223343380597,92.44189785910918,77.74032342408002,-0.30992203826385634,-0.5577619403501846,-0.8567791273251242,-1.4906153391428845,23.3085615237999,0.11499977111816406,0.2971553104703073,0.4776247501373305,-0.11775990562549232,1.0730094059001534,0.17993242225592,0.7753170780187411,-0.2958579003171504,79.00548177903904,3.583968557732291,0.29769232788141115,4,-0.3224997520446795,-0.5374999046325701,-1.0799996852874774,-1.3587498664855975,-0.7775001525878924,4,-0.0029839584222179916,1.6176440889048458,13.43000030517578,1.3077013366198629,13.322500228881836,-2.5652231602341895,13.292499542236328,-0.0029839584222179916
6013,2011-05-02,13.327500343322756,13.467499732971193,13.25,13.432499885559082,7251200.0,-0.005781379425008004,1.4857220708446566,6.000000000001116,83.03580146275812,79.12338083184575,-0.1769590530003864,-0.4271447522664342,-0.7622223288888019,-1.393731576991792,25.200448996002844,0.21749973297119318,0.3193221319054693,0.35250034332275604,-0.20821593857947462,0.9132166252249867,0.0721422023716407,0.6328584842738714,-0.14018687719952183,43.90252979651897,-31.545905938636487,0.2803581409511153,5,-0.15875053405761896,-0.46000051498413264,-0.9706254005432147,-1.28125047683716,-0.7750005722045916,0,-0.005439896980994008,-3.000066343793538,13.404999732971193,1.6176440889048458,13.43000030517578,1.3077013366198629,13.322500228881836,-0.005439896980994008
6014,2011-05-03,13.300000190734865,13.470000267028807,13.279999732971193,13.30500030517578,11982800.0,-0.0020634141346443924,-7.44427490622468,0.04762034514074808,81.10468920150738,80.65943605922187,-0.10220267709004638,-0.34652837369972644,-0.7247249861207532,-1.3462113958007134,27.080080135660406,0.19000053405761363,0.34610660767427603,0.28000016212463485,-0.2284365938746582,0.7884369181239279,0.025781784124989215,0.5342185401242805,-0.05014941783627869,29.82459075638188,-47.862404336632025,0.25421837799964614,5,-0.07875013351440607,-0.432500362396242,-0.9362502098083514,-1.2537503242492694,-0.6925001144409197,1,-0.02255640499493028,1.4857220708446566,13.327500343322756,-3.000066343793538,13.404999732971193,1.6176440889048458,13.43000030517578,-0.02255640499493028
6015,2011-05-04,13.3149995803833,13.470000267028807,13.2475004196167,13.3125,11274000.0,0.0011277736416037687,-2.3585201713031005,-0.4999046347514519,80.30307233832032,81.19376187680555,-0.06615505036210223,-0.3335391651469628,-0.726445353147902,-1.3418982356375686,28.74341535840411,0.2224998474121076,0.35201103036484405,0.2663745880126953,-0.24074183349581624,0.7734910095212069,0.01281637725843865,0.519932798766952,0.18500041961669922,35.08753731043621,-43.63881067142159,0.2535582107542559,5,-0.047499656677246094,-0.44749975204467773,-0.9512495994567871,-1.268749713897705,-0.9424991607666016,2,-0.03623726157156504,-7.44427490622468,13.300000190734865,1.4857220708446566,13.327500343322756,-3.000066343793538,13.404999732971193,-0.03623726157156504
6016,2011-05-05,13.342499732971193,13.417499542236328,13.0625,13.067500114440918,21116800.0,0.00206535136722108,-1.4912261915915996,110.01831362075615,84.14632160701197,81.64569120594867,-0.0582360787242866,-0.3427785279746729,-0.732739018438016,-1.3501689605743739,29.46606984957591,0.3549995422363281,0.35498881581316155,0.27112474441528533,-0.24627632176080638,0.788525810591377,0.012424211327239476,0.5298252775033312,0.1524502754211401,63.99993896484416,-16.21876965797597,0.25870053308804614,5,-0.06874990463257014,-0.4362497329711932,-0.9787497520446795,-1.2962498664855975,-0.9674997329711932,3,-0.04403220013401843,-2.3585201713031005,13.3149995803833,-7.44427490622468,13.300000190734865,1.4857220708446566,13.327500343322756,-0.04403220013401843
6017,2011-05-06,13.18000030517578,13.460000038146973,13.157500267028807,13.412500381469727,12756800.0,-0.012179084208175373,-1.1801773317753645,-0.8454559956720475,67.85718777116836,80.29648145400233,0.12396196723656061,-0.15681557293628678,-0.5620091883166101,-1.1653576983868703,29.97669747435303,0.30249977111816584,0.3637132243884711,0.08862528800964142,-0.41200447276777297,0.5892550487870558,-0.16168959237906577,0.3389401683983486,0.2976517028808612,28.834411823213163,-48.82934409360739,0.25031488038870725,5,0.10124969482422053,-0.2737503051757795,-0.8162503242492658,-1.1337504386901838,-0.7825002670288068,4,-0.04571319786816863,-1.4912261915915996,13.342499732971193,-2.3585201713031005,13.3149995803833,-7.44427490622468,13.300000190734865,-0.04571319786816863
6018,2011-05-09,13.289999961853027,13.362500190734865,13.15250015258789,13.175000190734865,9548400.0,0.00834595251367709,-1.6250029802351031,-0.4946225091675645,69.04762625605136,79.51661756421944,0.03881584652334169,-0.23018007118489692,-0.6630558984345178,-1.2535764833074339,30.584552152467246,0.21000003814697443,0.35299230812728766,0.1678749561309818,-0.2995177862351781,0.6352676984971417,-0.06582141505209727,0.40157132731406087,0.17104596588134768,55.82817491428662,-19.05173339143954,0.23369637118307982,5,-0.008749961853027344,-0.3762497901916504,-0.8812499046325684,-1.177499771118164,-0.9025001525878924,0,-0.049849539757060635,-1.1801773317753645,13.18000030517578,-1.4912261915915996,13.342499732971193,-2.3585201713031005,13.3149995803833,-0.049849539757060635
6019,2011-05-10,13.38249969482422,13.442500114440918,13.239999771118164,13.24250030517578,10113200.0,0.006960100318788465,-1.793099365973008,1.2173884198829548,71.39366218726916,79.32276031043642,-0.04422558796396281,-0.2894787210820109,-0.7416358552118787,-1.3211412731579202,31.347489283813378,0.2025003433227539,0.3334705260215678,0.22987470626831197,-0.22076653647584799,0.6805159490124719,0.004554084896231103,0.45519532764039283,0.07750034332275213,78.52748101428834,5.279935662169635,0.22532062137208025,5,-0.10124969482422053,-0.4687495231628436,-0.9737496376037615,-1.2224998474121112,-0.9874992370605487,1,-0.062021292182585674,-1.6250029802351031,13.289999961853027,-1.1801773317753645,13.18000030517578,-1.4912261915915996,13.342499732971193,-0.062021292182585674
6020,2011-05-11,13.354999542236328,13.46500015258789,13.260000228881836,13.364999771118164,7779600.0,-0.002054933922287172,-1.050010967317394,-0.07143051771116984,65.12259541175393,77.16142823277218,-0.01299741944797006,-0.2271574525356641,-0.6982336149060782,-1.2683734323149523,31.869476941556602,0.2049999237060547,0.31254404566048777,0.17287459373474157,-0.24712939309941362,0.5928785805688968,-0.037127399682336915,0.38287658715182005,-0.2924995422363281,72.6706661738364,0.9751142671129713,0.2100019934170778,5,-0.07374954223632812,-0.41374969482421875,-0.9462494850158691,-1.1599993705749512,-0.8399991989135724,2,-0.05597150816653729,-1.793099365973008,13.38249969482422,-1.6250029802351031,13.289999961853027,-1.1801773317753645,13.18000030517578,-0.05597150816653729
6021,2011-05-12,13.670000076293945,13.682499885559082,13.31999969482422,13.442500114440918,13076000.0,0.023586712456365122,1.8712934111381652,-22.749475491131033,72.70790716211653,74.96876259977302,-0.32449826873215315,-0.5004790409247875,-1.0001944375984184,-1.5545809969958686,32.7879596014792,0.3625001907348615,0.3024671159268628,0.44512510299682617,0.008726994180959124,0.8815232118126932,0.22692604858889176,0.6633241574047606,-0.5994500732421884,97.6415442334164,27.69721284336012,0.21819905440793377,5,-0.2975001335144043,-0.5250000953674316,-1.2137501239776611,-1.473750114440918,-1.0749998092651385,3,-0.09491584853224155,-1.050010967317394,13.354999542236328,-1.793099365973008,13.38249969482422,-1.6250029802351031,13.289999961853027,-0.09491584853224155
6022,2011-05-13,13.642499923706055,13.734999656677244,13.56999969482422,13.697500228881836,9055200.0,-0.0020117156133437897,1.5384773390847748,-0.24175962372825938,70.5508442042836,73.58154512660917,-0.29029326228712904,-0.4271464130770788,-0.9634932120430655,-1.4999517824418547,34.052313173041746,0.1649999618530238,0.2973128219156784,0.37462496757507324,-0.04748526186234869,0.7967351970124952,0.16356985285636227,0.5856800822937842,-0.5474719253540048,84.12020399643114,16.934908198961395,0.2110551147187108,5,-0.24375009536743164,-0.471250057220459,-1.1181252002716064,-1.385000228881836,-0.875,4,-0.09290818624111319,1.8712934111381652,13.670000076293945,-1.050010967317394,13.354999542236328,-1.793099365973008,13.38249969482422,-0.09290818624111319
6023,2011-05-16,13.577500343322756,13.699999809265135,13.547499656677244,13.63249969482422,11580400.0,-0.004764491900076995,-1.6521598513934357,0.9999826605631849,62.837877893564816,71.55189942572667,-0.2079723408898122,-0.32173931822531365,-0.8869567662291828,-1.4092030605657602,34.88091888522135,0.15250015258789062,0.2690767866037991,0.2735003471374533,-0.12270331398064194,0.6697040082555485,0.07539851657840657,0.47160217769650004,-0.44407404547119356,68.18194954194783,2.6610720690530627,0.19810183055904754,5,-0.17875051498413264,-0.40625047683716,-1.0093753337860125,-1.2150001525878906,-0.8250007629394549,0,-0.08690850858686172,1.5384773390847748,13.642499923706055,1.8712934111381652,13.670000076293945,-1.050010967317394,13.354999542236328,-0.08690850858686172
6024,2011-05-17,13.015000343322756,13.3125,12.895000457763672,13.1875,31184800.0,-0.041428833421214395,-1.0242430127364825,3.1363943749891305,40.63926702026674,67.14480994594294,0.34626213122056093,0.2608279634466033,-0.30906337240742054,-0.8245621929299034,34.68032317988339,0.6824998855590838,0.2222012292853215,-0.2932496547698964,-0.674087000987349,0.08758769144755618,-0.4836683278786218,-0.102830981661171,0.7199993133544886,14.285714285714526,-46.93639612158301,0.19041867310872593,5,0.2999997138977033,0.16374969482421697,-0.4468753337860125,-0.6525001525878906,-0.2449998855590838,1,-0.048213639454842916,-1.6521598513934357,13.577500343322756,1.5384773390847748,13.642499923706055,1.8712934111381652,13.670000076293945,-0.048213639454842916
6025,2011-05-18,13.164999961853027,13.307499885559082,13.045000076293945,13.050000190734865,15552800.0,0.011525133659118891,-3.1999969482421875,-0.6666666666666632,42.13648138578912,62.47704992136263,0.19304858041761896,0.13508096103803524,-0.4431405001931097,-0.9518428614961287,34.35375807026718,0.29249954223632635,0.19336467449802264,-0.1542500495910648,-0.5021992093633614,0.19369911018123176,-0.3282246294772122,0.019724530295082587,0.553199710845945,32.14282875966597,-23.401486525434372,0.17397457988614803,5,0.15000009536743164,0.013750076293945312,-0.5774998664855957,-0.8024997711181623,-0.7349996566772479,2,-0.05848837875583057,-1.0242430127364825,13.015000343322756,-1.6521598513934357,13.577500343322756,1.5384773390847748,13.642499923706055,-0.05848837875583057
6026,2011-05-19,13.037500381469727,13.177499771118164,12.957500457763672,13.177499771118164,12518400.0,-0.009684738378484159,2.142861035422343,-1.217388419882924,39.72028360046031,59.3507272357284,0.3047856692161641,0.2734501246941008,-0.30151647124139913,-0.8014564759825955,33.525276366009095,0.2199993133544922,0.16322663316628372,-0.27974963188171387,-0.6339532267968053,0.07445396303337759,-0.4568514293392596,-0.10264783442416814,0.6642353069305393,16.964292810083563,-34.141233557251134,0.17710179745754565,5,0.2774996757507324,0.1412496566772461,-0.4500002861022949,-0.6750001907348615,-0.530000686645506,3,-0.04007670357498916,-3.1999969482421875,13.164999961853027,-1.0242430127364825,13.015000343322756,-1.6521598513934357,13.577500343322756,-0.04007670357498916
6027,2011-05-20,13.154999732971193,13.192500114440918,12.842499732971193,12.975000381469727,14463200.0,0.009012414041304151,1.7450997991674848,-1.2857152588555985,45.28041455536017,56.7099259356516,0.20491616664528678,0.16583130232744558,-0.4022676768875666,-0.8953929307036983,32.768756680703895,0.3500003814697248,0.13545288937266164,-0.16312527656554998,-0.5155411767502134,0.18929062361911342,-0.3393332266578817,0.013082673526781718,0.5306012508163409,36.44314544560791,-14.93018584739248,0.1762079500923316,5,0.13374996185302557,0.023750305175779474,-0.5637495517730731,-0.7924995422363281,-0.26999950408935725,4,-0.04256932552714732,2.142861035422343,13.037500381469727,-3.1999969482421875,13.164999961853027,-1.0242430127364825,13.015000343322756,-0.04256932552714732
6028,2011-05-23,13.192500114440918,13.322500228881836,13.037500381469727,13.045000076293945,13651600.0,0.002850656193913448,-2.5077027812175383,0.819447608653028,47.07482421230293,54.00783282732201,0.1700092776391795,0.1381715944204842,-0.4246566822399398,-0.909871084117448,31.729567133714376,0.2849998474121094,0.10122289482779223,-0.12737488746643066,-0.4767670359442491,0.22201726101138775,-0.30207096170533987,0.04732118677247854,0.4593768193139631,72.91667080587374,18.040234404186826,0.17469607423890915,5,0.09624958038330078,0.00749969482421875,-0.6012499332427979,-0.8299999237060529,-0.1900005340576172,0,-0.032215288008195286,1.7450997991674848,13.154999732971193,2.142861035422343,13.037500381469727,-3.1999969482421875,13.164999961853027,-0.032215288008195286
6029,2011-05-24,13.232500076293945,13.505000114440918,13.204999923706055,13.227499961853027,11850000.0,0.003032022854352112,-10.999961853172863,0.03389907218827789,47.7852461710901,52.08146068947048,0.11900936951214192,0.09849609596417608,-0.4456257086958644,-0.9267816665084982,29.71814594334804,0.3125,0.09404933049556519,-0.08437495231628489,-0.43578133388171736,0.2670314292491476,-0.2600781430990011,0.09132823846643134,0.3870017694295882,58.86794245424514,1.42686147494301,0.17570319078271618,5,0.05624961853027344,-0.032500267028808594,-0.627500057220459,-0.8699998855590803,-0.10000038146972479,1,-0.03627436184720423,-2.5077027812175383,13.192500114440918,1.7450997991674848,13.154999732971193,2.142861035422343,13.037500381469727,-0.03627436184720423
6030,2011-05-25,13.154999732971193,13.262499809265135,13.082500457763672,13.175000190734865,12598000.0,-0.005856817901070288,-1.181823436253645,-4.0,45.09803530467738,49.01369714975502,0.18456526893710645,0.17160245761468396,-0.3471847761412814,-0.8250509882482984,27.6956584668373,0.17999935150146307,0.07443642526742167,-0.15350027084350337,-0.5122494902233807,0.205248948536374,-0.33287488053344205,0.025874338846435307,0.43342202824224607,47.1697841602346,-9.05162076283878,0.1793746096899391,5,0.13374996185302557,0.13124990463256658,-0.4937496185302752,-0.6812496185302752,0.13749980926513494,2,-0.02926638411421434,-10.999961853172863,13.232500076293945,-2.5077027812175383,13.192500114440918,1.7450997991674848,13.154999732971193,-0.02926638411421434
6031,2011-05-26,13.422499656677244,13.47249984741211,13.104999542236328,13.137499809265135,15267600.0,0.020334468197334754,-1.099999455043863,-14.24966622162884,56.009900255305965,47.398036710979724,-0.13604079993444707,-0.10170255039909115,-0.586254829681609,-1.064203858217903,25.374729610327385,0.36750030517578125,0.04853231749852682,0.11437468528747452,-0.2438550399073467,0.47260441048229573,-0.06474017730993609,0.2934895478848851,0.1360852234065053,87.54710788533428,26.71050548572682,0.17911486259741036,5,-0.15124988555908025,-0.13374996185302557,-0.7612495422363263,-0.9487495422363263,0.010000228881837714,3,-0.07394295972343201,-1.181823436253645,13.154999732971193,-10.999961853172863,13.232500076293945,-2.5077027812175383,13.192500114440918,-0.07394295972343201
6032,2011-05-27,13.364999771118164,13.489999771118164,13.34749984741211,13.417499542236328,8290000.0,-0.004283843325000647,-2.2571553133514985,-0.18420982184684986,51.908392871269456,46.18364948628024,-0.1363863818451616,-0.04991202723991073,-0.5010518077495298,-0.9774853838393156,22.777796369496212,0.1424999237060547,0.03227064907392929,0.05887479782104421,-0.29751959330611655,0.41526918894820497,-0.11932239774253617,0.2370719933846246,0.1649417030810838,70.05338539276104,8.228685371462234,0.17819719556358002,5,-0.19124984741210938,-0.07625007629394531,-0.6212496757507324,-0.8087496757507324,0.08250045776367188,4,-0.06416012652293535,-1.099999455043863,13.422499656677244,-1.181823436253645,13.154999732971193,-10.999961853172863,13.232500076293945,-0.06416012652293535
6033,2011-05-31,13.255000114440918,13.4375,13.114999771118164,13.399999618530273,21562000.0,-0.008230427127649986,1.9318167040188654,2.761907356948229,46.78437233770808,46.86643896599594,-0.0859866703039085,0.05731623557387522,-0.36397546038573836,-0.8362949042214183,21.043618591714566,0.32250022888183594,-0.028918234148690658,-0.047499847412108664,-0.40445321314633453,0.3094535183221172,-0.2259765302792207,0.13097683545500338,0.24744369010920764,40.82835428408909,-18.103496043574353,0.17847668286711266,5,-0.08125019073486328,0.03374958038330078,-0.5024998188018799,-0.6937499046325684,0.49250030517578125,1,-0.027913985844178035,-2.2571553133514985,13.364999771118164,-1.099999455043863,13.422499656677244,-1.181823436253645,13.154999732971193,-0.027913985844178035
6034,2011-06-01,13.0,13.287500381469727,12.989999771118164,13.22249984741211,17976400.0,-0.019238031855096205,-1.453610193487494,1.534486954348441,41.96833282125457,46.847755792158765,0.18624782786764627,0.3042898080711467,-0.08921980404740637,-0.5613294301928811,19.359282979846736,0.2975006103515625,-0.09680271248350536,-0.2874999523162849,-0.6692478913549049,0.09424798672233514,-0.478373921835594,-0.09662598279697576,0.48999977111816406,2.0000457763671875,-52.9139321525474,0.1908739695193098,6,0.1737499237060547,0.28874969482421875,-0.24374985694885254,-0.434999942779541,0.7899999618530273,2,0.00019227541410016258,1.9318167040188654,13.255000114440918,-2.2571553133514985,13.364999771118164,-1.099999455043863,13.422499656677244,0.00019227541410016258
6035,2011-06-02,12.832500457763672,12.90250015258789,12.65999984741211,12.720000267028807,20057600.0,-0.012884580172025206,-1.0860148895588506,-0.5056191815111435,29.696960168974954,45.73405318866039,0.3370686510299876,0.457230784866681,0.09980062293221437,-0.3751547743590624,18.177791038086063,0.3400001525878906,-0.15748420807132746,-0.43087453842163015,-0.8629692192970619,0.0012201424538016425,-0.6469218788593452,-0.21482719798391514,0.6315993118286141,20.783207976854438,-27.53937791261227,0.2160473404377156,6,0.2499995231628418,0.36499929428100586,0.056874752044677734,-0.15375041961669922,1.0274991989135724,3,0.023378081150119856,-1.453610193487494,13.0,1.9318167040188654,13.255000114440918,-2.2571553133514985,13.364999771118164,0.023378081150119856
6036,2011-06-03,12.755000114440918,12.84000015258789,12.704999923706055,12.74250030517578,16141200.0,-0.006039379743475126,-2.085699338426829,0.11110922731320015,28.994070285289823,43.9244593808748,0.4137973712009888,0.514857402057098,0.1928845552146754,-0.27896096082830724,18.21802241483438,0.13500022888183594,-0.14394450348335397,-0.4789999008178718,-0.9649670037162874,0.0069672020805437995,-0.7219834522670805,-0.23601634936866311,0.6608536598205568,11.445816356779934,-31.012323818735112,0.24298355144920794,6,0.3274998664855957,0.44249963760375977,0.13437509536743164,-0.07625007629394531,1.047499656677246,4,0.04214029188340551,-1.0860148895588506,12.832500457763672,-1.453610193487494,13.0,1.9318167040188654,13.255000114440918,0.04214029188340551
6037,2011-06-06,12.577500343322756,12.81999969482422,12.572500228881836,12.75,12250000.0,-0.013916093259552453,-1.7123246152640437,-13.800183108260658,27.528074476657366,41.7525982991364,0.5596133794940226,0.6797565013905444,0.37794026751415366,-0.08400926483746396,18.204483978715917,0.2474994659423846,-0.14913564613410912,-0.6263746738433813,-1.1942339335722174,-0.058515414114545194,-0.9103043037078002,-0.34244504397896236,0.7930021953277571,0.5780480651984704,-37.03059461676313,0.2839296298644184,6,0.46124982833862127,0.5762495994567853,0.34249973297118963,0.12124967575073065,1.2399997711181623,0,0.06797849484378937,-2.085699338426829,12.755000114440918,-1.0860148895588506,12.832500457763672,-1.453610193487494,13.0,0.06797849484378937
6038,2011-06-07,12.6274995803833,12.842499732971193,12.572500228881836,12.657500267028807,13861600.0,0.003975292044980039,-2.8571525885558837,0.17391737017563377,38.686093989810985,40.741581390105395,0.47052075127527004,0.6087926829014201,0.33760385116626423,-0.1169269301661533,18.1876685104611,0.26999950408935725,-0.13817368928622642,-0.5432504177093502,-1.1647173512144136,0.07821651579571309,-0.8539838844618828,-0.23251695095681768,0.679162773485718,7.6922153516189775,-31.508934709009687,0.31073346675253205,6,0.4037504196166992,0.5262503623962402,0.3475003242492676,0.10250043869018555,1.1450004577636719,1,0.06493768962561663,-1.7123246152640437,12.577500343322756,-2.085699338426829,12.755000114440918,-1.0860148895588506,12.832500457763672,0.06493768962561663
6039,2011-06-08,12.552499771118164,12.642499923706055,12.510000228881836,12.585000038146973,11705200.0,-0.0059394030296898714,-1.2553264019089825,1.083317439125247,31.297680136933124,39.20820859368936,0.4904999817337252,0.6518430728201938,0.42917013437328855,-0.02363129691815935,17.880593592765866,0.13249969482421875,-0.15108221039683656,-0.5767502307891839,-1.2475707613825442,0.09407029980417647,-0.912160496085864,-0.2413399654925037,0.6954296127518802,10.827910954743588,-28.057118147025648,0.3354102652966805,6,0.44750022888183594,0.570000171661377,0.4656250476837158,0.17750024795532227,1.2624998092651367,2,0.09520021272958656,-2.8571525885558837,12.6274995803833,-1.7123246152640437,12.577500343322756,-2.085699338426829,12.755000114440918,0.09520021272958656
6040,2011-06-09,12.607500076293945,12.704999923706055,12.572500228881836,12.572500228881836,9950000.0,0.004381621683222869,-6.571444141689374,-1.0769095337304497,36.26195902548405,37.01399290148693,0.3907624112278594,0.5670432498233353,0.3895409129325653,-0.061626518477769565,17.354433659264597,0.15250015258789062,-0.17203063534266683,-0.48437495231628347,-1.184874508287601,0.21612460365503416,-0.8346247303019414,-0.13412517433062554,0.5666363920772781,29.323306114136905,-11.82502121924815,0.3502497779856585,6,0.3924999237060547,0.5149998664855957,0.4368748664855957,0.12249994277954102,1.1625003814697266,3,0.09379336731336241,-1.2553264019089825,12.552499771118164,-2.8571525885558837,12.6274995803833,-1.7123246152640437,12.577500343322756,0.09379336731336241
6041,2011-06-10,12.3725004196167,12.59000015258789,12.364999771118164,12.572500228881836,12146400.0,-0.018639671247682066,-1.0930160349530929,-5.714305177111717,26.745919461656655,34.218162522641066,0.5153510692790135,0.7376744121278378,0.6325815673645394,0.18834607759047728,16.16570600466488,0.24250030517578125,-0.20683463770780186,-0.6544996261596676,-1.3697352107495888,0.06073595843025359,-1.0121174184546273,-0.2968818338647079,0.7352224248055848,1.5708165649746795,-38.51319246977991,0.3576177922949602,6,0.5287494659423828,0.6774992942810059,0.6949994564056396,0.3574995994567871,1.6324996948242188,4,0.12022624260348391,-6.571444141689374,12.607500076293945,-1.2553264019089825,12.552499771118164,-2.8571525885558837,12.6274995803833,0.12022624260348391
6042,2011-06-13,12.375,12.46500015258789,12.3725004196167,12.387499809265135,9323200.0,0.00020202710030536863,-9.572020273584391,0.062499105929466836,25.189649713144703,31.818748897689577,0.3996826853406166,0.6696831303295028,0.6412192358511675,0.19875057347109504,14.73548442746893,0.0924997329711914,-0.23342836693037228,-0.5886250495910641,-1.298829672304045,0.1215795731219167,-0.9437273609475554,-0.2335227382345728,0.6435960756257888,2.09428893837565,-32.43885377245375,0.35510231135649045,6,0.4512500762939453,0.6749997138977051,0.7149999141693115,0.35500001907348633,1.6075000762939453,0,0.11535351685803352,-1.0930160349530929,12.3725004196167,-6.571444141689374,12.607500076293945,-1.2553264019089825,12.552499771118164,0.11535351685803352
6043,2011-06-14,12.397500038146973,12.5,12.392499923706055,12.467499732971193,17458400.0,0.0018181849007654627,-1.6875044703526214,5.600061036088524,24.386473723903208,29.86520899798387,0.27128286593405093,0.5841999856654034,0.6322012017024683,0.18829875740530788,13.335741410734913,0.125,-0.3120961044552981,-0.5071249961853024,-1.198407556343767,0.1841575639731623,-0.8527662762645356,-0.16148371610606915,0.5426644809379013,9.558897777378855,-20.99155292241617,0.34564128007923267,6,0.2362499237060547,0.6524996757507324,0.6962499618530273,0.33249998092651367,1.6850004196166992,1,0.11453922741880374,-9.572020273584391,12.375,-1.0930160349530929,12.3725004196167,-6.571444141689374,12.607500076293945,0.11453922741880374
6044,2011-06-15,12.387499809265135,12.515000343322756,12.300000190734865,12.3125,19834400.0,-0.0008066326961941872,-3.3000276567135813,-1.0714305177111192,25.439972460903647,29.392210363753726,0.20703495922981396,0.5742195971021626,0.6550392650363559,0.20957310180206967,14.452131950635222,0.21500015258789062,-0.3843351545054787,-0.4857501983642596,-1.2120150389888273,0.24051464226030816,-0.8488826186765426,-0.1226177780519766,0.4836449400637335,21.604858326287914,-6.560666383415239,0.36313242031228354,6,0.18375015258789418,0.6300001144409197,0.7100002765655535,0.39375019073486506,1.6599998474121094,2,0.11180627650512154,-1.6875044703526214,12.397500038146973,-9.572020273584391,12.375,-1.0930160349530929,12.3725004196167,0.11180627650512154
6045,2011-06-16,12.395000457763672,12.482500076293945,12.3125,12.414999961853027,12259200.0,0.0006055014017378735,1.1935531505146775,-0.2666607326780578,10.556616821731936,27.343604423358403,0.146337518877095,0.5334236622722273,0.6496867874044874,0.21222727109139328,15.628853622529471,0.1700000762939453,-0.4430934194106726,-0.4397495746612545,-1.1823477975881946,0.3028486482656856,-0.8110486861247246,-0.06845046319778447,0.39618405336203644,32.75871707767802,11.604536252025568,0.37129911146346983,6,0.17624950408935725,0.6224994659423828,0.7024996280670166,0.3862495422363281,1.4375,3,0.11456224850158891,-3.3000276567135813,12.387499809265135,-1.6875044703526214,12.397500038146973,-9.572020273584391,12.375,0.11456224850158891
6046,2011-06-17,12.515000343322756,12.667499542236328,12.425000190734865,12.477499961853027,17066000.0,0.009681313523786317,-2.4035014924175084,-1.875065566735104,18.864462850335983,26.380980909322695,-0.012612891360239686,0.3923903885154143,0.5285992899240703,0.09915137693664455,16.181325735472505,0.27249908447265625,-0.4713441384554322,-0.29362468719482315,-1.0429232249089715,0.4556738505193252,-0.6682739560518964,0.08102458166225013,0.2074183629482338,58.503546117695585,41.736408708609694,0.374649268857074,6,0.05624961853027344,0.502499580383299,0.596249580383299,0.2662496566772443,1.5,4,0.10027967079605449,1.1935531505146775,12.395000457763672,-3.3000276567135813,12.387499809265135,-1.6875044703526214,12.397500038146973,0.10027967079605449
6047,2011-06-20,12.595000267028807,12.657500267028807,12.375,12.477499961853027,12311600.0,0.006392322933393535,1.3298961774422091,3.133309597680492,25.280887639229306,24.891513537035845,-0.10043076508309134,0.2827840971764406,0.4518845151756281,0.0264911852741907,16.39138360551808,0.2825002670288068,-0.4579714066331686,-0.18562479019165146,-0.9221685757812601,0.5509189953979572,-0.5538966829864567,0.18264710260315375,0.07249927520752131,80.27227125399902,63.79965714848125,0.3682718927948044,6,-0.09250020980834783,0.42249965667724787,0.6637496948242205,0.2774996757507342,1.1174993515014666,0,0.11194917169658258,-2.4035014924175084,12.515000343322756,1.1935531505146775,12.395000457763672,-3.3000276567135813,12.387499809265135,0.11194917169658258
6048,2011-06-21,12.767499923706055,12.779999732971193,12.539999961853027,12.6274995803833,14823200.0,0.013695883526800401,1.9090888073288033,1.1914891890137185,40.718549652032216,25.938276816491296,-0.28047820957534775,0.08096297239448802,0.28812716815075845,-0.13767098543268474,17.01779823769987,0.23999977111816584,-0.4321923420752114,0.008124876022339578,-0.7024507989274085,0.7187005509720876,-0.34716296145253445,0.3634127134972136,-0.46749973297118963,97.39587058627147,75.82534127793829,0.35528783747487425,6,-0.22749996185302557,0.2325000762939453,0.5174999237060547,0.13124990463256836,1.0349998474121094,1,0.09516351359688979,1.3298961774422091,12.595000267028807,-2.4035014924175084,12.515000343322756,1.1935531505146775,12.395000457763672,0.09516351359688979
6049,2011-06-22,12.7524995803833,12.895000457763672,12.699999809265135,12.717499732971193,20040800.0,-0.0011748849353742097,-4.571471389645544,0.24999829701431284,46.36359459110325,27.060680768226767,-0.26163849551730145,0.061302067779687164,0.30873257092470396,-0.11074312404639741,18.065166330219025,0.19500064849853693,-0.38551163083658757,0.017124557495117543,-0.6576915121421596,0.6919406271323947,-0.320283477323521,0.3545325923137561,-0.4428993988037089,75.53634928846947,51.64107076569803,0.33740803481863857,6,-0.1549992561340332,0.15000057220458984,0.5325002670288086,0.14625024795532227,1.0725002288818342,2,0.1042933480606627,1.9090888073288033,12.767499923706055,1.3298961774422091,12.595000267028807,-2.4035014924175084,12.515000343322756,0.1042933480606627
6050,2011-06-23,12.770000457763672,12.885000228881836,12.59000015258789,12.635000228881836,14244400.0,0.0013723487909218512,-1.6222184546263723,3.857166212534256,50.72117037850786,29.724597536765792,-0.28347503616178393,0.014207559482988685,0.29739745347353974,-0.1148162554162937,19.03246282997044,0.2950000762939453,-0.3790031148621935,0.05387539863586355,-0.5918787110889632,0.6996295083606903,-0.2690016562265498,0.3767524534982769,-0.43698426513671684,75.96155962293219,48.40575575699537,0.3228770548624138,6,-0.1725001335144043,0.13249969482421875,0.47687458992004395,0.12874937057495117,0.9149999618530273,3,0.10003908794982874,-4.571471389645544,12.7524995803833,1.9090888073288033,12.767499923706055,1.3298961774422091,12.595000267028807,0.10003908794982874
6051,2011-06-24,12.43000030517578,12.782500267028807,12.414999961853027,12.7524995803833,15450800.0,-0.026624913108846848,-1.0851083401195172,-2.388879469899277,43.86694403182443,31.799852461063537,0.07324133370215868,0.2909572372244149,0.6381277876657148,0.2345754001071132,20.205143043611194,0.3675003051757795,-0.3609828183620536,-0.2364997863769549,-0.801140671448886,0.3281410986949762,-0.5188202289129205,0.04582065615901065,-0.07450474194335577,10.576972453508077,-19.548991025450118,0.2823204425359651,6,0.1675000190734881,0.47249984741211115,0.8168747425079363,0.4687495231628436,0.8524999618530273,4,0.11283186791265809,-1.6222184546263723,12.770000457763672,-4.571471389645544,12.7524995803833,1.9090888073288033,12.767499923706055,0.11283186791265809
6052,2011-06-27,12.50749969482422,12.595000267028807,12.407500267028807,12.454999923706055,12541600.0,0.006234866270773187,-1.5423886618734193,-0.162790353821364,45.121957838308184,34.10379514044187,0.018454239513873816,0.15380803537480325,0.5633218943629341,0.17024685082765245,21.385113040711865,0.1875,-0.35666721375750576,-0.1161253929138173,-0.5783866127463391,0.3461358269187045,-0.34725600283007907,0.11500521700244448,-0.13042393581054768,20.512695111908176,-11.936649215034077,0.23113060991626092,6,0.09000062942504705,0.3950004577636701,0.7393753528594953,0.3912501335144025,0.905000686645506,0,0.12052773817954687,-1.0851083401195172,12.43000030517578,-1.6222184546263723,12.770000457763672,-4.571471389645544,12.7524995803833,0.12052773817954687
6053,2011-06-28,12.885000228881836,12.895000457763672,12.72249984741211,12.807499885559082,14480000.0,0.03018193430089222,2.5384449856705498,1.476203451407761,60.84829340661524,38.038053023298716,-0.31583564012446175,-0.26649664712360277,0.1906197539845529,-0.2012544252247821,22.255172994098988,0.38750076293945135,-0.3021174128562727,0.2798751354217526,-0.0978865166018732,0.6576367874453783,0.09099430940993969,0.46875596143356546,-0.48720748191816377,97.94867180118197,60.17163053196008,0.1888808260118131,6,-0.28125,0.017499923706054688,0.34874963760375977,0.01374959945678711,0.17999935150146484,1,0.06422191501352015,-1.5423886618734193,12.50749969482422,-1.0851083401195172,12.43000030517578,-1.6222184546263723,12.770000457763672,0.06422191501352015
6054,2011-06-29,13.0024995803833,13.157500267028807,12.86750030517578,12.93000030517578,15595200.0,0.009119080280502345,-1.9367192517370895,0.9354703747000783,62.38242752225882,43.79647643446837,-0.37651795041924707,-0.40454011696095904,0.07696521269762613,-0.31276880938191454,22.830660537732808,0.28999996185302734,-0.23834028583626932,0.39724950790405344,0.018936537799122632,0.7755624780089843,0.20809302285158715,0.5864059929565197,-0.594999313354494,79.3332417805992,38.81438945088413,0.1891564850524656,6,-0.23624944686889648,-0.09999942779541016,0.24187517166137695,-0.10374975204467773,0.17250061035156428,2,0.0615266461490076,2.5384449856705498,12.885000228881836,-1.5423886618734193,12.50749969482422,-1.0851083401195172,12.43000030517578,0.0615266461490076
6055,2011-06-30,13.13249969482422,13.34000015258789,13.0649995803833,13.2524995803833,11727600.0,0.009998086416941554,-1.1568662650016643,-1.6551873824337362,75.50331897702148,50.08968267076676,-0.4368406779241596,-0.5385230233112015,-0.048083756323247684,-0.43632651303977354,22.646690151235102,0.33750057220458984,-0.1668705548503926,0.5122496604919444,0.07655957497126842,0.9479397460126204,0.2944046177316064,0.7300947032522824,-0.6799994277954138,77.74793745532071,30.968040870515495,0.21784504276033764,6,-0.2749996185302752,-0.23749971389770685,0.11187505722045721,-0.23374986648559748,-0.43999958038330256,3,0.052731782260299065,-1.9367192517370895,13.0024995803833,2.5384449856705498,12.885000228881836,-1.5423886618734193,12.50749969482422,0.052731782260299065
6056,2011-07-01,13.292499542236328,13.31999969482422,13.085000038146973,13.1225004196167,9315600.0,0.012183502846390137,1.0888911494559632,-1.4166607061965257,77.84518937442463,55.930160641344,-0.530770133372112,-0.6916514180086857,-0.20544270966815503,-0.5890877400484253,22.45277777645097,0.23499965667724787,-0.08898232232635195,0.6453745365142822,0.11801980211492413,1.1727292709136403,0.3816971693146023,0.9090519037139622,-0.7689992843627955,94.9061001414404,40.719226896958844,0.26367736719967944,7,-0.4187493324279785,-0.39749956130981445,-0.004999876022338867,-0.3937497138977051,0.015000343322753906,4,0.029527996305978244,-1.1568662650016643,13.13249969482422,-1.9367192517370895,13.0024995803833,2.5384449856705498,12.885000228881836,0.029527996305978244
6057,2011-07-05,13.432499885559082,13.49250030517578,13.229999542236328,13.3100004196167,11299600.0,0.010532281222046302,1.1649520213937563,0.7205888127815457,79.32008744619702,60.21922039625121,-0.6028767555244663,-0.8056174981416291,-0.34305515123685026,-0.7190857350494149,22.067762558578075,0.26250076293945135,0.01510437153404176,0.7426249027252201,0.11076811966898603,1.3744816857814541,0.42669651119710217,1.058553294253338,-0.8436796361084014,92.20774234460093,31.038322320245747,0.31592839152811725,7,-0.4824995994567889,-0.5362496376037598,-0.15250015258789062,-0.533750057220459,-0.755000114440918,1,-0.011166917536439835,1.0888911494559632,13.292499542236328,-1.1568662650016643,13.13249969482422,-1.9367192517370895,13.0024995803833,-0.011166917536439835
6058,2011-07-06,13.447500228881836,13.547499656677244,13.390000343322756,13.425000190734865,10070000.0,0.00111672015265607,-2.4054003897188996,0.18367458154922645,79.94349080082173,63.950319975108826,-0.5713597930397398,-0.7968927235017187,-0.3560888273235694,-0.726329950586635,21.820462409526133,0.15749931335448863,0.10724362663474274,0.7166252136230469,0.0009526198030744837,1.4322978074430193,0.3587889167130598,1.074461510533034,-0.7683119738586459,85.29418777023746,18.33028447726805,0.3578362969099866,7,-0.47000026702881037,-0.5237503051757812,-0.21625041961669922,-0.5487504005432129,-0.18249988555908025,2,-0.002602702867923301,1.1649520213937563,13.432499885559082,1.0888911494559632,13.292499542236328,-1.1568662650016643,13.13249969482422,-0.002602702867923301
6059,2011-07-07,13.7475004196167,13.949999809265135,13.68000030517578,13.765000343322756,16767200.0,0.02230899316815327,-2.5409735597968006,-0.7777730682831057,82.78786270240423,67.51328578887508,-0.7994466246559018,-1.05696743232075,-0.6549478699597913,-1.0200240495908162,21.733824745113555,0.502499580383299,0.19623571174905763,0.9568753719329841,0.11542328743458619,1.798327456431382,0.5361493296837843,1.377601414182184,-0.9641147963950232,77.11871895171299,5.587337274589828,0.42072604224919913,7,-0.5687503814697283,-0.6225004196166992,-0.5162506103515625,-0.8487505912780762,-0.27500057220458984,3,-0.04964544960184314,-2.4054003897188996,13.447500228881836,1.1649520213937563,13.432499885559082,1.0888911494559632,13.292499542236328,-0.04964544960184314
6060,2011-07-08,13.789999961853027,13.842499732971193,13.682499885559082,13.69499969482422,14286400.0,0.0030914377842596874,-1.6666666666666963,-5.428610354222781,82.11584953378065,71.76316417798134,-0.7621965928395475,-1.0607183484676277,-0.6967560474707817,-1.0508767014954472,21.945803846365365,0.15999984741211115,0.2534116971291631,0.9402499198913574,-0.006600572932516258,1.887100412715231,0.4668246734794206,1.4136751663032943,-0.843288352585267,81.5029029192366,7.979748840924188,0.47342524641193645,7,-0.6112499237060565,-0.6649999618530273,-0.5587501525878906,-0.8912501335144043,-0.3824996948242205,4,-0.04459751797095157,-2.5409735597968006,13.7475004196167,-2.4054003897188996,13.447500228881836,1.1649520213937563,13.432499885559082,-0.04459751797095157
6061,2011-07-11,13.859999656677244,13.984999656677244,13.65999984741211,13.68000030517578,17331200.0,0.005076120015798047,-1.954540134467947,1.8947246900567538,82.02529481809687,75.86353495351341,-0.6794728062999251,-1.0683387530487867,-0.7687022995347395,-1.1077461840230267,21.70001915941729,0.32499980926513494,0.3097507659583911,0.9358746528625463,-0.08400172745395729,1.95575103317905,0.4259364627042945,1.4458128430207982,-0.7728276994098522,83.4437111188303,10.32920078750135,0.5099381901582514,7,-0.5062499046325666,-0.7174997329711896,-0.7199997901916486,-0.9224996566772443,-0.125,0,-0.08423517829409666,-1.6666666666666963,13.789999961853027,-2.5409735597968006,13.7475004196167,-2.4054003897188996,13.447500228881836,-0.08423517829409666
6062,2011-07-12,13.802499771118164,13.917499542236328,13.767499923706055,13.80500030517578,13534800.0,-0.004148620994472996,-3.137907447844045,-0.013891905924978078,77.82256741347203,77.74956539871972,-0.4681947862322122,-0.9469620112399095,-0.7130512922286663,-1.0377961548861965,21.440951962576506,0.14999961853027344,0.36357670579809565,0.8069997787475582,-0.25018798827740696,1.8641875457725234,0.27840589523507475,1.3355936622600417,-0.5716753819451963,69.32771492958841,-0.6858155737261882,0.528593883512483,7,-0.37624979019165217,-0.6599998474121094,-0.6624999046325684,-0.8649997711181641,-0.17500019073486328,1,-0.03586306058811706,-1.954540134467947,13.859999656677244,-1.6666666666666963,13.789999961853027,-2.5409735597968006,13.7475004196167,-0.03586306058811706
6063,2011-07-13,13.817500114440918,13.957500457763672,13.75,13.869999885559082,10980000.0,0.0010867845369679774,-1.2133382161458333,20.995423340976014,78.62903721994799,79.55474425401852,-0.37661457650100516,-0.8960667377302389,-0.7272659091601472,-1.0392545492249141,21.380873240477378,0.20750045776367188,0.46168106849679447,0.7510001182556145,-0.3276031329957654,1.8296033695069944,0.21169849262992457,1.2903017438813045,-0.4660076824672661,48.46164906525217,-19.991854435890396,0.5393016256256902,7,-0.29250049591064453,-0.6750001907348633,-0.721250057220459,-0.880000114440918,-0.5974998474121112,2,-0.08250409508817869,-3.137907447844045,13.802499771118164,-1.954540134467947,13.859999656677244,-1.6666666666666963,13.789999961853027,-0.08250409508817869
6064,2011-07-14,13.772500038146973,13.887499809265135,13.675000190734865,13.850000381469727,9291200.0,-0.003256745136330008,1.786894882650559,1.476203451407811,76.55628295860876,79.67174025197265,-0.23568870156607602,-0.7820836146859005,-0.6811002635676484,-0.9843494936372004,20.917941434624904,0.21249961853026988,0.5619351391493126,0.6367500305175788,-0.4361272762813737,1.7096273373165314,0.10031137711810345,1.1731886839170542,-0.31964645022074656,34.61546361803726,-31.529738651377777,0.536438653399476,7,-0.23750019073486328,-0.630000114440918,-0.6800000667572021,-0.7875003814697283,-0.557499885559082,3,-0.0368487706239643,-1.2133382161458333,13.817500114440918,-3.137907447844045,13.802499771118164,-1.954540134467947,13.859999656677244,-0.0368487706239643
6065,2011-07-15,13.8149995803833,13.817500114440918,13.647500038146973,13.8100004196167,10974000.0,0.0030858262565702788,32.999237078008775,-0.06450501445886914,93.55345827072979,81.41710346267321,-0.19131311715391597,-0.751263476712289,-0.7223999057375092,-1.0151593206874594,20.380310173049175,0.1700000762939453,0.6157731877472585,0.6082496166229241,-0.44600615573952673,1.662505388985375,0.08112173044169779,1.1353775028041504,-0.2770026214569121,49.62955009127053,-22.572053932865572,0.5271278861812256,7,-0.20749998092651367,-0.6724996566772461,-0.7537496089935303,-0.8299999237060565,-0.5499992370605451,4,-0.02479187429419294,1.786894882650559,13.772500038146973,-1.2133382161458333,13.817500114440918,-3.137907447844045,13.802499771118164,-0.02479187429419294
6066,2011-07-18,13.770000457763672,13.8149995803833,13.707500457763672,13.7524995803833,6757200.0,-0.0032572655799082417,1.0,3.5007630675314765,90.52974731134083,82.66262122546698,-0.07985501713796062,-0.6402479657803113,-0.6775855851970665,-0.9549809485619409,20.794849939788975,0.1074991226196289,0.6623654267803207,0.5005004882812507,-0.5295117422710547,1.530512718833556,-0.014505626994901988,1.0155066035574034,-0.16048306719714667,39.516210903251405,-37.60340219384791,0.5150061152761531,7,-0.08250045776367188,-0.6275005340576172,-0.7087504863739014,-0.7850008010864276,0.024999618530273438,0,-0.02632535792912649,32.999237078008775,13.8149995803833,1.786894882650559,13.772500038146973,-1.2133382161458333,13.817500114440918,-0.02632535792912649
6067,2011-07-19,14.005000114440918,14.00749969482422,13.807499885559082,13.832500457763672,8413600.0,0.0170660601935384,1.2535339913281969,9.856629066535884,89.57602210101153,83.73290248104362,-0.2515594553991001,-0.8054960024099849,-0.9048044938978244,-1.1789889983414419,21.240521164592366,0.23749923706054865,0.6880023821575172,0.6650001525878899,-0.3636423164028173,1.6936426215785971,0.1506789180925363,1.1793213870832435,-0.3575000762939453,99.30567145358599,23.795472793629457,0.5143212344953537,7,-0.17750024795532227,-0.8512501716613752,-1.0293753147125244,-1.0200004577636737,-0.08500003814697266,1,-0.019278861517842416,1.0,13.770000457763672,32.999237078008775,13.8149995803833,1.786894882650559,13.772500038146973,-0.019278861517842416
6068,2011-07-20,13.982500076293945,14.095000267028807,13.885000228881836,14.095000267028807,9204000.0,-0.0016065717931534884,2.733327681939645,-0.6521763167642354,87.12126630730461,84.214391770477,-0.1622513337178777,-0.7244468429764161,-0.8781708982682499,-1.1458758624121188,22.393582647028115,0.21000003814697088,0.6959041535082893,0.5817501068115227,-0.44804181367712026,1.6115420273001657,0.06685414656720035,1.096646067055845,-0.27499961853027344,74.86030543135922,-0.15943413924244965,0.5148959602443217,7,-0.11124992370605469,-0.7849998474121094,-1.0443751811981201,-0.9587502479553223,-0.5299997329711896,2,-0.025388914283827946,1.2535339913281969,14.005000114440918,1.0,13.770000457763672,32.999237078008775,13.8149995803833,-0.025388914283827946
6069,2011-07-21,14.082500457763672,14.19499969482422,13.994999885559082,14.012499809265135,7828000.0,0.007151824131885309,-2.8095021843580326,-0.6222269317170603,86.82176330820272,84.73727107874612,-0.23438244194500868,-0.7585913995287843,-0.9757724831780656,-1.2327376688188902,24.22393486717637,0.2124996185302752,0.6917692371899236,0.6152504444122311,-0.4100453221331488,1.640546210957611,0.10260256113954114,1.127898327684921,-0.297500038146973,79.45218125919901,4.580185108127338,0.51264788327269,7,-0.16125059127807617,-0.8350005149841291,-1.2406256198883057,-1.0587506294250488,-0.41500091552734375,3,-0.061246239140675396,2.733327681939645,13.982500076293945,1.2535339913281969,14.005000114440918,1.0,13.770000457763672,-0.061246239140675396
6070,2011-07-22,14.047499656677244,14.1225004196167,13.970000267028807,14.072500228881836,8114000.0,-0.0024854109674202762,1.4399838258070214,-0.35714772278308465,82.40343944904635,84.77928714885161,-0.1777012650345018,-0.656642781175611,-0.9378435921603803,-1.183670488416201,25.691951210454533,0.1525001525878924,0.6870049159657015,0.5163746833801248,-0.48491729127394123,1.5176666580341909,0.015728696053091795,1.0170206707071578,-0.18049938201904148,69.74353456707946,-2.487115046330601,0.500645987327033,7,-0.12624979019164861,-0.7937498092651349,-1.2531247138977033,-1.0299997329711896,-0.24249935150146484,4,-0.05926318024102173,-2.8095021843580326,14.082500457763672,2.733327681939645,13.982500076293945,1.2535339913281969,14.005000114440918,-0.05926318024102173
6071,2011-07-25,13.832500457763672,13.99250030517578,13.822500228881836,13.94499969482422,8873600.0,-0.015305157798055302,-1.5660447976046257,4.4998664886512865,66.12907071271076,83.4800097376559,0.03686355175979905,-0.34908204799897646,-0.7325092042829784,-0.9591053436184609,26.35060724964889,0.22499942779540838,0.6372967053912006,0.2312504768371575,-0.6323141066615516,1.0948150603358666,-0.20053181491219796,0.6630327685865129,0.36249923706054865,6.451763744607093,-60.639046505695916,0.43178229174935473,7,0.08874940872192383,-0.5475006103515625,-1.0381255149841309,-0.8150005340576172,-0.06000041961669922,0,-0.04102657478116323,1.4399838258070214,14.047499656677244,-2.8095021843580326,14.082500457763672,2.733327681939645,13.982500076293945,-0.04102657478116323
6072,2011-07-26,14.015000343322756,14.082500457763672,13.829999923706055,13.90250015258789,8854400.0,0.013193557167507919,1.0404048966758246,-1.0000084771625242,70.15988546408938,82.53899287589384,-0.12552328187843464,-0.4351641669764703,-0.9218659559808113,-1.132757069610209,27.10561374456095,0.2525005340576172,0.5924968022242965,0.33837532997131525,-0.37296954392247805,1.0497202038651086,-0.0172971069755814,0.6940477669182119,0.1725493621826164,51.67795716268066,-12.568677424378613,0.35567243694689665,7,-0.09375047683715998,-0.7300004959106463,-1.2206254005432147,-0.997500419616701,-0.3600006103515625,1,-0.015697485668177413,-1.5660447976046257,13.832500457763672,1.4399838258070214,14.047499656677244,-2.8095021843580326,14.082500457763672,-0.015697485668177413
6073,2011-07-27,13.712499618530273,13.977499961853027,13.710000038146973,13.942500114440918,7398800.0,-0.021584068311250815,-1.2765984213623358,-2.0444453863433747,48.75883586711045,79.45038764350514,0.17938056953874515,-0.07113790589745506,-0.6277831045604856,-0.8216403533503751,29.02437243252335,0.305000305175783,0.534029768629992,-0.005500364303589578,-0.611424485241427,0.6004237566342479,-0.3084624247725092,0.29746169616533,0.4677490974426277,0.5153777634453407,-59.53761283076096,0.30296206046891877,7,0.20875024795532227,-0.41124963760375977,-0.9524996280670166,-0.6949996948242188,-0.4649991989135742,2,0.01513221247301022,1.0404048966758246,14.015000343322756,-1.5660447976046257,13.832500457763672,1.4399838258070214,14.047499656677244,0.01513221247301022
6074,2011-07-28,13.802499771118164,13.957500457763672,13.727499961853027,13.727499961853027,6991600.0,0.006563365913700325,-5.13336215556375,-0.3260854241561037,50.42881006923383,74.65876006556115,0.10513999089831927,-0.10343417090398077,-0.7071950485795586,-0.8973840363521681,30.777858867855844,0.24500083923339844,0.49434003342679667,0.04449977874755895,-0.459616658229006,0.5486162157241239,-0.2075584397407244,0.2965579972358423,0.35893899774169924,22.424156952683926,-33.47323805930428,0.2520582184882827,7,0.14875030517578125,-0.5012497901916504,-1.0324997901916504,-0.7849998474121094,-0.7349996566772461,3,-0.02535768401371652,-1.2765984213623358,13.712499618530273,1.0404048966758246,14.015000343322756,-1.5660447976046257,13.832500457763672,-0.02535768401371652
6075,2011-07-29,13.824999809265135,14.022500038146973,13.640000343322756,13.704999923706055,10014400.0,0.0016301422582924996,-2.0600092316026277,1.6000025431379543,48.758870524832055,70.01755153372685,0.09410366892568867,-0.07525197686145013,-0.7234627956919297,-0.9061104678763119,31.886220766964215,0.382499694824217,0.45088123392349644,0.032374811172482865,-0.377090590604924,0.44184021294988973,-0.17235788971622057,0.2371075120611863,0.3183814103662126,41.807778101056485,-10.167103592488601,0.2047327008887037,7,0.09250020980835316,-0.5237498283386213,-1.0749995708465558,-0.8074998855590803,-0.8024997711181623,4,-0.011392424535388024,-5.13336215556375,13.802499771118164,-1.2765984213623358,13.712499618530273,1.0404048966758246,14.015000343322756,-0.011392424535388024
6076,2011-08-01,13.6850004196167,13.90250015258789,13.532500267028807,13.885000228881836,10946400.0,-0.01012653826979526,2.1489397966844703,-1.6666666666666914,46.06367160617994,65.18284592319,0.24672342612476328,0.10082989034908962,-0.5746191023953706,-0.7533310791349184,32.862488841482204,0.3699998855590838,0.40992940550947843,-0.12724962234497106,-0.4675741822363193,0.21307493754637719,-0.2974119022906443,0.042912657600702175,0.4281779474361329,27.72729085496029,-21.141605048992215,0.17016227994567412,8,0.17874956130981445,-0.38375043869018555,-0.9350001811981201,-0.6675004959106445,-0.4075002670288086,0,0.008768716249877961,-2.0600092316026277,13.824999809265135,-5.13336215556375,13.802499771118164,-1.2765984213623358,13.712499618530273,0.008768716249877961
6077,2011-08-02,13.282500267028807,13.72249984741211,13.27750015258789,13.595000267028807,14106000.0,-0.029411774954053338,-1.7596860713377758,1.5625014901175405,35.77127430221948,59.47729125595833,0.598944562623366,0.5180784106856127,-0.17155731753934056,-0.33978269093283586,32.97523949930118,0.44499969482421875,0.3297184122096972,-0.5222497940063491,-0.9021246978713364,-0.14237489014136173,-0.7121872459388428,-0.3323123420738554,0.7842238520221034,0.6711564038917774,-46.256126594879554,0.1899374519324939,8,0.45374965667724787,0.018749713897706854,-0.5325000286102277,-0.26500034332275213,-0.030000686645506036,1,0.0368906276128218,2.1489397966844703,13.6850004196167,-2.0600092316026277,13.824999809265135,-5.13336215556375,13.802499771118164,0.0368906276128218
6078,2011-08-03,13.412500381469727,13.442500114440918,13.170000076293945,13.322500228881836,12239600.0,0.009787322554295041,2.6333430820289156,-0.28800048828125,40.83969965798751,54.368173072601074,0.42419578656153156,0.4061450184600055,-0.3006825417226011,-0.4590639946746684,33.0011576143178,0.27250003814697266,0.2599419460117769,-0.39049968719482386,-0.7775586644403631,-0.0034407099492845816,-0.5840291758175944,-0.19697019857205333,0.5753013409348817,28.445784871200825,-19.211075821518538,0.1935294886227697,8,0.2337498664855957,0.0462493896484375,-0.6625001430511475,-0.3950004577636719,-0.4650001525878906,2,0.018080100250099207,-1.7596860713377758,13.282500267028807,2.1489397966844703,13.6850004196167,-2.0600092316026277,13.824999809265135,0.018080100250099207
6079,2011-08-04,13.0649995803833,13.380000114440918,13.032500267028807,13.244999885559082,21839200.0,-0.025908726277952043,-1.8367458154923828,-2.0,33.480179542807804,48.93225530524124,0.6841290843223788,0.7377159922669918,0.04238368267969328,-0.1011994690476552,32.20746849505725,0.38000011444091975,0.1680996114767943,-0.7038754463195804,-1.2127221787494111,-0.19502871388974974,-0.9582988125344958,-0.4494520801046651,0.8246659444880287,3.2827596836499535,-42.30182863454691,0.25442336621491574,8,0.49250078201293945,0.4662504196166992,-0.3118743896484375,-0.047499656677246094,0.05750083923339844,3,0.013968683130110238,2.6333430820289156,13.412500381469727,-1.7596860713377758,13.282500267028807,2.1489397966844703,13.6850004196167,0.013968683130110238
6080,2011-08-05,13.175000190734865,13.327500343322756,12.895000457763672,13.15250015258789,22712800.0,0.008419488242213724,1.6412179063448946,-0.12500000000000988,37.25910554000596,45.724481397162926,0.48874583111222947,0.6105837161687564,-0.0683662690646063,-0.1988939589885934,31.534714784897023,0.4324998855590838,0.0828201270032558,-0.5631248474121069,-1.1367969632328432,0.010547268408629407,-0.8499609053224741,-0.27628878950173963,0.5946621980385114,27.791545189504554,-17.79393066855291,0.2868360579103679,8,0.3137502670288068,0.36999988555908025,-0.3406250476837176,-0.15750026702881037,-0.007500648498536933,4,-0.008159398462061929,-1.8367458154923828,13.0649995803833,2.6333430820289156,13.412500381469727,-1.7596860713377758,13.282500267028807,-0.008159398462061929
6081,2011-08-08,12.692500114440918,13.095000267028807,12.607500076293945,12.9375,25684000.0,-0.03662239615246898,-1.349398725523306,-10.888865341413966,24.58860023264839,40.661005260336154,0.885668501963174,1.0552354642694262,0.3991386815637732,0.29518743989420315,30.810676530641278,0.5675001144409197,-0.027536903073695385,-0.9872499465942379,-1.7233204320078581,-0.25117946118061774,-1.355285189301048,-0.6192147038874278,0.9372163653709062,7.623323371782524,-29.879436170416575,0.3680352427068103,8,0.622499942779541,0.7087497711181641,0.18374991416931152,0.3249998092651367,0.682499885559082,0,0.025999599821204367,1.6412179063448946,13.175000190734865,-1.8367458154923828,13.0649995803833,2.6333430820289156,13.412500381469727,0.025999599821204367
6082,2011-08-09,13.307499885559082,13.34749984741211,12.532500267028807,12.699999809265135,29395600.0,0.04845379283616835,1.3709078702059712,-2.479593306370944,39.37008276085381,39.61781047075209,0.1785300533210421,0.4229341784612739,-0.22216535438143836,-0.3048565741501541,29.680524752379878,0.8149995803833026,-0.11673600091667602,-0.34750018119811976,-1.0993120718774296,0.4043117094811901,-0.7234061265377747,0.028405764141535172,0.13821764161952466,85.16480752543484,50.22345162143392,0.37590594533965516,8,-0.029999732971191406,0.05625009536743164,-0.4231247901916504,-0.28999996185302734,0.5875005722045898,1,-0.0022543477910337284,-1.349398725523306,12.692500114440918,1.6412179063448946,13.175000190734865,-1.8367458154923828,13.0649995803833,-0.0022543477910337284
6083,2011-08-10,12.677499771118164,13.102499961853027,12.65250015258789,13.077500343322756,25148400.0,-0.04734173359825278,1.0,-0.6584370732013636,31.03913640650552,37.463402286004495,0.722225657781209,1.0151990809211462,0.39762601882895154,0.3366276224045066,28.399440134039168,0.6549997329711914,-0.1901631155821395,-0.9205002784729004,-1.7848735943169913,-0.05612696262880945,-1.3526869363949459,-0.4883136205508549,0.6700000762939453,17.109089108643673,-11.697896907728357,0.4321866579220457,8,0.6000003814697266,0.6862502098083496,0.24562549591064453,0.3400001525878906,1.635000228881836,2,0.045355931346581446,1.3709078702059712,13.307499885559082,-1.349398725523306,12.692500114440918,1.6412179063448946,13.175000190734865,0.045355931346581446
6084,2011-08-11,13.265000343322756,13.414999961853027,12.729999542236328,12.767499923706055,18054400.0,0.04634199036177722,-1.3930096233452327,-1.243749269844145,40.81034622564637,36.580232919428305,0.05639301629932092,0.40868179776219726,-0.18524629518742053,-0.23829098446644004,27.078621988613328,0.7375001907348633,-0.28093463131279606,-0.3076247215270982,-1.1801867808235205,0.5649373377693241,-0.7439057511753102,0.12865630812111384,-0.7325000762939489,83.00287020947366,56.921400177161004,0.4362810296482114,8,-0.04750013351440607,0.09874963760375799,-0.31437540054321467,-0.247500419616701,1.0774993896484375,3,-0.023935175742437198,1.0,12.677499771118164,1.3709078702059712,13.307499885559082,-1.349398725523306,12.692500114440918,-0.023935175742437198
6085,2011-08-12,13.47249984741211,13.517499923706055,13.052499771118164,13.27750015258789,16248800.0,0.01564263088721307,2.2631607126126005,0.391958854978366,45.76470060249751,36.54701391901915,-0.23061905386672166,0.1836218311840465,-0.38021111703745625,-0.4302375569965182,25.944528767092468,0.4650001525878906,-0.3123740107983757,-0.08300023078918528,-0.9489522107170618,0.7829517491386913,-0.5159762207531227,0.3499757591747521,-0.9223495864868188,95.43146274327175,64.10476145595561,0.43297598996393794,8,-0.3449997901916504,-0.1087498664855957,-0.32062482833862305,-0.3474998474121094,1.0875005722045898,4,-0.025978803619184365,-1.3930096233452327,13.265000343322756,1.0,12.677499771118164,1.3709078702059712,13.307499885559082,-0.025978803619184365
6086,2011-08-15,13.407500267028807,13.59749984741211,13.220000267028807,13.55500030517578,19187600.0,-0.004824611699349002,2.2473204726960643,-0.7564116358229978,42.649729694302756,37.31128674036173,-0.23369833212697877,0.23196428063937624,-0.3006752672703943,-0.3526195345109304,24.837501701207902,0.37749958038330256,-0.35913970353289315,-0.1298748016357436,-0.9920897170447489,0.7323401137732617,-0.5609822593402463,0.30123265606875904,-0.8186560195922858,82.15965678456699,51.20105398529795,0.4311074577045024,8,-0.34250020980834783,-0.043750286102293146,-0.2556252479553205,-0.2825002670288068,0.7150001525878924,0,-0.01790048256666299,2.2631607126126005,13.47249984741211,-1.3930096233452327,13.265000343322756,1.0,12.677499771118164,-0.01790048256666299
6087,2011-08-16,13.734999656677244,13.912500381469727,13.100000381469727,13.149999618530273,20882800.0,0.024426580878302184,-1.3722679259835744,-3.96610092781171,50.27059575107437,38.35916408403805,-0.5478755254307046,-0.12311202378399422,-0.6038108860124023,-0.6685815732946825,23.483078319241983,0.8125,-0.4013861769389422,0.21112461090087642,-0.6284186789356827,1.0506679007374355,-0.20864703401740314,0.630896255819156,-1.0856360732421884,85.91264344848555,48.992157879644694,0.41977164491827934,8,-0.5124993324279767,-0.37124967575073065,-0.4868748188018781,-0.5924997329711896,0.15250015258789062,1,-0.026210387016808667,2.2473204726960643,13.407500267028807,2.2631607126126005,13.47249984741211,-1.3930096233452327,13.265000343322756,-0.026210387016808667
6088,2011-08-17,13.6274995803833,13.957500457763672,13.487500190734865,13.835000038146973,12099600.0,-0.007826725808593893,1.077343292263977,-0.3547016140732987,47.904189428263706,39.9618318490887,-0.4544621277127767,-0.045925990566193065,-0.4743057423725432,-0.5493735278592062,21.887314991641897,0.4700002670288068,-0.4345499355807867,0.12137455940246511,-0.6919430521020224,0.9346921709069527,-0.28528424634977867,0.5280333651547089,-0.8770850531054712,73.11603818734423,32.94241136293077,0.40665880575224406,8,-0.38249921798706055,-0.2637495994567871,-0.3431246280670166,-0.4849996566772461,0.5150003433227539,2,0.019629490780938008,-1.3722679259835744,13.734999656677244,2.2473204726960643,13.407500267028807,2.2631607126126005,13.47249984741211,0.019629490780938008
6089,2011-08-18,13.220000267028807,13.385000228881836,13.057499885559082,13.100000381469727,18658000.0,-0.029902720667926985,-2.1951116259379697,-0.578311425682499,43.366232312581026,40.640401490485935,-0.02532718055637595,0.3095127705852647,-0.04666500454288958,-0.1286646826803679,19.460443899054066,0.5699996948242188,-0.42327589831633716,-0.24299974441528427,-1.0182103715989221,0.5322108827683536,-0.6306050580071023,0.14460556917653378,-0.34887714670239234,18.508328046855212,-20.572157428706333,0.38760531359181855,8,0.025000095367433417,0.14374971389770685,0.11374950408935725,-0.07750034332275213,1.25,3,0.08263991761754563,1.077343292263977,13.6274995803833,-1.3722679259835744,13.734999656677244,2.2473204726960643,13.407500267028807,0.08263991761754563
6090,2011-08-19,13.21500015258789,13.3774995803833,13.107500076293945,13.140000343322756,19325200.0,-0.0003782234750316915,-2.8571263138534477,0.6249990065883008,44.68926274836211,42.87380843667635,-0.0157082675258291,0.2623996342660533,-0.02293939035124204,-0.1114277904266654,17.0495313965978,0.26999950408935547,-0.4336045260971968,-0.2063748836517334,-0.9375931931753474,0.5248434258718806,-0.5719840384135395,0.1592342711100727,-0.23523929851775094,17.500018543655475,-22.06577894455327,0.36560915476180683,8,0.03000020980834961,0.14874982833862305,0.1237497329711914,-0.07250022888183594,1.2224998474121094,4,0.0853196797097655,-2.1951116259379697,13.220000267028807,1.077343292263977,13.6274995803833,-1.3722679259835744,13.734999656677244,0.0853196797097655
6091,2011-08-22,13.265000343322756,13.447500228881836,13.197500228881836,13.447500228881836,15463600.0,0.003783593655507733,1.73972774540799,-2.4333379957529937,49.785145209054335,44.03103759758752,0.026866191387938443,0.1767667707816276,-0.045671095119928395,-0.15121121711019647,15.420590838162932,0.25,-0.3921138242263318,-0.1279996871948228,-0.8357101751672378,0.5797108007775922,-0.4818549311810294,0.2258555567913838,-0.20750045776367365,23.055591759835487,-20.544860247123175,0.3538552439862072,8,0.03999996185302557,0.09874963760375799,0.10999941825866522,-0.122500419616701,1.127499580383299,0,0.09762533304010135,-2.8571263138534477,13.21500015258789,-2.1951116259379697,13.220000267028807,1.077343292263977,13.6274995803833,0.09762533304010135
6092,2011-08-23,13.795000076293945,13.795000076293945,13.199999809265135,13.287500381469727,15163600.0,0.03995474702252655,1.344830048557562,-2.7808219893920265,54.276128651469286,46.61292562480571,-0.4768558862536345,-0.39058542503870264,-0.5417620630876545,-0.6663714950104662,13.789796803887622,0.5950002670288104,-0.3526861935965755,0.4130000591278069,-0.2599911869299163,1.08599130518553,0.0765044360989453,0.7494956821566685,-0.6875,81.944413538352,34.92223634529231,0.336495623028862,8,-0.4512500762939453,-0.43125009536743164,-0.38000011444091797,-0.6525001525878906,0.127499580383299,1,0.023740510439398177,1.73972774540799,13.265000343322756,-2.8571263138534477,13.21500015258789,-2.1951116259379697,13.220000267028807,0.023740510439398177
6093,2011-08-24,13.920000076293945,13.9399995803833,13.619999885559082,13.807499885559082,13026000.0,0.009061254027450616,3.1967393547499485,0.22167538597994557,60.05883162079566,48.75164622426674,-0.45491108187627916,-0.5262226586609007,-0.6314270163387263,-0.7747364087345527,12.839375195666394,0.31999969482421875,-0.2226418793586138,0.5276250362396233,-0.17266333100333853,1.2279134034825852,0.1774808526181424,0.8777692198611042,-0.7274999618530273,97.73376645831713,43.31255554400848,0.3501441836214812,8,-0.41499996185302734,-0.5562500953674316,-0.42937517166137695,-0.7662501335144025,-0.05249977111816584,2,-0.002334789285249994,1.344830048557562,13.795000076293945,1.73972774540799,13.265000343322756,-2.8571263138534477,13.21500015258789,-0.002334789285249994
6094,2011-08-25,13.452500343322756,14.140000343322756,13.392499923706055,13.94499969482422,20455200.0,-0.033584750747764125,-1.4408169366277692,-4.377764591192303,53.01139731816119,49.55683474822938,0.04691629117688656,-0.0909515760984565,-0.13297370565241273,-0.2935503675737703,11.571737897882572,0.747500419616701,-0.18286347393689084,0.0776252746582049,-0.5965144600751504,0.7517650093915602,-0.25944459270847275,0.41469514202488256,-0.25250053405762074,33.41406080422676,-23.368691856843192,0.3370698673666777,8,0.1462497711181623,-0.08875036239624201,0.0818748474121076,-0.25500011444091975,0.04749965667724432,3,0.05129154898894206,3.1967393547499485,13.920000076293945,1.344830048557562,13.795000076293945,1.73972774540799,13.265000343322756,0.05129154898894206
6095,2011-08-26,13.667499542236328,13.739999771118164,13.112500190734865,13.432499885559082,20225200.0,0.01598209949277485,2.3026283758178288,-0.477157291600103,61.23271931171921,51.62161137238677,-0.15367374511951937,-0.3355596143498154,-0.31412462697100096,-0.49894286174193425,10.416794399246635,0.627499580383299,-0.03869369141067658,0.3004994869232185,-0.3549203942412653,0.9559193680877023,-0.027210453659023415,0.6282094275054604,0.47250080108642756,54.01452740455815,-8.61533682001722,0.32770994058224223,8,-0.06874942779541016,-0.3312492370605469,-0.08312463760375977,-0.41999959945678533,0.19500064849853693,4,0.058715986952297294,-1.4408169366277692,13.452500343322756,3.1967393547499485,13.920000076293945,1.344830048557562,13.795000076293945,0.058715986952297294
6096,2011-08-29,13.80500030517578,13.807499885559082,13.6225004196167,13.774999618530273,11304400.0,0.01006041833142457,9.571444141689373,0.12766268287238253,56.440137743964804,52.30711603826348,-0.2557548033238355,-0.48866336150070033,-0.41935001011984063,-0.6282550591898488,9.813408383626903,0.1849994659423828,0.0346559566974971,0.43200025558471467,-0.23771803342748044,1.1017185445969098,0.09714111107861712,0.7668594000908122,0.3350000381469762,67.3965948031019,7.302588636301735,0.3348591445060972,8,-0.2062501907348615,-0.4687499999999982,-0.21750044822692693,-0.5575003623962367,0.2924995422363299,0,0.045816709948719225,2.3026283758178288,13.667499542236328,-1.4408169366277692,13.452500343322756,3.1967393547499485,13.920000076293945,0.045816709948719225
6097,2011-08-30,13.772500038146973,13.857500076293945,13.572500228881836,13.782500267028807,16981200.0,-0.002354238776555606,2.5625014901175405,-0.33333333333329385,66.76877169318023,54.40318073436531,-0.24292148795719726,-0.440137400669947,-0.3568656020570877,-0.5859556124967575,10.320976833832225,0.2849998474121094,0.06936819640928249,0.375,-0.3162821539802998,1.0662821539802998,0.029358923009850102,0.7206410769901499,0.346950302124025,64.23355225299126,-1.244147834882554,0.3456410769901498,8,-0.1737499237060547,-0.4362497329711914,-0.16937518119812012,-0.5250000953674299,0.12749958038330078,1,0.04501723607491814,9.571444141689373,13.80500030517578,2.3026283758178288,13.667499542236328,-1.4408169366277692,13.452500343322756,0.04501723607491814
6098,2011-08-31,13.654999732971193,14.0,13.574999809265135,13.857500076293945,15562000.0,-0.008531516053754018,-1.3448274047707236,20.249570856383354,56.97673783800016,55.915459126078545,-0.1353427957329032,-0.319941729664345,-0.21568934194660905,-0.45756335968511586,10.81092050743294,0.42500019073486506,0.12435079064910504,0.245374727249148,-0.4554560750233563,0.9462055295216523,-0.10504067388710503,0.595790128385401,0.4443116043090818,52.79800113605566,-10.030671899632821,0.3504154011362523,8,-0.031249523162843573,-0.31874942779541193,-0.051874876022340644,-0.4074997901916504,0.2700004577636719,2,0.019589888607624673,2.5625014901175405,13.772500038146973,9.571444141689373,13.80500030517578,2.3026283758178288,13.667499542236328,0.019589888607624673
6099,2011-09-01,13.2475004196167,13.600000381469727,13.154999732971193,13.542499542236328,28278800.0,-0.029842498815327745,1.17073062940055,1.4567833208531848,46.24374658293007,56.08817955214165,0.3089578657739924,0.10743960524238894,0.21172247550527779,-0.04298790468282476,10.764614706901671,0.5,0.10637778225331651,-0.1712496280670166,-0.8577940619462279,0.5152948058121947,-0.5145218450066213,0.17202258887258814,0.8320746947326683,15.211296664234403,-41.696677615962734,0.3432722169396056,9,0.37874984741211115,0.08874988555908203,0.36374950408935547,-4.7683715642676816e-07,1.2024993896484357,3,0.046801273139874366,-1.3448274047707236,13.654999732971193,2.5625014901175405,13.772500038146973,9.571444141689373,13.80500030517578,0.046801273139874366
6100,2011-09-02,13.067500114440918,13.199999809265135,12.99250030517578,12.9975004196167,14276800.0,-0.013587491939931473,-4.187492549412068,-0.2372878068335009,44.53375732504977,55.50469200947448,0.5205794627947036,0.29404940518833556,0.4093900263003114,0.1432334362775407,10.386299184690714,0.25500011444091975,0.10197309956752498,-0.34587492942810094,-1.0420698799004722,0.3503200210442703,-0.6939724046642866,0.002222545808084675,0.9927335014361596,7.444152057854845,-44.35830252579769,0.3480974752361855,9,0.4987502098083496,0.2687501907348633,0.5587499141693115,0.17999982833862482,1.4499998092651367,4,0.03309736994615564,1.17073062940055,13.2475004196167,-1.3448274047707236,13.654999732971193,2.5625014901175405,13.772500038146973,0.03309736994615564
6101,2011-09-06,13.022500038146973,13.03499984741211,12.75749969482422,12.829999923706055,11537200.0,-0.0034436637382704305,1.551728673842967,2.7500136239782016,37.400534529932045,53.62962599597034,0.5895621509942401,0.3847670691491185,0.48285960182078824,0.19345768703754018,9.323850292158935,0.31000041961669744,0.15407214026989635,-0.407375001907349,-1.044794602911976,0.23004459909727792,-0.7260848024096624,-0.08866520140503553,0.9950242453020532,21.32799019999129,-25.079122406480664,0.3187098005023132,9,0.42624998092651545,0.3137502670288086,0.5868749618530273,0.22499990463257014,1.4025001525878924,1,0.06450375504912809,-4.187492549412068,13.067500114440918,1.17073062940055,13.2475004196167,-1.3448274047707236,13.654999732971193,0.06450375504912809
6102,2011-09-07,13.27750015258789,13.27750015258789,13.039999961853027,13.204999923706055,11837200.0,0.01958150229940059,5.551708715898029,0.3766243417174054,44.117655544310914,51.85838420969426,0.28321834435252846,0.1342892953807393,0.25738067040806456,-0.05426348149111604,9.00614535798075,0.25500011444091797,0.20765969141195484,-0.1508749008178718,-0.7896467867104349,0.48789698507469126,-0.47026084376415334,0.16851104212840973,0.6644226555436461,41.85113320274834,-1.1288394639806896,0.3193859429462812,9,0.17124986648559748,0.058750152587890625,0.30499982833862305,-0.030000209808347833,1.0974998474121094,2,0.06175859050277577,1.551728673842967,13.022500038146973,-4.187492549412068,13.067500114440918,1.17073062940055,13.2475004196167,0.06175859050277577
6103,2011-09-08,13.2524995803833,13.34000015258789,13.172499656677244,13.177499771118164,14150400.0,-0.0018829276533441908,-2.941186370317058,1.0344768619610112,50.62679469135543,51.593428362271396,0.22750071835889507,0.21563167947521933,0.30005074721893976,-0.02321304989496653,8.609803283893749,0.1675004959106463,0.23190471593401085,-0.20462546348571742,-0.745332112994566,0.3360811860231312,-0.4749787882401417,0.06572786126870689,0.6183578409497965,58.75364773053988,12.15445420341986,0.270353324754424,9,0.1262502670288086,0.08375072479248047,0.2662503719329834,-0.004999637603757989,1.1750001907348633,3,0.04885871033004374,5.551708715898029,13.27750015258789,1.551728673842967,13.022500038146973,-4.187492549412068,13.067500114440918,0.04885871033004374
6104,2011-09-09,12.947500228881836,13.2475004196167,12.854999542236328,13.145000457763672,18819600.0,-0.023014477355874252,-1.0522835729352102,-2.6333430820289156,45.37597353912256,49.83156772087177,0.5066077198226964,0.5224093176740006,0.615751856299882,0.28492647567948737,9.469429597246876,0.39750003814697266,0.1829077584015728,-0.493749809265136,-1.0753071955391569,0.08780757700888486,-0.7845285024021464,-0.20297111612812557,0.8565557288607284,32.618091801517814,-16.932354653131647,0.29077869313701066,9,0.43124961853027344,0.3887500762939453,0.6049997806549072,0.29999971389770685,1.3400001525878906,4,0.0754971959508084,-2.941186370317058,13.2524995803833,5.551708715898029,13.27750015258789,1.551728673842967,13.022500038146973,0.0754971959508084
6105,2011-09-12,13.1225004196167,13.1225004196167,12.734999656677244,12.774999618530273,13241600.0,0.013516137296100794,1.230215077075928,-1.7594956879484678,47.63877502387738,48.853638529750945,0.27509902534637654,0.33712835731081725,0.44951665427662846,0.11387645877163521,10.132259316216253,0.3875007629394549,0.09318247081028908,-0.3012496471405033,-0.8996672988693426,0.29716800458833603,-0.6004584730049238,-0.0020408212760827382,0.6187621623507642,64.04966038187936,10.687289167320635,0.2992088258644199,9,0.24499940872192383,0.21374988555908203,0.4218747615814209,0.12499952316284357,1.25,0,0.1011620763725769,-1.0522835729352102,12.947500228881836,-2.941186370317058,13.2524995803833,5.551708715898029,13.27750015258789,0.1011620763725769
6106,2011-09-13,13.167499542236328,13.255000114440918,13.024999618530273,13.112500190734865,15070000.0,0.0034291576437948112,1.0,0.1582711502520662,37.61104236536898,45.613890826660814,0.14545690135579115,0.2879926095655989,0.40882806672815164,0.0710136230662961,10.439077925138916,0.23000049591064453,0.07065773365858341,-0.2442504882812493,-0.8535663714363437,0.36506539487384515,-0.5489084298587965,0.06040745329629793,0.49326200570791734,71.48752579253431,20.84250933007621,0.30465794157754755,9,0.20000028610229492,0.16875076293945312,0.34937572479248047,0.08000040054321467,1.2875003814697266,1,0.10252518917046016,1.230215077075928,13.1225004196167,-1.0522835729352102,12.947500228881836,-2.941186370317058,13.2524995803833,0.10252518917046016
6107,2011-09-14,13.375,13.479999542236328,12.947500228881836,13.19499969482422,22202000.0,0.015758531610203574,1.7307699831761807,3.272771410240922,39.57934753353904,43.68084745949846,-0.1389731191419621,0.05495668850951674,0.20362487135749063,-0.1340802751332042,9.643838581647143,0.5324993133544922,-0.00957786494165802,-0.018750047683715465,-0.608824623211321,0.5713245278438901,-0.31378733544751825,0.2762872400800873,0.21170059664288488,85.90609954825275,39.51484113935055,0.295037287763803,9,-0.20749998092651367,-0.03874969482421875,-0.016875028610229492,-0.1275000572204572,1.2700004577636719,2,0.07850468715774683,1.0,13.167499542236328,1.230215077075928,13.1225004196167,-1.0522835729352102,12.947500228881836,0.07850468715774683
6108,2011-09-15,13.895000457763672,13.904999732971193,13.447500228881836,13.537500381469727,21162800.0,0.03887853889821846,1.4238472498711454,1.9861081676768728,58.29428363967097,45.01979602135856,-0.6943696720956734,-0.46796873621137536,-0.3084720885724046,-0.6489453144542043,8.690902002660053,0.5299997329711932,-0.06264241982906427,0.48787536621093786,-0.13568458588880006,1.1114353183106758,0.1760953901610698,0.7996553422608059,-1.1600008010864276,99.14536114910398,49.00116679034747,0.3117799760498689,9,-0.5750007629394531,-0.4987502098083496,-0.5743753910064697,-0.6475005149841291,1.0649995803833008,3,0.03454476620532487,1.7307699831761807,13.375,1.0,13.167499542236328,1.230215077075928,13.1225004196167,0.03454476620532487
6109,2011-09-16,14.3125,14.397500038146973,13.952500343322756,13.970000267028807,25454800.0,0.030046745482692927,-1.3576168978645378,0.958041006653049,61.23693848702772,46.875705039356106,-1.0559571560335677,-0.8426262564984555,-0.7227251812919846,-1.060985116499456,9.504131371470296,0.5024995803833008,-0.1442081870407037,0.8507499217987053,0.11490975645769907,1.5865900871397116,0.4828298391282022,1.2186700044692085,-1.554100341796877,94.8872169237141,43.364081879772144,0.36792008267050325,9,-0.7462501525878906,-0.7487502098083496,-0.9918749332427979,-1.0650000572204572,0.6750001907348651,4,0.00803491850607263,1.4238472498711454,13.895000457763672,1.7307699831761807,13.375,1.0,13.167499542236328,0.00803491850607263
6110,2011-09-19,14.342499732971193,14.3725004196167,13.75,13.75,17409600.0,0.002096051211960992,-1.1012681862152554,1.7299275763844957,59.72849710238344,49.356589769628485,-0.9902096101299218,-0.8261844431296428,-0.7504330273612627,-1.0857742593605462,10.184677327554942,0.6225004196166992,-0.17526098427492265,0.8243746757507342,0.0006207241350129067,1.6481286273664555,0.41249769994287355,1.2362516515585948,-1.518536059570316,96.20687500616613,44.76284296526274,0.4118769758078602,9,-0.7762498855590838,-0.7762498855590838,-1.0518746376037615,-1.0949997901916504,0.43500041961669744,0,-0.003834711697782489,-1.3576168978645378,14.3125,1.4238472498711454,13.895000457763672,1.7307699831761807,13.375,-0.003834711697782489
6111,2011-09-20,14.5600004196167,14.93000030517578,14.227499961853027,14.352499961853027,27838400.0,0.01516476839427816,-2.0710366794239943,0.3502119008950851,63.35878405967882,51.4944929380027,-1.080283704398127,-0.9925827839908976,-0.9653238410188152,-1.298463170779618,11.022346478256333,0.7025003433227521,-0.13041101037861935,0.9771253585815423,0.04120013541978196,1.9130505817433026,0.5091627470006621,1.4450879701624224,-1.6730952916259785,81.33670258158313,30.20879428219665,0.46796261158087976,9,-0.7275004386901873,-0.7275004386901873,-1.314375400543213,-1.3125004768371564,0.07499980926513672,1,-0.012877746881612806,-1.1012681862152554,14.342499732971193,-1.3576168978645378,14.3125,1.4238472498711454,13.895000457763672,-0.012877746881612806
6112,2011-09-21,14.1225004196167,14.557499885559082,14.114999771118164,14.50749969482422,15281200.0,-0.030048076057096584,-1.2124974072016612,-1.8554141005607219,57.15379797339457,52.21971552489594,-0.5702869608583416,-0.5578927175717396,-0.5283902695536824,-0.8582473987631332,10.861612452258825,0.44500064849853516,-0.06953216491995207,0.5232503414154053,-0.4393805702774287,1.4858812531082393,0.04193488556898828,1.0045657972618223,-1.1130095809948752,45.53120782443907,-5.162977786925232,0.48131545584641655,9,-0.2900004386901873,-0.2900004386901873,-0.9081254005432129,-0.8750004768371564,1.0799999237060565,2,0.023543954272254863,-2.0710366794239943,14.5600004196167,-1.1012681862152554,14.342499732971193,-1.3576168978645378,14.3125,0.023543954272254863
6113,2011-09-22,13.887499809265135,14.260000228881836,13.720000267028807,13.907500267028807,22709600.0,-0.01664015601834501,-2.042257229129291,0.05194933874327758,60.33924292771425,53.88230101251724,-0.263442832532105,-0.3430396064740133,-0.297182073774918,-0.6206325181456727,10.029471298986007,0.5399999618530291,0.019307877144157715,0.2898747444152807,-0.6705836248307815,1.250333113661343,-0.19035444020775039,0.7701039290383118,-0.7627784026500741,13.842936938484856,-39.631899441135076,0.48022918462303116,9,-0.05499982833862305,-0.05499982833862305,-0.5943746566772443,-0.6399998664855922,1.2049999237060582,3,0.05454550199116226,-1.2124974072016612,14.1225004196167,-2.0710366794239943,14.5600004196167,-1.1012681862152554,14.342499732971193,0.05454550199116226
6114,2011-09-23,14.142499923706055,14.225000381469727,13.782500267028807,13.782500267028807,12992400.0,0.01836184467637536,-1.4583363135684,-17.999570856380025,66.95582744457181,56.02864017037218,-0.37001719107214726,-0.5730782389703251,-0.5516389616437785,-0.8710699094808465,9.914079286572221,0.44250011444091975,0.07961265271442564,0.5103748798370358,-0.477318209237767,1.4980679689118386,0.016528335299634378,1.0042214243744372,-0.9094617831773508,34.91732589730125,-23.372966415821978,0.4938465445374012,9,-0.2037496566772461,-0.3099999427795428,-0.8381247520446777,-0.8949999809265119,0.5900001525878906,4,0.05780449841619606,-2.042257229129291,13.887499809265135,-1.2124974072016612,14.1225004196167,-2.0710366794239943,14.5600004196167,0.05780449841619606
6115,2011-09-26,14.470000267028807,14.487500190734865,14.15999984741211,14.212499618530273,11520800.0,0.023157174833975835,1.2393147902408974,0.7152802613070034,70.96306567851033,59.734420538498995,-0.5434198672412922,-0.882627397691687,-0.8761493925258552,-1.1922963069973775,10.786208771794845,0.34500026702881037,0.13239712798815617,0.7977501869201635,-0.25879701433342817,1.8542973881737552,0.26947658629336857,1.3260237875469585,-1.1351443966212784,61.98346912026306,-0.9417277835876234,0.5282736006267955,9,-0.5312499999999982,-0.6375002861022949,-1.1656250953674299,-1.222500324249264,0.37249946594238637,0,0.035763642996277545,-1.4583363135684,14.142499923706055,-2.042257229129291,13.887499809265135,-1.2124974072016612,14.1225004196167,0.035763642996277545
6116,2011-09-27,14.4375,14.6875,14.357500076293945,14.654999732971193,11227200.0,-0.0022460446737421202,1.3362804373731951,-0.8446570299508662,67.95664592598192,62.88745369321487,-0.34847028053524376,-0.8435621166172069,-0.8395245453166602,-1.1540864863189153,11.639963894128718,0.3299999237060547,0.2349923659429809,0.7336249351501465,-0.37617532850144997,1.843425198801743,0.17872480332434826,1.2885250669759447,-1.0069354635063767,74.16019958659321,8.21528743049393,0.5549001318257986,9,-0.2487497329711914,-0.6050000190734881,-1.133124828338623,-1.1900000572204572,0.5825004577636719,1,0.023549794118641776,1.2393147902408974,14.470000267028807,-1.4583363135684,14.142499923706055,-2.042257229129291,13.887499809265135,0.023549794118641776
6117,2011-09-28,14.392499923706055,14.647500038146973,14.38249969482422,14.442500114440918,11064400.0,-0.00311688840131219,-6.571368237490286,0.22988621664876055,67.53846167389455,63.91458458590638,-0.16087733945215632,-0.7902480559601912,-0.7984136541423794,-1.1009859125764336,12.539857004142624,0.26500034332275213,0.3265686605959157,0.6576248645782474,-0.4940918208024563,1.8093415499589511,0.08176652188789468,1.2334832072686002,-0.8719692410915023,69.5090276264987,2.5448155132108496,0.575858342690352,9,-0.06749963760376154,-0.5599999427795428,-1.0581247806549072,-1.144999980926512,0.8824996948242188,2,0.016849074619507576,1.3362804373731951,14.4375,1.2393147902408974,14.470000267028807,-1.4583363135684,14.142499923706055,0.016849074619507576
6118,2011-09-29,13.922499656677244,14.592499732971193,13.65250015258789,14.579999923706055,16900400.0,-0.032655915895102194,1.7545779868176246,13.149955177478148,64.27524003117658,64.25217364636735,0.3502683667269544,-0.3153478803588978,-0.3371188485172656,-0.6272923197508824,12.54785203811891,0.9399995803833026,0.4438965522509015,0.17424960136413326,-0.9797720984677216,1.3282713011959881,-0.4027612485517942,0.7512604512800607,-0.317400796709018,26.086912453606097,-43.353784792240155,0.5770108499159273,9,0.3687505722045916,-0.08999967575073242,-0.5687496662139875,-0.6749997138977015,1.2250003814697283,3,0.09193756280910526,-6.571368237490286,14.392499923706055,1.3362804373731951,14.4375,1.2393147902408974,14.470000267028807,0.09193756280910526
6119,2011-09-30,13.86750030517578,14.234999656677244,13.600000381469727,13.787500381469727,16723200.0,-0.003950393453598489,-1.7912060733344155,-0.12167283835117815,61.305002316892384,64.4273408924239,0.37493464895517015,-0.22294881755505358,-0.294867347852648,-0.57035892261875,12.747987620646073,0.6349992752075178,0.5489937192738736,0.08825025558471467,-1.0422027815953605,1.2187032927647898,-0.4769762630053229,0.6534767741747523,1.0625,24.5977027621924,-43.644336723447196,0.5652265185900373,9,0.39750003814697443,-0.03500032424926758,-0.43312525749206365,-0.6200003623962367,1.2775001525878924,4,0.0883359942915023,1.7545779868176246,13.922499656677244,-6.571368237490286,14.392499923706055,1.3362804373731951,14.4375,0.0883359942915023
6120,2011-10-03,13.5,13.97249984741211,13.49250030517578,13.800000190734865,12614400.0,-0.02650083267267833,-2.0476202009681845,-3.7500059604702676,54.59571878923111,63.45366697348528,0.6820872026676419,0.18826719284756877,0.05648024082681502,-0.20260283431922588,12.630649052139816,0.4799995422363299,0.549940724585884,-0.3008750438690182,-1.3897836371514742,0.7880335494134378,-0.8453293405102471,0.2435792527722107,1.4034003067016592,0.6275896853114846,-64.42779309552348,0.5444542966412281,10,0.5900001525878906,0.3324999809265119,-0.01874995231628418,-0.2525000572204572,1.737500190734865,0,0.09129630194769955,-1.7912060733344155,13.86750030517578,1.7545779868176246,13.922499656677244,-6.571368237490286,14.392499923706055,0.09129630194769955
6121,2011-10-04,13.862500190734865,13.8725004196167,13.220000267028807,13.385000228881836,11600000.0,0.026851865980360268,1.6231139788409152,-1.5916655275563985,56.46123180025054,63.37671517646926,0.23494911113282768,-0.11391618163680128,-0.31136228932876797,-0.5677663846196221,12.146946178901429,0.6525001525878924,0.514582414560186,0.01962513923645126,-1.0058225563546106,1.0450728348275131,-0.49309870855907967,0.5323489870319822,0.9844641159057588,45.00875843943468,-16.689994916595147,0.5127238477955305,10,0.09124994277953924,-0.030000209808353162,-0.39499998092651545,-0.6150002479553223,0.8499994277954084,1,0.07069428521208021,-2.0476202009681845,13.5,-1.7912060733344155,13.86750030517578,1.7545779868176246,13.922499656677244,0.07069428521208021
6122,2011-10-05,14.09749984741211,14.157500267028807,13.84749984741211,13.912500381469727,12326800.0,0.01695218419793476,1.0327876028716632,0.3874334674802011,52.90321610321282,62.550489973746885,-0.004436350325057958,-0.2996994371373365,-0.5549671332615684,-0.8036508292491575,12.143194632570257,0.31000041961669744,0.4865330407768038,0.213624811172485,-0.7817745187202956,1.2090241410652656,-0.2840748537739053,0.7113244761188753,0.651846616851806,63.93442053405779,6.68438810511001,0.49769966494639034,10,-0.14374971389770508,-0.2649998664855975,-0.6299996376037598,-0.84375,0.9000005722045898,2,0.0654371782469576,1.6231139788409152,13.862500190734865,-2.0476202009681845,13.5,-1.7912060733344155,13.86750030517578,0.0654371782469576
6123,2011-10-06,13.899999618530273,13.925000190734865,13.44499969482422,13.702500343322756,18088000.0,-0.01400959255325629,2.878785309972471,1.067566731619798,43.68783243594113,59.96515719501015,0.2179424145927502,-0.05396998692558164,-0.35879248737210645,-0.6071549670908514,12.564412468481484,0.6525001525878888,0.41753869743397054,-0.01625041961669993,-0.9662705184836966,0.9337696792502967,-0.49126046905019827,0.4587596298167984,0.7575860738995353,66.99505028638451,13.906646103353047,0.4750100494334983,10,0.05375051498413086,-0.06749963760376154,-0.43249940872192383,-0.6149997711181641,1.4350004196166992,3,0.09892086602412342,1.0327876028716632,14.09749984741211,1.6231139788409152,13.862500190734865,-2.0476202009681845,13.5,0.09892086602412342
6124,2011-10-07,13.925000190734865,14.25749969482422,13.895000457763672,13.942500114440918,11682400.0,0.0017986023662377448,-8.354892695412529,-0.08860753381330273,43.60154481958689,56.92498821068533,0.17751228391472829,-0.0020911003503645276,-0.3877568822035382,-0.6240432042842325,12.048256575947534,0.36249923706054865,0.39782508438890574,-0.040124845504758255,-0.8737449101235448,0.7934952191140283,-0.45693487781415243,0.3766851868046359,0.6463303761708836,67.95183735224944,19.478329412916025,0.4168100323093935,10,0.02874994277953924,-0.09250020980835316,-0.44499993324279963,-0.6400003433227557,1.2174997329711896,4,0.0877917293118251,2.878785309972471,13.899999618530273,1.0327876028716632,14.09749984741211,1.6231139788409152,13.862500190734865,0.0877917293118251
6125,2011-10-10,14.449999809265135,14.454999923706055,14.067500114440918,14.125,6886400.0,0.037701946954340704,1.3134314336712472,-18.571498637603963,48.45937589657363,54.758624874084404,-0.3918276143514188,-0.4453730398283291,-0.9114268618149239,-1.1401903488232943,11.17633301050445,0.5299997329711896,0.3981016456160109,0.4184998035430887,-0.34070421551664154,1.177703822602819,0.038897794013223574,0.7981018130729538,0.040250939647997086,99.59513232138278,52.99509564506764,0.3796020095298654,10,-0.5162496566772443,-0.617499828338623,-0.96874952316284,-1.1487498283386213,0.7674999237060582,0,0.048096931326802705,-8.354892695412529,13.925000190734865,2.878785309972471,13.899999618530273,1.0327876028716632,14.09749984741211,0.048096931326802705
6126,2011-10-11,14.517499923706055,14.539999961853027,14.25,14.414999961853027,9327200.0,0.004671288258262685,2.932201855623444,0.31538468310117634,56.17186394055035,53.4956695703795,-0.4992922627877796,-0.4285192212917295,-0.9722722765581757,-1.1963198025740631,10.709194920813903,0.28999996185302734,0.35464250819763876,0.41849989891052175,-0.2521525869915706,1.0891523848126141,0.08317365595947557,0.7538261418615679,-1.2974996566772479,97.94520249679714,49.094535281169115,0.3353262429510459,10,-0.6112499237060547,-0.6849999427795428,-1.0662496089935303,-1.216249942779541,0.5850000381469727,1,0.049595334652153156,1.3134314336712472,14.449999809265135,-8.354892695412529,13.925000190734865,2.878785309972471,13.899999618530273,0.049595334652153156
6127,2011-10-12,14.425000190734865,14.609999656677244,14.332500457763672,14.609999656677244,10217600.0,-0.006371602097971718,2.000000000000038,-1.8048735101740458,58.78986482313602,52.88618343615276,-0.44890466849922817,-0.2670126690584187,-0.8610797252146956,-1.094747982774532,10.898224091151523,0.27749919891357244,0.25808177762310436,0.27350015640258896,-0.31826885032447016,0.8652691631296481,-0.022384346960940604,0.5693846597661185,-1.1785999298095735,84.12021699570504,29.56728474822077,0.29588450336352995,10,-0.5100002288818395,-0.5925002098083532,-1.0325000286102313,-1.1237502098083514,0.36999988555908025,2,0.01993063597878275,2.932201855623444,14.517499923706055,1.3134314336712472,14.449999809265135,-8.354892695412529,13.925000190734865,0.01993063597878275
6128,2011-10-13,14.375,14.600000381469727,14.300000190734865,14.327500343322756,8427200.0,-0.00346621768275468,-4.8536644367738635,-0.25675564215973884,54.07537250958188,52.08289123534048,-0.36650956344562147,-0.18889295671718287,-0.7967732507034206,-1.0364731264320302,11.067172424119795,0.3000001907348615,0.17516366890128943,0.19949998855590856,-0.3873821158298494,0.7863820929416665,-0.09394106363697041,0.49294104074878753,-1.0740557632446297,67.13287832569299,9.679111401497863,0.2934410521928787,10,-0.46000003814697443,-0.5425000190734881,-0.9824998378753662,-1.0737500190734863,0.5100002288818359,3,0.04330437701681378,2.000000000000038,14.425000190734865,2.932201855623444,14.517499923706055,1.3134314336712472,14.449999809265135,0.04330437701681378
6129,2011-10-14,14.427499771118164,14.479999542236328,14.270000457763672,14.479999542236328,8734000.0,0.0036521579908288526,7.0,-1.1052663280262225,49.175548200784064,51.480650058846365,-0.37014429077902555,-0.24489118873138338,-0.8228590181304529,-1.0809476276349095,10.244230586008046,0.20999908447265625,0.0931532114785334,0.2462497711181637,-0.3484848456423073,0.8409843878786347,-0.05111753726207269,0.5436170794984001,-1.0741933175659195,66.35943971366916,9.087096413473091,0.29736730838023573,10,-0.5124998092651385,-0.5949997901916522,-1.0699996948242188,-1.1262497901916504,0.35000038146972656,4,0.06290072995499174,-4.8536644367738635,14.375,2.000000000000038,14.425000190734865,2.932201855623444,14.517499923706055,0.06290072995499174
6130,2011-10-17,14.287500381469727,14.542499542236328,14.262499809265135,14.390000343322756,6381200.0,-0.009703648717340196,-2.6721010074479237,1.952388737511387,47.20671045873698,50.45236990978931,-0.1192286679371719,-0.1151260515281578,-0.661074021391336,-0.9324181240591489,9.928948221439732,0.2799997329711932,0.05065143451479237,0.10900034904480016,-0.4830976916489824,0.7010983897385827,-0.18704867130209024,0.40504936939169056,-0.8839261997924819,10.416782564697643,-42.87204983987665,0.29604902034689085,10,-0.26000070571899414,-0.45500040054321467,-0.9300003051757812,-0.9237504005432129,0.5049991607666016,0,0.059842486047820165,7.0,14.427499771118164,-4.8536644367738635,14.375,2.000000000000038,14.425000190734865,0.059842486047820165
6131,2011-10-18,14.3725004196167,14.494999885559082,14.092499732971193,14.260000228881836,10724400.0,0.0059492588540690505,1.2517546316673904,-1.0975632449129407,49.63303654515745,50.08901662556093,-0.13888223813781053,-0.22650645832767147,-0.707296773163435,-1.012578388867329,8.527888220739976,0.40250015258788885,0.02904691938447712,0.20337538719177317,-0.36889455625538403,0.7756453306389304,-0.08275958453180543,0.4895103589153518,-0.9206692189394552,54.10642085515577,2.750804828661778,0.2861349717235788,10,-0.3450007438659668,-0.4337501525878906,-1.020625352859497,-1.0087504386901855,0.3274993896484357,1,0.05879278404481192,-2.6721010074479237,14.287500381469727,7.0,14.427499771118164,-4.8536644367738635,14.375,0.05879278404481192
6132,2011-10-19,14.454999923706055,14.625,14.380000114440918,14.477499961853027,11472000.0,0.005740094046318811,-1.840584036842309,-0.2,61.3903865494106,52.055967082613094,-0.1847676731163368,-0.29810259362680114,-0.7690871498867509,-1.0887911454672121,7.4104695432362835,0.2524995803833008,0.06650046206524785,0.26924991607666016,-0.31647752579303834,0.8549773579463587,-0.02361380485818998,0.5621136370115103,-0.9568419847888112,68.0751190525227,12.964553268626396,0.29286372093484925,10,-0.19499969482421875,-0.5162496566772461,-1.1031248569488525,-1.091249942779541,0.2325000762939453,2,0.04479419173742638,1.2517546316673904,14.3725004196167,-2.6721010074479237,14.287500381469727,7.0,14.427499771118164,0.04479419173742638
6133,2011-10-20,14.645000457763672,14.675000190734865,14.422499656677244,14.452500343322756,12954800.0,0.013144277762742629,1.000007553868525,-8.555546136565852,65.72295653327701,54.513901717467554,-0.2882934896290603,-0.45159693677284807,-0.915433862445937,-1.2695798830190608,7.173331598325554,0.25250053405762074,0.07713890425972103,0.42137541770935094,-0.18088024670336544,1.0236310821220673,0.12024758550299275,0.7225032499157091,-1.0792319951814626,94.84983529689096,34.397448387661015,0.3011278322063585,10,-0.27375030517578125,-0.5700001716613787,-1.393125295639038,-1.2812504768371582,0.3274993896484375,3,0.010242377182771323,-1.840584036842309,14.454999923706055,1.2517546316673904,14.3725004196167,-2.6721010074479237,14.287500381469727,0.010242377182771323
6134,2011-10-21,14.960000038146973,14.967499732971193,14.739999771118164,14.762499809265135,12902000.0,0.021509018131598,1.1411799553006245,1.025974605030462,80.16530098090561,58.03678228239333,-0.4928692874327947,-0.7401596014507419,-1.2011590485445538,-1.5693708149746222,7.141058158659888,0.3224992752075213,0.09929999301006909,0.6954999923706051,0.011066613702784167,1.379933371038426,0.35328330303669375,1.0377166817045165,-1.3054930373125515,99.14289202008908,29.837408665035355,0.34221668933391064,10,-0.4300003051757795,-0.8662500381469727,-1.6018750667572021,-1.596250057220459,0.18999958038330078,4,-0.005013356221516885,1.000007553868525,14.645000457763672,-1.840584036842309,14.454999923706055,1.2517546316673904,14.3725004196167,-0.005013356221516885
6135,2011-10-24,14.987500190734865,15.0,14.854999542236328,14.922499656677244,11665200.0,0.0018382454891556765,2.2222269317170347,0.3291162467285538,76.97842911246501,60.34862285705051,-0.48735776906845807,-0.7661848025557116,-1.2051510307190458,-1.578673515784585,6.660020738955752,0.14500045776367188,0.1808950878834299,0.6971251487731944,-0.05572788739731571,1.4499781849437046,0.32069863068793936,1.0735516668584495,-1.2016939166867662,98.6226109545885,25.159652842336257,0.37642651808525524,10,-0.44125032424926935,-0.8775000572204608,-1.4225003719329852,-1.5225000381469744,0.4375,0,-0.014011678763933832,1.1411799553006245,14.960000038146973,1.000007553868525,14.645000457763672,-1.840584036842309,14.454999923706055,-0.014011678763933832
6136,2011-10-25,14.77750015258789,14.982500076293945,14.7475004196167,14.875,10553600.0,-0.014011678763933832,-1.9841356342718741,-1.4999853282079054,66.50486605501865,61.20584521614859,-0.26440296257681695,-0.5580165791417535,-0.9715029020567147,-1.350274962204395,5.715615522528802,0.23999977111816584,0.26378131844276176,0.4701251029968265,-0.31152048391039955,1.2517706899040526,0.07930230954321438,0.8609478964504387,-0.845990631425563,64.11292121264326,-10.119302909280364,0.3908227934536128,10,-0.23125028610229492,-0.6675000190734863,-1.2112503051757812,-1.3125,0.8625001907348651,1,0.0010150153607551005,2.2222269317170347,14.987500190734865,1.1411799553006245,14.960000038146973,1.000007553868525,14.645000457763672,0.0010150153607551005
6137,2011-10-26,14.635000228881836,14.732500076293945,14.350000381469727,14.482500076293945,19873200.0,-0.009643033140561252,1.2014380591689995,-1.5641065769396298,68.32919995015203,62.78960382065638,-0.09943894224065097,-0.41784053726725645,-0.8170810764840617,-1.1871842025636,4.516104677657717,0.42749977111816406,0.28967474176927865,0.3155001640319828,-0.47912101095930204,1.1101213390232676,-0.08181042346365963,0.7128107515276252,-0.5752718502589875,43.846156103372486,-30.008488257008686,0.39731058749564224,10,-0.08875036239624023,-0.5250000953674316,-0.802500247955324,-0.9037499427795428,0.9250001907348633,2,0.004441378842962029,-1.9841356342718741,14.77750015258789,2.2222269317170347,14.987500190734865,1.1411799553006245,14.960000038146973,0.004441378842962029
6138,2011-10-27,15.202500343322756,15.31999969482422,14.827500343322756,14.967499732971193,19186400.0,0.03877691189378818,1.0957449830570378,1.5409860669885185,75.07361733063892,65.66716705730691,-0.6003468494106254,-0.9323304716498146,-1.3623535053784455,-1.731382798610225,5.094771199202562,0.6849994659423846,0.2948018856956942,0.8190002441406268,-0.044215095900357326,1.6822155841816109,0.3873925741201347,1.2506079141611188,-1.0299393701346489,87.88665621884581,12.736542512090324,0.4316076700204921,10,-0.49625062942504883,-0.932500362396242,-1.3700003623962438,-1.4712500572204625,0.6524991989135724,3,-0.03387602905392828,1.2014380591689995,14.635000228881836,-1.9841356342718741,14.77750015258789,2.2222269317170347,14.987500190734865,-0.03387602905392828
6139,2011-10-28,15.092499732971193,15.302499771118164,14.952500343322756,15.175000190734865,12900000.0,-0.007235692015614803,1.0740730275167254,-0.35106486591779756,65.06447867883557,67.65136352620677,-0.4314695442026295,-0.7650763031938279,-1.2178082087466553,-1.5972862233216496,5.604593955274075,0.3499994277954084,0.2975640012848615,0.6477496623992938,-0.23492712162139995,1.5304264464199875,0.2064112703889478,1.0890880544096397,-0.7592973387540312,76.54637908285964,4.302984826533859,0.44133839201034675,10,-0.38625001907348633,-0.8224997520446795,-1.2599997520446813,-1.3612494468689,0.7875003814697248,4,-0.007950961582389948,1.0957449830570378,15.202500343322756,1.2014380591689995,14.635000228881836,-1.9841356342718741,14.77750015258789,-0.007950961582389948
6140,2011-10-31,14.732500076293945,15.125,14.72249984741211,14.987500190734865,16514800.0,-0.02385288474716951,-1.92726774610815,3.0908933277847352,54.43299423154668,68.18469215802779,-0.001909208039858612,-0.3246515401311889,-0.826573663359822,-1.2159175532060615,5.74459752766291,0.4025001525878906,0.3168547258462411,0.22612500190734863,-0.5437152408535777,0.995965244668275,-0.15879511947311542,0.6110451232878127,-0.26114605999179474,39.432986143200615,-28.338237941759395,0.38492012138046344,10,0.10249996185302734,-0.46250009536743164,-0.8468749523162842,-1.0012497901916522,1.0299997329711896,0,0.02833867572199278,1.0740730275167254,15.092499732971193,1.0957449830570378,15.202500343322756,1.2014380591689995,14.635000228881836,0.02833867572199278
6141,2011-11-01,14.842499732971193,15.024999618530273,14.300000190734865,14.387499809265135,16472000.0,0.007466462318520328,-1.3015885510488991,-1.7843126255203148,58.54656470189513,67.8687119527483,-0.042720838531453253,-0.37678565907451933,-0.9050281321681783,-1.2999393368948073,5.364507222046717,0.7249994277954084,0.35505599732918647,0.2871246814727808,-0.43332714491620905,1.0075765078617707,-0.07310123172171501,0.6473505946672766,0.47749996185302734,53.18625548947358,-11.999869439906206,0.36022591319449526,11,-0.03249979019165039,-0.5724997520446795,-0.956874608993532,-1.1112494468689,0.7475004196166974,1,0.039245441687272065,-1.92726774610815,14.732500076293945,1.0740730275167254,15.092499732971193,1.0957449830570378,15.202500343322756,0.039245441687272065
6142,2011-11-02,15.020000457763672,15.072500228881836,14.837499618530273,15.03499984741211,13634400.0,0.011958950849645378,4.222226931717035,-0.032965697062682355,62.548648528298486,67.51601106330622,-0.14711902576796554,-0.5076593521645894,-1.065356791297173,-1.450206209317681,5.524539158386884,0.2350006103515625,0.4196279431510792,0.41850037574767995,-0.29662466433448564,1.1336254158298456,0.06093785570659804,0.7760628957887619,0.27959924697876204,70.5882957925176,5.4150915856230455,0.35756252004108274,11,-0.21000051498412908,-0.7500004768371582,-1.0093753337860107,-1.2887501716613787,0.7924995422363281,2,0.041278286728587466,-1.3015885510488991,14.842499732971193,-1.92726774610815,14.732500076293945,1.0740730275167254,15.092499732971193,0.041278286728587466
6143,2011-11-03,15.274999618530273,15.30500030517578,14.975000381469727,15.087499618530273,12832800.0,0.016977307123502428,1.6666512538339662,-12.500508646998982,65.28404197062713,65.86253783994195,-0.3390048237100096,-0.6897279486391703,-1.3038964632158567,-1.6765714880419615,4.935938256604174,0.3299999237060529,0.48238107055984436,0.6047495365142819,-0.09051802038112378,1.3000170934096875,0.25711575806657905,0.9523833149619847,-0.9749994277954084,97.01485739012125,30.670159704940318,0.3476337784477032,11,-0.46499967575073065,-1.0049996376037598,-1.196249485015871,-1.5437493324279803,0.44750022888183594,3,0.018657990717111828,4.222226931717035,15.020000457763672,-1.3015885510488991,14.842499732971193,-1.92726774610815,14.732500076293945,0.018657990717111828
6144,2011-11-04,15.147500038146973,15.270000457763672,15.047499656677244,15.199999809265135,7813600.0,-0.008346944914396581,1.311683807938508,-0.2799987792968655,65.57970801663674,64.5960132737388,-0.20351290902789998,-0.49112610484753993,-1.1460083717385245,-1.5207290574886283,4.9767259737852365,0.22749996185302912,0.5072776742018377,0.41612496376037633,-0.21529456659876267,1.0475444941195153,0.10041519858080683,0.7318347289399458,-0.8273998451232885,84.32833342348177,10.458485680533968,0.31570976517956967,11,-0.33750009536742986,-0.877500057220459,-1.0856249332427979,-1.4162497520446795,0.4825000762939453,4,0.046707344598621026,1.6666512538339662,15.274999618530273,4.222226931717035,15.020000457763672,-1.3015885510488991,14.842499732971193,0.046707344598621026
6145,2011-11-07,15.145000457763672,15.217499732971193,14.890000343322756,15.11750030517578,7699600.0,-0.00016501603413143773,2.7971229226328567,-0.5238147138965094,64.4257773918358,64.36500342227404,-0.19704366488666736,-0.45733705392883905,-1.1194539075455303,-1.4897331836305483,5.226762935777232,0.3274993896484375,0.50623009226147,0.3788753509521481,-0.2637415167554451,1.0214922186597413,0.0575669170983506,0.7001837848059456,-0.8052022624969464,84.07961898580318,7.39134550685425,0.32130843385379704,11,-0.3350005149841291,-0.8750004768371582,-1.096250295639038,-1.4137501716613787,0.39749908447265625,0,0.04853084413744391,1.311683807938508,15.147500038146973,1.6666512538339662,15.274999618530273,4.222226931717035,15.020000457763672,0.04853084413744391
6146,2011-11-08,15.237500190734865,15.262499809265135,14.914999961853027,15.175000190734865,6954400.0,0.006107608463212344,5.177816961107137,2.272714662227624,64.55814966890189,63.945997835468475,-0.24298259539468425,-0.5197798525282007,-1.190760680880203,-1.5548254977120894,5.297657515660604,0.3474998474121076,0.4418697627694588,0.43537507057190084,-0.22890182991771546,1.0996519710615171,0.10323662032709358,0.7675135208167081,-0.8783979532699586,85.56149405356959,7.462177251040288,0.3321384502448078,11,-0.42750024795532227,-0.9675002098083514,-1.276250123977663,-1.506249904632572,0.3350000381469709,1,0.0344544454115574,2.7971229226328567,15.145000457763672,1.311683807938508,15.147500038146973,1.6666512538339662,15.274999618530273,0.0344544454115574
6147,2011-11-09,14.712499618530273,15.039999961853027,14.672499656677244,14.942500114440918,11122800.0,-0.034454507998878836,-1.370966501465872,-3.6800079345703125,51.1166117652998,61.284108328208575,0.3287376297437081,0.02936960902695418,-0.649183007594754,-1.0064694844833966,5.429080546488915,0.5650005340576207,0.38098671913071946,-0.10400047302246129,-0.7459842036881064,0.5379832576431838,-0.4249923383552847,0.21699139231036213,-0.33447941971114936,6.324098156734421,-66.7789570620166,0.32099186533282253,11,0.09000062942504883,-0.3299999237060529,-0.8193745613098145,-0.9812493324279803,0.8225002288818359,2,0.05964319842376842,5.177816961107137,15.237500190734865,2.7971229226328567,15.145000457763672,1.311683807938508,15.147500038146973,0.05964319842376842
6148,2011-11-10,14.9975004196167,15.032500267028807,14.765000343322756,14.835000038146973,10855200.0,0.019371337874324768,1.301073857437021,-0.7065218743391674,50.62657272590526,59.67989655566077,0.012962684738869967,-0.21776896826547798,-0.9101652239102442,-1.2689747974135237,5.635712870757652,0.3200006484985334,0.36911237703994715,0.14987530708313024,-0.4616186742762558,0.7613692884425163,-0.15587168359656367,0.45562229776282415,-0.6009406186704425,54.39336020110943,-14.779018722391882,0.30574699067969324,11,-0.19500017166137695,-0.6150007247924787,-1.1043753623962402,-1.266250133514406,0.38249969482421875,3,0.05434236089883915,-1.370966501465872,14.712499618530273,5.177816961107137,15.237500190734865,2.7971229226328567,15.145000457763672,0.05434236089883915
6149,2011-11-11,15.335000038146973,15.375,15.0024995803833,15.079999923706055,11304800.0,0.02250372455991556,1.2238828489522395,1.5692277897109053,55.261163837937985,59.77191540081536,-0.32019244319534934,-0.5099398875483345,-1.2060923407161361,-1.5815484926188788,5.787997482512706,0.3774995803833008,0.3749354422899067,0.4419999122619629,-0.17290177483391567,1.0569015993578414,0.13454906871402272,0.7494507558099031,-0.9202714271161252,94.30605803495673,27.66680254608228,0.30745084354793945,11,-0.497499942779541,-0.6999998092651367,-1.4418749809265137,-1.6037497520446795,0.44250011444091797,4,0.025268980000078267,1.301073857437021,14.9975004196167,-1.370966501465872,14.712499618530273,5.177816961107137,15.237500190734865,0.025268980000078267
6150,2011-11-14,15.142499923706055,15.427499771118164,15.114999771118164,15.229999542236328,10450800.0,-0.012552990802873087,-3.3859672605105007,-0.3431356049471366,55.555552329868554,59.4395806928124,-0.07087050173124965,-0.2636168551183804,-0.9675966221348595,-1.3652682198428447,5.858054217280125,0.3125,0.2999217808365504,0.20674982070922887,-0.34672026606539674,0.7602199074838545,-0.06998522267808482,0.48348486409654257,-0.6893604571164413,62.251681561246805,-4.512691198485619,0.2767350433873132,11,-0.09250020980834961,-0.39499998092651367,-1.2493748664855957,-1.4112496376037615,0.7325000762939453,0,0.03219416828073851,1.2238828489522395,15.335000038146973,1.301073857437021,14.9975004196167,-1.370966501465872,14.712499618530273,0.03219416828073851
6151,2011-11-15,15.217499732971193,15.357500076293945,14.86750030517578,15.067500114440918,13080000.0,0.004952934432426392,1.279067085395938,-1.714288828337895,59.052052096853615,59.05106997820741,-0.09731638704459833,-0.28676834057210066,-0.9933302842958245,-1.410381496674626,6.235314037531409,0.48999977111816584,0.27175598555260905,0.23949966430664205,-0.2592344926436496,0.7382338212569337,-0.009867414168503785,0.4888667427817879,-0.7058986481098675,72.18542962705686,2.4178730381077713,0.24936707847514616,11,-0.1675000190734881,-0.45749998092651545,-1.334374666213991,-1.4862494468689,0.8424997329711932,1,0.02135697814805737,-3.3859672605105007,15.142499923706055,1.2238828489522395,15.335000038146973,1.301073857437021,14.9975004196167,0.02135697814805737
6152,2011-11-16,15.102499961853027,15.380000114440918,15.077500343322756,15.1274995803833,13473200.0,-0.007557073969845396,-7.066783652501543,-0.1666645473850164,48.191674438625405,57.15191803020722,0.03421465477580554,-0.12729896284950115,-0.8376055858013913,-1.2670979414823549,6.373857562175608,0.3024997711181623,0.2953561645240317,0.09212489128112722,-0.3437657549581292,0.5280155375203837,-0.1258204318385019,0.3100702144007563,-0.5359449558162908,50.94338264613529,-15.849300342356983,0.21794532311962864,11,-0.052500247955322266,-0.3425002098083496,-1.2331249713897705,-1.3712496757507342,1.2249994277954102,2,0.03112069314457666,1.279067085395938,15.217499732971193,-3.3859672605105007,15.142499923706055,1.2238828489522395,15.335000038146973,0.03112069314457666
6153,2011-11-17,14.795000076293945,15.125,14.712499618530273,15.037500381469727,10610000.0,-0.02036085987987335,-1.0245356848648244,9.700160219729915,44.97890648514922,54.86294008226416,0.2977811172532956,0.20239141769447144,-0.4913083221467751,-0.9388428332905043,6.69013768942629,0.41250038146972656,0.29291552648193964,-0.22287497520446742,-0.6369092732300174,0.1911593228210826,-0.42989212421724154,-0.01585782619169329,-0.17678838435232258,11.538523098920681,-51.78885663543876,0.20701714901277457,11,0.25499963760375977,-0.03500032424926758,-0.9212501049041766,-1.0637497901916522,1.5499992370605469,3,0.050016881872401386,-7.066783652501543,15.102499961853027,1.279067085395938,15.217499732971193,-3.3859672605105007,15.142499923706055,0.050016881872401386
6154,2011-11-18,14.885000228881836,14.97249984741211,14.762499809265135,14.81999969482422,13084000.0,0.006083146476768109,-1.3333298012121977,-0.2680431020921745,52.83194429194308,53.57473640449831,0.18621169661010128,0.11223892212666797,-0.5308328240831273,-1.0092298352496591,6.399818114520859,0.21000003814697443,0.2652274924843159,-0.1291248321533196,-0.5467095799257145,0.28845991561907525,-0.337917206039517,0.07966754173287782,-0.21823125218962147,24.12595434101786,-40.47967950261693,0.20879237388619723,11,0.16499948501586914,-0.1250004768371582,-1.0112502574920672,-1.1537499427795428,1.3249988555908168,4,0.033254946452645484,-1.0245356848648244,14.795000076293945,-7.066783652501543,15.102499961853027,1.279067085395938,15.217499732971193,0.033254946452645484
6155,2011-11-21,14.77750015258789,14.842499732971193,14.522500038146973,14.72249984741211,9994000.0,-0.0072220406208231,2.459466147041492,0.8461515889550981,48.79182917244098,51.822923016002655,0.2638459157543025,0.2141808209519347,-0.37870720118505474,-0.8846183306086264,6.199556474975387,0.3625001907348633,0.20048382541109433,-0.22612490653991735,-0.6568814784715116,0.20463166539167688,-0.44150319250571357,-0.010746620574121124,0.6499996185302734,29.737620029494394,-34.812456938349044,0.21537828596579675,11,0.19749975204467773,-0.01750040054321289,-0.9037501811981219,-1.0462498664855975,1.5674991607666016,0,0.06767044423443136,-1.3333298012121977,14.885000228881836,-1.0245356848648244,14.795000076293945,-7.066783652501543,15.102499961853027,0.06767044423443136
6156,2011-11-22,14.792499542236328,14.887499809265135,14.587499618530273,14.75,15726000.0,0.0010150153607551005,1.5806459551917025,0.7727146622277709,45.49948420427474,51.19879773144431,0.20013081692812307,0.2111906171713578,-0.3494373460757174,-0.884800093949897,6.231787158384718,0.3000001907348615,0.14074054731485397,-0.21187548637390208,-0.6410236209470703,0.21727264819926617,-0.4264495536604862,0.002698580912682047,0.6169002342224115,31.486819832865116,-30.965205561545687,0.21457406728658404,11,0.18250036239624023,-0.03249979019165039,-0.8624997138977051,-1.061249256134035,1.345001220703125,1,0.0731790090425799,2.459466147041492,14.77750015258789,-1.3333298012121977,14.885000228881836,-1.0245356848648244,14.795000076293945,0.0731790090425799
6157,2011-11-23,14.699999809265135,14.829999923706055,14.65250015258789,14.6899995803833,14377600.0,-0.006253150977431732,-3.1765101875953685,0.2353020375190319,37.84354975097596,49.778461845341056,0.3248303707886162,0.325498091971296,-0.21951987078312918,-0.7801055909404155,6.850453699814117,0.17749977111816406,0.08053897786715325,-0.30762519836425994,-0.7258404189311793,0.11059002220265945,-0.5167328086477188,-0.09851758808080113,0.6916619724273687,29.460544789455312,-27.437272171360917,0.2091076102834595,11,0.2750000953674334,0.16375017166137873,-0.7168748378753644,-0.9687495231628418,1.2274999618530291,2,0.09251698464785485,1.5806459551917025,14.792499542236328,2.459466147041492,14.77750015258789,-1.3333298012121977,14.885000228881836,0.09251698464785485
6158,2011-11-25,14.6875,14.857500076293945,14.59000015258789,14.662500381469727,7932000.0,-0.0008503271719266792,-2.147056513592658,2.4999046347515406,39.77777259732254,48.058085040828225,0.3226637557253724,0.31351099191386744,-0.18573982901148334,-0.7555994064168221,6.72517964847373,0.2674999237060547,0.0078031649537742,-0.29437499046325755,-0.7252947454202019,0.1365447644936868,-0.5098348679417306,-0.07891511298478449,0.6867785468215928,36.666673730923854,-16.06897258186256,0.21545987747847248,11,0.28749990463256836,0.17624998092651367,-0.5881247520446777,-0.9562497138977069,1.4200000762939453,4,0.11165953291223407,-3.1765101875953685,14.699999809265135,1.5806459551917025,14.792499542236328,2.459466147041492,14.77750015258789,0.11165953291223407
6159,2011-11-28,14.97249984741211,15.0625,14.895000457763672,14.93000030517578,12411200.0,0.01940424493018611,-1.977789834186701,1.7000076295110194,46.59426145859303,47.06238605513094,-0.021416482493467726,0.020090135780122864,-0.4591682857959096,-1.031603874930493,6.3736425739637,0.375,0.024068336248591393,-0.003375148773193004,-0.43113953996936516,0.42438924242297915,-0.21725734437127997,0.21050704682489396,0.3847431292359911,83.33330389893877,33.13471978558957,0.21388219559808652,11,-0.021249771118164062,-0.1087498664855957,-0.7493746280670166,-1.2412495613098162,1.6049995422363281,0,0.09166802337150193,-2.147056513592658,14.6875,-3.1765101875953685,14.699999809265135,1.5806459551917025,14.792499542236328,0.09166802337150193
6160,2011-11-29,15.149999618530273,15.182499885559082,14.982500076293945,14.982500076293945,9396000.0,0.011855052457979687,-1.3880639504429615,3.9412081500761302,48.32854643966962,45.87088542655495,-0.2209788306164704,-0.1312575373985485,-0.6237626554545272,-1.1996633882886396,6.424606343713063,0.21000003814697266,0.026586414680359383,0.15324964523315465,-0.26515308630909473,0.571652376775404,-0.05595172053796915,0.36245101100427846,0.1905484993478037,94.53777269864065,46.79597066937636,0.20920136577112441,11,-0.19874954223632812,-0.28624963760375977,-0.8381247520446777,-1.3399996757507324,1.4650001525878906,1,0.06996696321007634,-1.977789834186701,14.97249984741211,-2.147056513592658,14.6875,-3.1765101875953685,14.699999809265135,0.06996696321007634
6161,2011-11-30,15.425000190734865,15.5,15.210000038146973,15.420000076293945,15140000.0,0.01815185340785308,2.7419414381433467,0.029851511079743688,65.04753468575869,47.74375878734754,-0.5179143150548882,-0.3798565470670532,-0.8894079840775468,-1.4646464439979976,6.471205983538917,0.35000038146972656,-0.009924943089522742,0.39912519454956197,-0.05374373973721269,0.8519941288363366,0.17269072740617375,0.6255596616929502,-0.9025001525878924,91.75826133615054,37.17554399285348,0.22643446714338744,11,-0.41375017166137873,-0.5250000953674334,-1.096875190734865,-1.560000419616701,0.9999990463256818,2,0.05964337836262912,-1.3880639504429615,15.149999618530273,-1.977789834186701,14.97249984741211,-2.147056513592658,14.6875,0.05964337836262912
6162,2011-12-01,15.640000343322756,15.77750015258789,15.362500190734865,15.364999771118164,14077200.0,0.013938421389260824,-1.9642882687729515,54.99885561699398,63.98259600465236,49.85527984507011,-0.724880890402412,-0.5755342255595703,-1.0782575971889141,-1.6673590556617253,6.8490540904517445,0.41499996185302557,-0.029518121541125097,0.5831253528594988,0.05356262774614429,1.1126880779728534,0.31834399030282157,0.8479067154161761,-1.0979503059387223,88.42106869346232,32.417561005032425,0.2647813625566769,12,-0.49000024795532404,-0.6012501716613787,-1.3118753433227557,-1.7725005149841326,0.7499990463256818,3,0.03180948904704439,2.7419414381433467,15.425000190734865,-1.3880639504429615,15.149999618530273,-1.977789834186701,14.97249984741211,0.03180948904704439
6163,2011-12-02,15.5600004196167,15.78499984741211,15.557499885559082,15.774999618530273,12496400.0,-0.005115084523652946,-1.0681789611031398,-0.7818136420226126,55.51471791328476,50.153365802996966,-0.586645924408316,-0.49865425951135833,-0.964921641499707,-1.5756515538555202,7.378391251753212,0.22749996185302734,-0.07127458494649908,0.4888753890991211,-0.0793295036067061,1.0570802818049483,0.2047729427462066,0.7729778354520356,-0.9685323776245109,74.71914807893428,22.58738903772654,0.284102446352914,12,-0.4062504768371582,-0.5175004005432129,-1.2318754196166992,-1.6925005912780762,0.8249998092651367,4,0.023618209613809116,-1.9642882687729515,15.640000343322756,2.7419414381433467,15.425000190734865,-1.3880639504429615,15.149999618530273,0.023618209613809116
6164,2011-12-05,15.854999542236328,15.890000343322756,15.699999809265135,15.737500190734865,12103200.0,0.01895881199641347,1.0266620551449828,-0.5465106479243008,66.62777778766934,52.135137871355674,-0.815320410754822,-0.7778103499380968,-1.230690173362479,-1.8563903123123424,8.019987688067292,0.32999992370605646,-0.05511981726123061,0.7484995365142826,0.08087718323077908,1.416121889797786,0.4146883598725317,1.0823107131560334,-1.1919195919189445,96.14316354957982,43.420561226216776,0.33381117664175175,12,-0.6162495613098145,-0.7599992752075178,-1.3668746948242188,-1.8274998664855957,0.4724998474121094,0,0.01592560967188783,-1.0681789611031398,15.5600004196167,-1.9642882687729515,15.640000343322756,2.7419414381433467,15.425000190734865,0.01592560967188783
6165,2011-12-06,15.880000114440918,15.97249984741211,15.7524995803833,15.922499656677244,10348000.0,0.001576825791636871,2.087724699174151,-0.3617002280714473,65.8303648256449,54.39412460706347,-0.7459271158559471,-0.7851798505639511,-1.236124904744809,-1.8675189657244147,8.780330273569495,0.2200002670288086,0.0007968151703448001,0.7367501258850098,-0.015366472016218324,1.4888667237862379,0.3606918269343957,1.1128084248356238,-1.1187665326831038,87.86888444466123,36.05464297784948,0.3760582989506143,12,-0.598750114440918,-0.7437500953674316,-1.3918752670288086,-1.8525004386901855,0.4075002670288086,1,0.04392312784514596,1.0266620551449828,15.854999542236328,-1.0681789611031398,15.5600004196167,-1.9642882687729515,15.640000343322756,0.04392312784514596
6166,2011-12-07,15.762499809265135,15.94499969482422,15.720000267028807,15.850000381469727,13496000.0,-0.007399263496788655,-1.60869420994144,2.0588591688359594,65.75179149713708,57.49504035663693,-0.5323440360082277,-0.6601789522856851,-1.0989729762617824,-1.7359706621559372,9.649174332769924,0.2249994277954137,0.024259885165921702,0.5929998397827134,-0.20802359109184643,1.3940232706572733,0.19248812434543439,0.9935115552199925,-0.8801396009418916,65.57374486227177,13.085505223898927,0.4005117154372798,12,-0.48124980926513494,-0.6262497901916486,-1.2099997997283918,-1.7350001335144025,0.732501029968267,2,0.054084058503964805,2.087724699174151,15.880000114440918,1.0266620551449828,15.854999542236328,-1.0681789611031398,15.5600004196167,0.054084058503964805
6167,2011-12-08,15.59000015258789,15.835000038146973,15.5625,15.729999542236328,12082000.0,-0.010943673831218637,-1.7948765601158105,1.5999825614979348,70.28062366436873,60.88424603075317,-0.24621328038601753,-0.4411884138866071,-0.9069702745481436,-1.5540357405879561,9.852351849790256,0.27250003814697266,0.06985932722763444,0.37662515640258754,-0.4150757139698804,1.1683260267750573,-0.019225278783647326,0.7724755915888224,-0.5986259803557612,7.831390365360708,-47.778009805138055,0.3958504351862346,12,-0.15625,-0.3425002098083496,-1.0500001907348633,-1.5625004768371582,1.1224994659423828,3,0.05355991509301239,-1.60869420994144,15.762499809265135,2.087724699174151,15.880000114440918,1.0266620551449828,15.854999542236328,0.05355991509301239
6168,2011-12-09,15.8125,15.850000381469727,15.6225004196167,15.672499656677244,7677200.0,0.014271959283796098,1.11626782585553,-1.0000068119891135,72.1624925255589,63.72516059374938,-0.32670645691252886,-0.6318976373231457,-1.0918276671925131,-1.7653514472230398,10.08016130176175,0.26000022888183594,0.1361049733257964,0.5583750247955326,-0.2696081297866719,1.386358179377737,0.14438344750443122,0.972366602086634,-0.7230132602498731,60.975632449129606,1.3266252601402329,0.41399157729110203,12,-0.33500003814697266,-0.565000057220459,-1.2725000381469727,-1.7850003242492676,0.9174995422363281,4,0.036521700531126466,-1.7948765601158105,15.59000015258789,-1.60869420994144,15.762499809265135,2.087724699174151,15.880000114440918,0.036521700531126466
6169,2011-12-12,15.72249984741211,15.7475004196167,15.550000190734865,15.699999809265135,7822800.0,-0.0056917092545701875,4.448193309919318,0.16071416407246247,72.77108954248422,66.44099871628433,-0.13313087465984808,-0.5390140147458844,-0.9626816988454028,-1.666173677711953,10.612139534268618,0.26249980926513494,0.2369099107886612,0.44899988174438477,-0.4046878382208128,1.302687601709584,0.022156021761785993,0.8758437417269835,-0.5447117968957844,40.82835428408884,-21.67048428541021,0.42684385998259927,12,-0.13124990463256836,-0.47499990463256836,-1.182499885559082,-1.695000171661377,0.9225006103515625,0,0.042137089387777715,1.11626782585553,15.8125,-1.7948765601158105,15.59000015258789,-1.60869420994144,15.762499809265135,0.042137089387777715
6170,2011-12-13,15.630000114440918,15.922499656677244,15.5649995803833,15.762499809265135,10005200.0,-0.005883271354358843,-1.7238021885399426,-5.888865341414283,69.45414364445055,66.93062193391677,0.03868548909022529,-0.430174656725141,-0.8194564573310625,-1.5643821732762841,11.21955472739603,0.35750007629394354,0.3389560972570287,0.3321251392364495,-0.5335679458663201,1.197818224339219,-0.10072140331493529,0.7649716817878343,-0.3727408842350144,20.25317066928661,-44.26130742944418,0.43284654255138455,12,0.03749990463256836,-0.38250017166137695,-1.0900001525878906,-1.6025004386901855,1.0174989700317347,1,0.044625673071050365,4.448193309919318,15.72249984741211,1.11626782585553,15.8125,-1.7948765601158105,15.59000015258789,0.044625673071050365
6171,2011-12-14,15.542499542236328,15.7475004196167,15.505000114440918,15.6225004196167,6929200.0,-0.005598245141645641,-2.1290415864245764,0.6037815972822099,69.61582579756706,67.55653635535172,0.1616001091068,-0.3342127697940338,-0.6928875433234829,-1.4645713850826034,11.887435039675495,0.24250030517578125,0.4080840545076221,0.22837457656860316,-0.6431475298038478,1.0998966829410541,-0.20738647661762322,0.6641356297548295,-0.21371625030980468,8.981908721275564,-57.48949547906252,0.4357610531862256,12,0.19625043869018555,-0.2949995994567871,-1.0024995803833008,-1.5149998664855957,1.2725009918212855,2,0.047933142105546,-1.7238021885399426,15.630000114440918,4.448193309919318,15.72249984741211,1.11626782585553,15.8125,0.047933142105546
6172,2011-12-15,15.572500228881836,15.710000038146973,15.5,15.6899995803833,7124400.0,0.0019302356460735304,1.6666626299568275,1.4687257858786225,70.43879571908332,69.21476722266267,0.13523947991664542,-0.3448789480908765,-0.690241673380914,-1.484876430280206,12.640608068785433,0.21000003814697266,0.465526156334068,0.2348752498626716,-0.6379657057899095,1.1077162055152527,-0.20154522796361896,0.6712957276889622,-0.17934528140675354,17.159831430873865,-50.88892166233599,0.4364204778262904,12,0.16374969482421875,-0.3250002861022949,-1.0325002670288086,-1.5450005531311035,1.4174995422363281,3,0.05923908150860924,-2.1290415864245764,15.542499542236328,-1.7238021885399426,15.630000114440918,4.448193309919318,15.72249984741211,0.05923908150860924
6173,2011-12-16,15.53499984741211,15.824999809265135,15.479999542236328,15.824999809265135,12773600.0,-0.002408115647362541,1.379312499383417,2.468098403499786,64.66752476567231,68.99696133132967,0.18866022431576468,-0.2625586306004344,-0.6134903949608397,-1.432969964123071,12.741816644273962,0.3450002670288068,0.4552185516054976,0.16037487983703613,-0.677659023058272,0.9984087827323442,-0.2586420716106179,0.5793918312846902,-0.08391040994332499,12.429444282804821,-51.46820611937713,0.4190169514476545,12,0.19124984741210938,-0.28749990463256836,-0.9424998760223389,-1.507500171661377,1.4524993896484375,4,0.07579657436007747,1.6666626299568275,15.572500228881836,-2.1290415864245764,15.542499542236328,-1.7238021885399426,15.630000114440918,0.07579657436007747
6174,2011-12-19,15.380000114440918,15.6274995803833,15.335000038146973,15.59000015258789,10583600.0,-0.009977453137665293,1.0526363341286227,0.724138157829836,56.068610147791716,67.91232192267931,0.3008311307369578,-0.07227911552778643,-0.42103757348571236,-1.2657562547545371,12.66533931209684,0.2924995422363281,0.42917378530884065,-0.019374847412109375,-0.8251401481682414,0.7863904533440245,-0.4222574977901754,0.38350780296595666,0.5924997329711914,7.65959242773987,-50.19925644297294,0.40288265037806664,12,0.25999975204467773,-0.13250017166137695,-0.7875001430511475,-1.3525004386901855,1.4625005722045898,0,0.08777629504227646,1.379312499383417,15.53499984741211,1.6666626299568275,15.572500228881836,-2.1290415864245764,15.542499542236328,0.08777629504227646
6175,2011-12-20,15.77750015258789,15.807499885559082,15.550000190734865,15.625,8666400.0,0.02584525586405828,1.423530890127529,-0.7261910708852367,58.736054734973145,67.13279561577221,-0.12598637503110233,-0.41215163706194957,-0.7926182326840028,-1.6489661359286671,12.270587983646534,0.42749977111816406,0.4446725927745625,0.32812519073486257,-0.43830529857833866,1.0945556800480638,-0.05509005392173805,0.7113404353914632,0.18224969863891616,90.30618798681238,35.217885870255756,0.383215244656601,12,-0.14875030517578125,-0.5300002098083496,-1.0412499904632568,-1.7225003242492676,1.0849990844726562,1,0.05498338119385093,1.0526363341286227,15.380000114440918,1.379312499383417,15.53499984741211,1.6666626299568275,15.572500228881836,0.05498338119385093
6176,2011-12-21,15.875,15.904999732971193,15.654999732971193,15.807499885559082,7106000.0,0.006179676531083311,2.9215815338124314,0.4426232583735648,56.184199629070946,65.5665262785169,-0.2300411416492718,-0.4473299454811972,-0.8647074063200044,-1.7292284019401265,12.075416472704275,0.25,0.410089779535193,0.37150001525878906,-0.3512586683760155,1.0942586988935918,0.010120673441386785,0.7328793570761913,0.07225485496521067,94.73688613457159,42.052938778086414,0.3613793418174017,12,-0.24625015258789062,-0.627500057220459,-0.976250171661377,-1.793750286102295,1.1599998474121094,2,0.04866135965182061,1.423530890127529,15.77750015258789,1.0526363341286227,15.380000114440918,1.379312499383417,15.53499984741211,0.04866135965182061
6177,2011-12-22,16.059999465942386,16.112499237060547,15.852499961853027,15.86750030517578,10645200.0,0.011653509665662032,-1.337073739434567,2.851834583704285,62.468803436081295,64.4894497130194,-0.3814763415347233,-0.553600953528461,-1.0186405763886963,-1.889312744484375,12.052963121090382,0.25999927520751953,0.3792901396263577,0.48849949836731277,-0.16891245009889388,1.1459114468335176,0.15979352413421033,0.8172054726004152,-0.7249994277954137,93.24761090538483,41.56018446401155,0.3287059742331027,12,-0.3362498283386266,-0.7424998283386266,-1.154999732971195,-1.9787497520446813,1.0125007629394496,3,0.0470112760412178,2.9215815338124314,15.875,1.423530890127529,15.77750015258789,1.0526363341286227,15.380000114440918,0.0470112760412178
6178,2011-12-23,16.327499389648438,16.327499389648438,16.047500610351562,16.087499618530273,7504400.0,0.01665628471989211,1.3333253860397842,1.2467574931879764,61.946893265688,63.286761237819825,-0.6350203104034318,-0.7293296956551636,-1.2497134098095746,-2.1321648336932597,12.0618348463253,0.279998779296875,0.3632068429014197,0.6739994525909427,0.07426196334484558,1.2737369418370381,0.37413070796789505,0.9738681972139904,-0.9769493675231935,100.0,51.70788788128398,0.2998687446230479,12,-0.4962496757507324,-0.9024996757507324,-1.422499656677246,-2.2462496757507324,0.7025012969970703,4,0.04057574069730174,-1.337073739434567,16.059999465942386,2.9215815338124314,15.875,1.423530890127529,15.77750015258789,0.04057574069730174
6179,2011-12-27,16.344999313354492,16.375,16.252500534057614,16.270000457763672,4801200.0,0.0010718067285397925,-1.227289278840239,0.3124955296473786,61.802008524975854,62.43652400232262,-0.6201477626042102,-0.6732512237411505,-1.2315243283763007,-2.1191163350434934,12.735995932014008,0.12249946594238637,0.35328065209530557,0.6228744029998783,0.03730647496029249,1.208442331039464,0.3300904389800863,0.9156583670196703,-0.9553713165283213,96.36355229315376,50.885053323828075,0.29278396401979245,12,-0.48999929428100586,-0.8962492942810059,-1.4399995803833008,-2.263749599456787,0.9200000762939453,1,0.03930865406529005,1.3333253860397842,16.327499389648438,-1.337073739434567,16.059999465942386,2.9215815338124314,15.875,0.03930865406529005
6180,2011-12-28,16.209999084472653,16.375,16.180000305175778,16.299999237060547,5938800.0,-0.008259420896490233,-1.6000356043843498,-1.2000203453625764,61.257842321063066,61.50785917159996,-0.4405512648134806,-0.4793429280121728,-1.0571546895582458,-1.9557989660386799,13.691182989993234,0.1949996948242223,0.31579761091308356,0.43487420082091965,-0.1239291181218789,0.9936775197637164,0.15547254134952126,0.714275860292318,-0.7612487674560526,77.0832146759821,32.73606713578005,0.27940165947139867,12,-0.35499906539916637,-0.7612490653991664,-1.3049993515014613,-2.1287493705749476,0.9500007629394567,2,0.039019225039853334,-1.227289278840239,16.344999313354492,1.3333253860397842,16.327499389648438,-1.337073739434567,16.059999465942386,0.039019225039853334
6181,2011-12-29,16.344999313354492,16.360000610351562,16.192499160766598,16.257499694824222,5146000.0,0.008328207063944548,1.8510348186024466,-0.9722163353536287,69.35894526596248,61.38787578791987,-0.5025993698429723,-0.5711693287506066,-1.153145306624495,-2.0537054033763624,14.896122536884848,0.1675014495849645,0.2870793206390445,0.5238744735717766,-0.06426981677127941,1.1120187639148327,0.2298023284002504,0.8179466187433047,-0.8406740153588874,94.2582422095309,43.42112716373218,0.2940721451715278,12,-0.48999929428100586,-0.8637495040893555,-1.4774994850158691,-2.263749599456787,0.9549999237060547,3,0.031661055089995394,-1.6000356043843498,16.209999084472653,-1.227289278840239,16.344999313354492,1.3333253860397842,16.327499389648438,0.031661055089995394
6182,2011-12-30,16.137500762939453,16.352500915527347,16.094999313354492,16.3125,6638400.0,-0.012694925612233288,1.0196119496760976,-2.0000000000000813,58.39795484856038,60.69125690824076,-0.2307980223173942,-0.34202401876067867,-0.9109036144919216,-1.8197628646768589,15.374953695111781,0.2575016021728551,0.26784840137094434,0.29150090217590297,-0.30639055301595874,0.8893923573677647,-0.007444825420027001,0.5904466297718329,-0.5809349828235852,27.48101383776732,-21.161807356356995,0.29894572759593074,12,-0.2825007438659668,-0.6550006866455078,-1.27000093460083,-2.056251049041748,1.0724983215331996,4,0.05561574234182576,1.8510348186024466,16.344999313354492,-1.6000356043843498,16.209999084472653,-1.227289278840239,16.344999313354492,0.05561574234182576
6183,2012-01-03,15.927499771118164,16.307500839233402,15.90999984741211,16.287500381469727,8430800.0,-0.013013228932175602,-1.0126609172646417,2.057155313351499,54.98783195286481,60.57117044213777,0.04552121066792303,-0.10864976926174741,-0.6740086047322063,-1.5742112599794957,15.6046603202841,0.3975009918212926,0.251275929266054,0.06312494277954173,-0.5201681007140593,0.6464179862731445,-0.22852157896726055,0.35477146452634223,-0.3218279378092479,3.763423217962706,-43.97312086228138,0.2916465217468011,1,0.03500032424926758,-0.44499969482421875,-1.008124828338623,-1.739999771118164,1.3575000762939453,1,0.0718882733773405,1.0196119496760976,16.137500762939453,1.8510348186024466,16.344999313354492,-1.6000356043843498,16.209999084472653,0.0718882733773405
6184,2012-01-04,16.107500076293945,16.132499694824222,15.857500076293945,15.857500076293945,10227200.0,0.011301227924183088,-1.199996948242216,-0.6944432670707413,61.14351846699973,60.83866641236295,-0.022831813051741534,-0.2832877599297401,-0.8346237079253953,-1.7266340514532512,15.537131029641577,0.274999618530277,0.23609255185921008,0.2305002212524414,-0.36278329906159,0.8237837415664728,-0.0661415389045743,0.5271419814094571,-0.455668552983564,48.30918586608384,-2.783866300410679,0.29664176015701604,1,-0.09250020980834961,-0.4724998474121094,-1.1881251335144043,-1.9200000762939453,1.0725002288818324,2,0.05727149501673723,-1.0126609172646417,15.927499771118164,1.0196119496760976,16.137500762939453,1.8510348186024466,16.344999313354492,0.05727149501673723
6185,2012-01-05,16.577499389648438,16.637500762939453,15.952500343322756,15.97249984741211,17252400.0,0.02917891113632276,-1.1240370824893235,2.4199981689453125,70.4950495797411,62.428760851326295,-0.4105958520330013,-0.7360927642612474,-1.280263253090716,-2.1693560311028506,15.737617110576139,0.6850004196166974,0.25877284354569596,0.6656245708465569,-0.0053206662307268004,1.3365698079238424,0.33015195230791505,1.0010971893851988,-0.8822777577366789,92.30752301654258,34.40521078101001,0.33547261853864246,1,-0.33249902725219727,-0.7674989700317383,-1.669999361038208,-2.253749370574951,0.6275005340576172,3,0.041471876055643175,-1.199996948242216,16.107500076293945,-1.0126609172646417,15.927499771118164,1.0196119496760976,16.137500762939453,0.041471876055643175
6186,2012-01-06,16.614999771118164,16.737499237060547,16.507499694824222,16.547500610351562,10441600.0,0.002262125341602639,-2.1186168905901477,0.11156894518811832,70.58242497320668,63.33027435545134,-0.37111509734248926,-0.7446288253910431,-1.2856958983514186,-2.178046233132765,16.12984130652098,0.22999954223632457,0.321550065780027,0.6604999542236332,-0.07563928801707931,1.3966391964643474,0.29243033310327604,1.0285695753439903,-0.8443958087241903,86.07959286737629,22.072548379749392,0.3680696211203568,1,-0.31750011444091797,-0.6412501335144043,-1.7074997425079346,-2.2912497520446777,0.6300010681152379,4,0.032801690267930006,-1.1240370824893235,16.577499389648438,-1.199996948242216,16.107500076293945,-1.0126609172646417,15.927499771118164,0.032801690267930006
6187,2012-01-09,16.424999237060547,16.457500457763672,16.235000610351562,16.367500305175778,12034000.0,-0.01143548219530488,2.632609846479619,0.8518466190059584,66.57354872761702,63.84434718455456,-0.13845445692665947,-0.5152836729154888,-1.0605803823404027,-1.9652771083010094,16.698142284626073,0.37999916076660156,0.34892230580286565,0.42874946594238317,-0.3150216079754671,1.1725205398602352,0.05686392898345716,0.8006350029013092,-0.5577057471999165,64.48860249732863,-5.793045421288042,0.37188553695892584,1,-0.12749958038330078,-0.3887495994567871,-1.469374179840088,-2.0649991035461426,0.595001220703125,0,0.05327245300722416,-2.1186168905901477,16.614999771118164,-1.1240370824893235,16.577499389648438,-1.199996948242216,16.107500076293945,0.05327245300722416
6188,2012-01-10,16.389999389648438,16.552499771118164,16.262500762939453,16.53499984741211,10311200.0,-0.002130888830310429,2.2222057389903784,-2.5217939361771147,69.68809825412501,64.72057937668224,-0.10466308770556054,-0.4582978681369454,-1.0084432833134311,-1.9057645715836848,17.336977577526092,0.28999900817871094,0.3796826153298394,0.3648746490478523,-0.39355554492136235,1.1233048430170687,-0.014340447936756817,0.7440897460324596,-0.43568532506781565,60.511343316578994,-16.96075281272939,0.3792150969846079,1,-0.0924997329711914,-0.35374975204467773,-1.2956242561340332,-1.891249179840088,0.7250003814697266,1,0.05003048964981094,2.632609846479619,16.424999237060547,-2.1186168905901477,16.614999771118164,-1.1240370824893235,16.577499389648438,0.05003048964981094
6189,2012-01-11,16.385000228881836,16.422500610351562,16.295000076293945,16.375,10040400.0,-0.0003050128708216304,1.9999775608661505,-0.0689668780089974,63.981598135230826,65.02321891158977,-0.10436855527544964,-0.4227980862577052,-0.9824654376151045,-1.8695263315839945,18.246835435574468,0.1275005340576172,0.3830731792197639,0.32675046920776296,-0.4338948121374919,1.087395750553016,-0.05357217146486448,0.7070731098803904,-0.3523676470532209,55.09560446636066,-19.895777634693523,0.38032264067262667,1,-0.08750057220458984,-0.34875059127807617,-1.2868752479553223,-1.882500171661377,1.0499992370605504,2,0.05492826401941975,2.2222057389903784,16.389999389648438,2.632609846479619,16.424999237060547,-2.1186168905901477,16.614999771118164,0.05492826401941975
6190,2012-01-12,16.327499389648438,16.432500839233402,16.297500610351562,16.412500381469727,13502000.0,-0.0035093584638492548,1.159970703571962,-8.499904634751097,60.60960033773265,64.0510694751198,-0.03179061991020049,-0.3271354856772568,-0.892615902660232,-1.7807237948193215,18.74037409815162,0.1350002288818395,0.3673059366515101,0.23437466621398784,-0.5073208666960767,0.9760701991240524,-0.13647310024104442,0.6052224326690201,-0.22438014229662784,18.407767579919074,-51.851706623037906,0.37084776645503204,1,-0.029999732971191406,-0.29124975204467773,-1.1606242656707764,-1.7724990844726562,1.282501220703125,3,0.0522125829058564,1.9999775608661505,16.385000228881836,2.2222057389903784,16.389999389648438,2.632609846479619,16.424999237060547,0.0522125829058564
6191,2012-01-13,16.287500381469727,16.415000915527347,16.25,16.27750015258789,12970000.0,-0.002449793886017293,-4.076909533730559,-0.11764837877257937,55.723295669381166,63.75388512187767,-0.0009002407446772054,-0.24080747033033845,-0.8236121909528826,-1.7101362608565616,19.39934005158231,0.1650009155273473,0.34878231619111943,0.15712561607360698,-0.5417269390484911,0.8559781711957068,-0.19230066148744385,0.506551893634656,-0.12094313514704425,16.535404689386706,-48.71705899562677,0.3494262775610498,1,0.009999275207519531,-0.2512507438659668,-1.0787503719329834,-1.6912503242492676,1.277500152587887,4,0.056331513169458836,1.159970703571962,16.327499389648438,1.9999775608661505,16.385000228881836,2.2222057389903784,16.389999389648438,0.056331513169458836
6192,2012-01-17,16.495000839233402,16.604999542236328,16.305000305175778,16.420000076293945,10374000.0,0.012739858965697959,1.0339057569958343,7.499904634751452,54.34504460376133,63.68246430531062,-0.1702611092283881,-0.39595368895367145,-1.0048210119457135,-1.8939936316010098,20.28535190373915,0.31749916076660156,0.3463867439499424,0.3185010433197064,-0.34625907201739636,0.9832611586568092,-0.013879014348844976,0.6508811009882578,-0.2713493938369318,69.01440990318278,7.8203072191098215,0.33238005766855144,1,-0.1975011825561559,-0.4587512016296422,-1.2862508296966588,-1.898750782012943,1.4699993133544886,1,0.04546832142112556,-4.076909533730559,16.287500381469727,1.159970703571962,16.327499389648438,1.9999775608661505,16.385000228881836,0.04546832142112556
6193,2012-01-18,16.712499618530273,16.752500534057614,16.497499465942386,16.530000686645508,9757600.0,0.013185739207696834,-1.0606032582728397,2.4332943390467285,58.63691051458548,63.403952310597916,-0.2958044918791458,-0.5488540986520647,-1.2011793658833163,-2.0883404433887502,21.01533929211941,0.25749969482421164,0.3204268025517436,0.4771248340606675,-0.15624574713630324,1.1104954152576383,0.16043954346218214,0.7938101246591529,-0.46249961853027344,92.03962726082318,33.836255460796636,0.3166852905984851,1,-0.3599991798400879,-0.6687493324279785,-1.3718745708465576,-2.1162495613098145,1.272500991821289,2,0.018399452281360196,1.0339057569958343,16.495000839233402,-4.076909533730559,16.287500381469727,1.159970703571962,16.327499389648438,0.018399452281360196
6194,2012-01-19,16.729999542236328,16.774999618530273,16.629999160766598,16.71500015258789,10810000.0,0.0010471158776663714,1.7619255222525654,0.08218891745573881,62.93534557200586,62.563985198627336,-0.24106761698444146,-0.4848903411162482,-1.1927893224000918,-2.0748869572721933,22.328207769735815,0.14500045776367543,0.33841796967445603,0.42712478637695384,-0.10150099798017465,0.9557505707340823,0.16281189419839137,0.6914376785555163,-0.4249992370605504,91.42855066829911,34.142201181674096,0.2643128921785641,1,-0.22499942779541016,-0.6749997138977051,-1.367499589920044,-2.133749485015869,1.6400012969970703,3,0.023012566611844143,-1.0606032582728397,16.712499618530273,1.0339057569958343,16.495000839233402,-4.076909533730559,16.287500381469727,0.023012566611844143
6195,2012-01-20,16.645000457763672,16.872499465942386,16.604999542236328,16.767499923706055,10376400.0,-0.005080638780537217,-1.6419576335842263,-8.166963377416073,57.653101440926115,61.12739369504061,-0.16258400991846145,-0.349486368870231,-1.0822735912120667,-1.9625474075607556,23.278328997401587,0.26749992370605824,0.3818760080260084,0.2987506866455085,-0.18915967562046632,0.7866610489114834,0.05479550551251933,0.5427058677784977,-0.274200248718266,63.45394323603002,10.396323113795908,0.24395518113298764,1,-0.09125041961669922,-0.5412507057189941,-1.2256255149841309,-2.048750400543213,1.8349990844726562,4,0.04746163931826386,1.7619255222525654,16.729999542236328,-1.0606032582728397,16.712499618530273,1.0339057569958343,16.495000839233402,0.04746163931826386
6196,2012-01-23,16.647499084472653,16.697500228881836,16.540000915527347,16.629999160766598,7386400.0,0.00015011274498433202,1.6807888970048905,-0.14285714285714285,64.5298894496828,60.9003204419368,-0.17878942083155636,-0.30687771701964195,-1.0616824380589005,-1.9396089689668088,23.913477496697233,0.15749931335448863,0.39970473226411585,0.26262435913085724,-0.18918033502080078,0.7144290532825135,0.03672201205503001,0.4885267062066845,-0.1964269943237298,60.352297056124115,3.891718284297795,0.22590234707582854,1,-0.08624935150146129,-0.543749332427975,-1.189999103546139,-2.0512490272521937,1.6575012207031286,0,0.05781658380006438,-1.6419576335842263,16.645000457763672,1.7619255222525654,16.729999542236328,-1.0606032582728397,16.712499618530273,0.05781658380006438
6197,2012-01-24,16.815000534057614,16.832500457763672,16.565000534057614,16.59000015258789,5744800.0,0.010061658435001286,1.057689909401047,12.857220708446663,75.91246566767867,61.591916821220536,-0.31866209806054613,-0.4373388183630844,-1.1867467380373373,-2.0799221617828074,24.17331146311884,0.26749992370605824,0.3528771163057627,0.39237575531005575,-0.07115042844677433,0.8559019390668858,0.1606126634316425,0.624138847188469,-0.29650006378173543,84.66695149739394,20.650719595268242,0.23176309187841476,1,-0.25375080108642223,-0.7112507820129359,-1.3218755722045863,-2.2187504768371547,1.7299995422363317,1,0.04460303158961709,1.6807888970048905,16.647499084472653,-1.6419576335842263,16.645000457763672,1.7619255222525654,16.729999542236328,0.04460303158961709
6198,2012-01-25,16.989999771118164,17.017499923706055,16.712499618530273,16.787500381469727,8426800.0,0.010407328665027471,1.3689372166750615,0.899995761454683,75.84191595362033,62.90972991215271,-0.4465615413770152,-0.5904321183007895,-1.325588190311219,-2.2245633646478353,24.104690190580897,0.30500030517578125,0.3054241035073382,0.5342499732971184,0.008795044802283769,1.0597049017919549,0.2715225090496993,0.7969774375445375,-0.44999885559081676,94.24079377823577,27.071254847682127,0.2627274642474182,1,-0.3562498092651367,-0.8137497901916504,-1.4981248378753662,-2.393749713897705,1.5500011444091797,2,0.057386721283372744,1.057689909401047,16.815000534057614,1.6807888970048905,16.647499084472653,-1.6419576335842263,16.645000457763672,0.057386721283372744
6199,2012-01-26,16.987499237060547,17.110000610351562,16.90250015258789,16.992500305175778,9857600.0,-0.00014717681526210669,-1.3714441416893732,-0.024696707105701692,66.53228039303755,63.56780547385326,-0.3906944933833678,-0.5663670284081093,-1.2970937187695135,-2.184904533978578,23.99772501659792,0.20750045776367188,0.28126688834274205,0.4996244430541985,-0.07370198690961516,1.0729508730180122,0.21296122807229168,0.7862876580361053,-0.42249870300293324,78.50851949512106,13.919011221226995,0.2866632149819068,1,-0.3074989318847656,-0.7649989128112793,-1.500624418258667,-2.278749465942383,1.7125015258789062,3,0.05871973027759325,1.3689372166750615,16.989999771118164,1.057689909401047,16.815000534057614,1.6807888970048905,16.647499084472653,0.05871973027759325
6200,2012-01-27,16.842500686645508,17.014999389648438,16.829999923706055,16.857500076293945,8134400.0,-0.008535603056788021,-8.249761586877742,2.999237223495647,58.4416172665455,63.86984120687152,-0.18434652606610058,-0.3916326552466529,-1.1210443845126736,-2.0003395164399116,24.062025840259604,0.1849994659423828,0.2495611263372055,0.32300081253051616,-0.2555421627362868,0.9015437877973174,0.03372932489711644,0.6122723001639159,-0.1685001373291044,53.07016369744721,-8.437433445648416,0.28927148763340077,1,-0.13500022888183594,-0.5125002861022949,-1.3987507820129395,-2.1337509155273438,1.5625,4,0.09069319224068972,-1.3714441416893732,16.987499237060547,1.3689372166750615,16.989999771118164,1.057689909401047,16.815000534057614,0.09069319224068972
6201,2012-01-30,16.862499237060547,16.985000610351562,16.702499389648438,16.962499618530273,4927600.0,0.001187386053123074,2.896505005064257,6.6669633774160735,68.57758858079586,65.45123498209757,-0.127625137239896,-0.3909160290263216,-1.1115374042179305,-1.979535099636692,23.922881354982586,0.282501220703125,0.24491434543961788,0.3171243667602539,-0.27469525126336336,0.9089439847838712,0.02121455774844705,0.6130341757720608,0.24750137329101562,54.586910340628215,-6.273299907867127,0.2959098090118082,1,-0.05874919891357422,-0.4799990653991699,-1.4243743419647217,-1.9287490844726562,1.7175006866455043,0,0.09592292829409454,-8.249761586877742,16.842500686645508,-1.3714441416893732,16.987499237060547,1.3689372166750615,16.989999771118164,0.09592292829409454
6202,2012-01-31,17.03499984741211,17.045000076293945,16.815000534057614,16.907499313354492,8749200.0,0.010229836510381451,2.118616890590094,-1.2750004768353391,74.52482899065323,67.21655925721622,-0.24079350714927372,-0.5193585188447756,-1.248212318022194,-2.113887045105546,24.24491744184703,0.22999954223633168,0.26124163605013706,0.4447500228881829,-0.15292719799869303,1.0424272437750588,0.1459114124447467,0.7435886333316191,0.06685073852538892,81.5949599340972,19.835912180524723,0.29883861044343796,1,-0.20999908447265625,-0.5537495613098145,-1.5968749523162842,-2.0149998664855957,1.835000991821289,1,0.07455241967358184,2.896505005064257,16.862499237060547,-8.249761586877742,16.842500686645508,-1.3714441416893732,16.987499237060547,0.07455241967358184
6203,2012-02-01,17.072500228881836,17.252500534057614,17.052499771118164,17.069999694824222,10155200.0,0.0022013725744425283,-9.666598850516062,0.019611949676098216,75.51027918853578,68.61377410349732,-0.24793001194333186,-0.49190007336938635,-1.2387994399322793,-2.1122342181687106,25.495707291850433,0.21750068664550426,0.3000465875070404,0.42500038146972585,-0.12263805160230845,0.9726388145417602,0.15118116493371048,0.6988195980057412,-0.37000083923339844,67.27273988327094,4.4778649686099925,0.27381921653601626,2,-0.17624950408935547,-0.5174999237060547,-1.5518755912780762,-1.9700007438659668,1.9874992370605504,2,0.08624980686314809,2.118616890590094,17.03499984741211,2.896505005064257,16.862499237060547,-8.249761586877742,16.842500686645508,0.08624980686314809
6204,2012-02-02,17.030000686645508,17.235000610351562,16.992500305175778,17.122499465942386,25688000.0,-0.0024893566651960075,-1.895533945204775,-36.99160945848266,76.36037794996071,70.69236038227893,-0.1770150930627281,-0.397105337618612,-1.1518146545629477,-2.0255611391801995,26.91537269216581,0.2425003051757848,0.3306555428078646,0.33637580871582173,-0.17388090148429214,0.8466325189159356,0.08124745361576657,0.5915041638158769,-0.3165012741088873,59.54556646402614,-8.497817178014046,0.2551283551000565,2,-0.13374996185302734,-0.47500038146972656,-1.4018759727478027,-1.8200011253356934,2.0049991607666016,3,0.08866706799759205,-9.666598850516062,17.072500228881836,2.118616890590094,17.03499984741211,2.896505005064257,16.862499237060547,0.08866706799759205
6205,2012-02-03,17.264999389648438,17.34000015258789,17.139999389648438,17.274999618530273,6499200.0,0.01379910120539285,1.8571272870941813,0.10811200923787113,81.99681087648452,72.63312942970136,-0.35181530194395805,-0.6091909394220067,-1.3352146406482834,-2.2173655950394355,27.18500889587891,0.3099994659423828,0.3413573325953472,0.5369995117187507,-0.029814291377746827,1.1038133148152482,0.25359261017050017,0.8204064132670013,-0.5407199546813963,88.23518852061729,13.111434308749537,0.28340690154824905,2,-0.3124990463256836,-0.6662492752075195,-1.6131243705749512,-2.031249523162842,1.760000228881836,4,0.08311621338089359,-1.895533945204775,17.030000686645508,-9.666598850516062,17.072500228881836,2.118616890590094,17.03499984741211,0.08311621338089359
6206,2012-02-06,17.15999984741211,17.295000076293945,17.125,17.174999237060547,7665200.0,-0.0060816418157120244,-3.0000448792747507,1.4999046347510967,73.3334047198058,72.34656710215992,-0.18603601263467695,-0.4861953640876422,-1.1792561807228061,-2.0700623640303046,27.226110269355885,0.1700000762939453,0.34078421060036135,0.40474996566772603,-0.19086093882998512,1.0003608701654372,0.10694451341887046,0.7025554179165816,-0.4110915837402338,65.7142026731967,-9.761720440319507,0.2978054522488547,2,-0.1387500762939453,-0.5612497329711914,-1.508124828338623,-1.9262499809265137,1.885000228881836,0,0.07255249710396461,1.8571272870941813,17.264999389648438,-1.895533945204775,17.030000686645508,-9.666598850516062,17.072500228881836,0.07255249710396461
6207,2012-02-07,17.299999237060547,17.34000015258789,17.030000686645508,17.069999694824222,8480200.0,0.008158472662781024,-1.000012305571963,-15.333926754831909,71.79970982695778,71.8974330880863,-0.2793835756306997,-0.587397001238962,-1.2626371859575762,-2.1698276905502834,28.101201314561663,0.3099994659423828,0.3663177458365183,0.5009993553161607,-0.12045543741609777,1.1224541480484191,0.19027195895003146,0.8117267516822899,-0.5274472978320297,88.48894011745992,14.484109437669389,0.31072739636612906,2,-0.2787494659423828,-0.7012491226196289,-1.6318743228912354,-2.066249370574951,1.7950000762939418,1,0.0739884822597825,-3.0000448792747507,17.15999984741211,1.8571272870941813,17.264999389648438,-1.895533945204775,17.030000686645508,0.0739884822597825
6208,2012-02-08,17.209999084472653,17.469999313354492,17.084999084472653,17.334999084472653,9994400.0,-0.005202321188263026,-1.0533345540364774,-0.5434793425439189,66.90145953046783,71.93845299224522,-0.17309777950755745,-0.4562045457742592,-1.1154941422915812,-2.0480112818201057,28.915403176333378,0.3850002288818395,0.3801256691511341,0.3699992179870577,-0.24601475132309147,0.9860131872972069,0.06199223333198134,0.6780062026421341,-0.4147492167097617,45.54957718686429,-25.166857206954013,0.30800698465507464,2,-0.12374973297118785,-0.546249389648434,-1.5412490367889369,-1.976249217987057,1.7450008392333984,2,0.09645565619224494,-1.000012305571963,17.299999237060547,-3.0000448792747507,17.15999984741211,1.8571272870941813,17.264999389648438,0.09645565619224494
6209,2012-02-09,17.28499984741211,17.299999237060547,17.15999984741211,17.25,5436800.0,0.004357975998216412,3.3077645401725455,-0.279998779296875,72.69507767394786,73.52217081528993,-0.2251355479850652,-0.48519886609665974,-1.1404901387018462,-2.097102935205781,29.773605518435797,0.1399993896484375,0.36221864732507214,0.3999999999999986,-0.2074966920364254,1.0074966920364226,0.09625165398178837,0.7037483460182088,-0.4492650129137239,57.954535602507306,-13.115425461059758,0.3037483460182119,2,-0.19875049591064453,-0.6212501525878906,-1.562499761581421,-1.9474997520446777,1.7649993896484375,3,0.10269017264677771,-1.0533345540364774,17.209999084472653,-1.000012305571963,17.299999237060547,-3.0000448792747507,17.15999984741211,0.10269017264677771
6210,2012-02-10,17.180000305175778,17.180000305175778,17.030000686645508,17.125,4436000.0,-0.006074604753441903,4.4545013177977735,1.5714441416892717,67.6033816571329,73.41392560154958,-0.07512752374513809,-0.32997543338932545,-0.991397167445232,-1.9670208264320337,30.42228920435428,0.25499916076660156,0.3293772936872159,0.25237541198730185,-0.3082405491788123,0.812991373153416,-0.027932568595755214,0.5326833925703589,-0.3062096019460263,34.090928794984585,-36.75117592512131,0.2803079805830567,2,-0.03750038146972301,-0.46875047683715465,-1.3550002574920619,-1.842500209808346,2.0550003051757812,4,0.10797436026106944,3.3077645401725455,17.28499984741211,-1.0533345540364774,17.209999084472653,-1.000012305571963,17.299999237060547,0.10797436026106944
6211,2012-02-13,17.204999923706055,17.290000915527347,17.055000305175778,17.219999313354492,4757200.0,0.0014551582122350748,2.032215194546257,-0.27271466222778845,64.23360509667643,72.27045627999662,-0.05189109725203167,-0.2979921516747872,-0.9799691949645144,-1.9700107295041605,31.403301137611795,0.2350006103515696,0.32666585871949394,0.2315000534057603,-0.2536403955243891,0.7166405023359097,-0.01107017105931618,0.4740702778708368,-0.2954367038688197,39.772678012536524,-28.1094696637547,0.2425702244650748,2,0.02624988555908203,-0.35249996185302734,-1.177499532699585,-1.7362494468688965,2.2499999999999964,0,0.10578318528886,4.4545013177977735,17.180000305175778,3.3077645401725455,17.28499984741211,-1.0533345540364774,17.209999084472653,0.10578318528886
6212,2012-02-14,17.245000839233402,17.25,17.104999542236328,17.104999542236328,4610000.0,0.0023249587738871647,-1.0714159207640224,-9.333799593082638,60.32395666986875,70.58308711125584,-0.06590088123626003,-0.29399740817531494,-0.9892578052883572,-1.9805602516565326,31.938954765105855,0.14500045776367188,0.3489836338357506,0.23400096893310973,-0.20957123264079414,0.6775731705070136,0.012214868146156022,0.45578706972006344,-0.3018114537851311,48.86382355236202,-15.036237322621972,0.22178610078695277,2,-0.013751029968265271,-0.39250087738037465,-1.109376192092899,-1.726251125335697,2.204999923706051,1,0.10437803128228551,2.032215194546257,17.204999923706055,4.4545013177977735,17.180000305175778,3.3077645401725455,17.28499984741211,0.10437803128228551
6213,2012-02-15,17.020000457763672,17.354999542236328,16.995000839233402,17.325000762939453,7227200.0,-0.013047281561033075,-1.0281643223262367,-2.178553425702592,51.11496725765165,67.77804147877706,0.1685992600481363,-0.0471985401049686,-0.7329473902753776,-1.7233655569959012,31.94935849256905,0.35999870300292613,0.35382754380477266,-0.006374454498292437,-0.42711144885706886,0.414362539860484,-0.21674295167768065,0.20399404268109578,-0.045202476641026834,6.944363499572575,-52.8313781767409,0.21036849717938833,2,0.21249961853027344,-0.16000080108642578,-0.853125810623169,-1.5012507438659668,2.2950000762939418,2,0.12191532313645181,-1.0714159207640224,17.245000839233402,2.032215194546257,17.204999923706055,4.4545013177977735,17.180000305175778,0.12191532313645181
6214,2012-02-16,17.114999771118164,17.225000381469727,17.055000305175778,17.065000534057614,7204000.0,0.005581628131576144,-3.8571662125336683,-0.16393176076245006,59.68026950919716,65.29842577130069,0.09714038269639147,-0.11792162131254713,-0.8043973831390616,-1.7893629225122005,31.90686469418256,0.2049999237060547,0.33615152505300117,0.06937484741211009,-0.3288971924755302,0.46764688729975035,-0.12976117253171182,0.268510867355932,-0.11999893188476207,33.333156726341514,-26.163440856918882,0.19913601994382088,2,0.11750030517578125,-0.25500011444091797,-0.9481251239776611,-1.596250057220459,2.565000534057617,3,0.10750804424157323,-1.0281643223262367,17.020000457763672,-1.0714159207640224,17.245000839233402,2.032215194546257,17.204999923706055,0.10750804424157323
6215,2012-02-17,17.434999465942386,17.514999389648438,17.15999984741211,17.180000305175778,9463200.0,0.018697031791039098,-1.4067759350855074,5.100061036087366,66.76429619054946,64.56852482360554,-0.21926711918430897,-0.39600538755556514,-1.0974497635603484,-2.083434700069681,31.932768611980666,0.39999961853027344,0.3211604079698134,0.34987459182739755,-0.037656210785673494,0.7374053944404686,0.15610919052086203,0.5436399931339331,-0.4399986267089844,84.61535640009008,23.485741005672445,0.19376540130653627,2,-0.1799993515014684,-0.5524997711181676,-1.2681248188018834,-1.9162497520446813,2.3299999237060547,4,0.09262975741828439,-3.8571662125336683,17.114999771118164,-1.0281643223262367,17.020000457763672,-1.0714159207640224,17.245000839233402,0.09262975741828439
6216,2012-02-21,17.610000610351562,17.649999618530273,17.424999237060547,17.479999542236328,10891400.0,0.010037347276724784,1.1428701180744778,0.5098097880965952,66.81289680680646,64.01443448803316,-0.36176640863705245,-0.5219624032065404,-1.2391265041636572,-2.230708142160463,32.37501866151414,0.22500038146972656,0.3139936840302333,0.47675065994262766,0.07912260536478044,0.8743787145204749,0.2779366326537023,0.675564687231553,-0.5733998870849568,93.89326981316681,33.89201239596076,0.19881402728892417,2,-0.28750038146972656,-0.6600008010864258,-1.4431259632110596,-2.0912508964538574,2.1299991607666016,1,0.09227711207714462,-1.4067759350855074,17.434999465942386,-3.8571662125336683,17.114999771118164,-1.0281643223262367,17.020000457763672,0.09227711207714462
6217,2012-02-22,17.565000534057614,17.774999618530273,17.25,17.700000762939453,15113600.0,-0.0025553705130195725,2.6842344784200347,-1.0384547668652522,64.33771922031278,63.72957445357149,-0.3075666861201043,-0.4404767393625839,-1.1550768215436058,-2.1572420167754345,32.20292452729983,0.5249996185302734,0.2715528634882389,0.3942505836486774,-0.018191235396706418,0.8066924026940612,0.18802967412598548,0.6004714931713693,-0.46705992126464224,73.07699831761748,13.417393434051633,0.20622090952269256,2,-0.1800003051757777,-0.5250005722045863,-1.3981258869171107,-2.0462508201599086,2.0450000762939453,2,0.10760030356866923,1.1428701180744778,17.610000610351562,-1.4067759350855074,17.434999465942386,-3.8571662125336683,17.114999771118164,0.10760030356866923
6218,2012-02-23,17.96500015258789,18.165000915527344,17.524999618530273,17.600000381469727,14185600.0,0.02277253665632961,-1.4854356706628298,-2.703697424377216,72.5301200389372,63.71124582745919,-0.6584497637138469,-0.804957121299136,-1.5177466174678038,-2.518656050830698,31.93423735883435,0.6400012969970703,0.26651736636443246,0.7455001831054702,0.21068183202141455,1.2803185341895258,0.47809100756344236,1.012909358647498,-0.7858124591064417,81.98192315623074,21.38637712336967,0.2674091755420278,2,-0.38499927520751953,-0.6337499618530273,-1.7981255054473877,-2.4462504386901855,1.8899993896484375,3,0.08266076246805065,2.6842344784200347,17.565000534057614,1.1428701180744778,17.610000610351562,-1.4067759350855074,17.434999465942386,0.08266076246805065
6219,2012-02-24,17.985000610351562,18.049999237060547,17.875,17.954999923706055,7294000.0,0.0011133012854882551,1.1875186266913036,0.0821937135839887,69.35486517305564,63.90585510700617,-0.6355475208600723,-0.7867317693106131,-1.4965137676650713,-2.4986847111336097,31.455369399434552,0.17499923706054688,0.25804730424225397,0.7156255722045906,0.09305668056826022,1.338194463840921,0.4043411263864236,1.0269100180227575,-0.7350006103515625,82.08954090831452,23.957903396824307,0.3112844458181652,2,-0.4049997329711914,-0.6324996948242188,-1.7868752479553223,-2.3475003242492694,1.9499988555908239,4,0.07395050756576271,-1.4854356706628298,17.96500015258789,2.6842344784200347,17.565000534057614,1.1428701180744778,17.610000610351562,0.07395050756576271
6220,2012-02-27,18.3700008392334,18.440000534057614,17.90999984741211,17.924999237060547,9363000.0,0.021406739828534915,-1.231580046338481,14.833047237586623,78.27103407645573,65.46556943809276,-0.9320046885415536,-1.1082484784005082,-1.8319748121110102,-2.83520065139486,31.563353370720908,0.5300006866455043,0.2749745748291339,1.024250793457032,0.26287327119227655,1.7856283157217874,0.643562032324656,1.404939554589408,-0.9919007110595714,94.11767534376365,35.419013998471854,0.380688761132377,2,-0.6525001525878906,-0.880000114440918,-2.090000867843628,-2.7212510108947754,1.4349994659423828,0,0.07131188928116838,1.1875186266913036,17.985000610351562,-1.4854356706628298,17.96500015258789,2.6842344784200347,17.565000534057614,0.07131188928116838
6221,2012-02-28,18.479999542236328,18.5,18.325000762939453,18.375,9614800.0,0.005987953074449548,1.4137749598800347,0.23595317797427445,77.96208445122575,67.4253614137991,-0.941090738580165,-1.1498060403206267,-1.887313908927986,-2.901371301068753,32.30573467624326,0.17499923706054688,0.2829965291007426,1.0533744812011712,0.17369392453594656,1.9330550378663958,0.6135342028685606,1.4932147595337817,-0.9319953491210953,98.39996337890625,41.673888769426206,0.43984027833261163,2,-0.7324991226196289,-0.9599990844726562,-2.151249647140503,-2.7824997901916486,1.2000007629394531,1,0.06953462550013745,-1.231580046338481,18.3700008392334,1.1875186266913036,17.985000610351562,-1.4854356706628298,17.96500015258789,0.06953462550013745
6222,2012-02-29,18.30500030517578,18.53499984741211,18.299999237060547,18.46999931335449,10739000.0,-0.009469655919665088,-1.6857036980523372,-1.5714259763850706,74.94308366614162,70.0729299036313,-0.670419941362848,-0.9220575296011404,-1.6595287692025806,-2.686868946119649,32.957825381428876,0.2350006103515625,0.3057606692694854,0.8148752212524428,-0.12693240709549158,1.7566828496003772,0.3439714070784774,1.2857790354264083,-0.5856368668212895,77.22777325595669,18.299443492576174,0.47090381417396715,2,-0.5100002288818359,-0.755000114440918,-1.9725005626678467,-2.6075005531311017,1.8400001525878906,2,0.07839385097068985,1.4137749598800347,18.479999542236328,-1.231580046338481,18.3700008392334,1.1875186266913036,17.985000610351562,0.07839385097068985
6223,2012-03-01,18.545000076293945,18.575000762939453,18.25,18.459999084472656,10355000.0,0.013111159088607272,3.4826960262025968,-0.5151606228397813,76.69493477429806,71.9634482664203,-0.7502458233867451,-1.1026167967085314,-1.8416565540434817,-2.882415453406189,33.06464246415924,0.3250007629394531,0.34708756800417007,0.9812499999999993,-0.049150594742506826,2.0116505947425054,0.46604970262874446,1.4964502973712541,-0.6625093561279307,95.71419229323,35.14818645509799,0.5152002973712536,3,-0.6774997711181641,-0.90625,-2.2125003337860107,-2.847500324249266,1.4599990844726562,3,0.05742790669594022,-1.6857036980523372,18.30500030517578,1.4137749598800347,18.479999542236328,-1.231580046338481,18.3700008392334,0.05742790669594022
6224,2012-03-02,18.540000915527344,18.600000381469727,18.475000381469727,18.549999237060547,6892800.0,-0.00026956919633513987,1.2727146622277707,-0.11762593963872994,80.08853142485785,73.44391884801013,-0.5831805810872801,-1.031581639488401,-1.7726534335319144,-2.8329399882242505,33.47834186991119,0.125,0.40058661287098474,0.9007508277893059,-0.184787393061697,1.9862890486403089,0.3579817173638027,1.4435199382148092,-0.5190081868066407,91.30443195608126,26.258074649164143,0.5427691104255019,3,-0.6150007247924805,-0.8887510299682617,-2.1350009441375732,-2.77000093460083,0.7949981689453125,4,0.07092764626606174,3.4826960262025968,18.545000076293945,-1.6857036980523372,18.30500030517578,1.4137749598800347,18.479999542236328,0.07092764626606174
6225,2012-03-05,18.700000762939453,18.76000022888184,18.459999084472656,18.46999931335449,8950400.0,0.008629980556155603,-1.3999908447964395,-23.004006104540608,81.21089236096437,75.04369613180545,-0.608901990935955,-1.1368494411449888,-1.8782850608596569,-2.9554643546752644,33.77175511521662,0.30000114440918324,0.497968861874746,0.989000606536866,-0.17895169965069613,2.156952912724428,0.4050244534430867,1.5729767596306452,-0.563206503668944,88.23540411463473,19.166243474532436,0.5839761530937803,3,-0.6950006484985352,-0.9687509536743164,-2.2487504482269287,-2.8837504386901855,1.0900001525878906,0,0.06604270869606133,1.2727146622277707,18.540000915527344,3.4826960262025968,18.545000076293945,-1.6857036980523372,18.30500030517578,0.06604270869606133
6226,2012-03-06,18.405000686645508,18.70499992370605,18.34000015258789,18.55500030517578,8159200.0,-0.015775404505789625,-1.6071348287817948,-0.6521681441614667,71.88680847756004,75.88248382705514,-0.2115148517998371,-0.7839902484864893,-1.5343669286079304,-2.625401534354239,33.93668876197749,0.3649997711181605,0.577113136263705,0.6317504882812486,-0.5452276979180013,1.8087286744804985,0.04326139518162364,1.2202395813808735,-0.1435652334527333,30.392277859432,-39.529440818535335,0.5884890930996258,3,-0.2625007629394531,-0.6737508773803711,-1.8862502574920654,-2.5887503623962402,1.4749984741210938,1,0.07606626277097073,-1.3999908447964395,18.700000762939453,1.2727146622277707,18.540000915527344,3.4826960262025968,18.545000076293945,0.07606626277097073
6227,2012-03-07,18.57999992370605,18.61000061035156,18.36000061035156,18.48500061035156,6154600.0,0.009508243984338582,2.2257921614471177,-0.6333303663390257,80.00002934386376,76.71247374982475,-0.2541185340652916,-0.9045552557255796,-1.6633700171288055,-2.7624874944657627,34.583057303058915,0.25,0.6268507348706471,0.7427496910095179,-0.46468581672191434,1.9501851987409502,0.1390319371438018,1.346467444875234,0.18000030517578836,64.70583835414472,-12.637553574564407,0.6037177538657162,3,-0.26249980926513317,-0.7924995422363246,-1.9868748188018763,-2.7637495994567836,1.3299999237060582,2,0.059203465338352856,-1.6071348287817948,18.405000686645508,-1.3999908447964395,18.700000762939453,1.2727146622277707,18.540000915527344,0.059203465338352856
6228,2012-03-08,18.8700008392334,18.940000534057614,18.59499931335449,18.69499969482422,9417200.0,0.015608230178587812,1.1904802271860793,1.8421306242094484,81.39538851249904,78.05030967642958,-0.4495162664679633,-1.1213064821586833,-1.9116802486325568,-3.0117055283104257,35.14961049631774,0.3600006103515625,0.6780306155246016,0.9497505187988295,-0.30348755421835705,2.202988591816016,0.32313148229023625,1.5763695553074228,-0.5100002288818395,88.33339161339391,5.198982344040587,0.6266190365085941,3,-0.44500064849853516,-0.9037504196167028,-2.2168753147125244,-3.053750514984131,1.2249984741210902,3,0.06756754434686463,2.2257921614471177,18.57999992370605,-1.6071348287817948,18.405000686645508,-1.3999908447964395,18.700000762939453,0.06756754434686463
6229,2012-03-09,19.059999465942386,19.21999931335449,18.899999618530273,18.90999984741211,8802800.0,0.010068819197609935,-2.7647006024974616,0.8571350720973271,80.48783804481157,78.2966212284691,-0.5263404161288037,-1.2348181337030688,-2.0574849802439594,-3.1602406763749435,35.90127510563909,0.3499984741210902,0.7511127072928652,1.0509991645813024,-0.262760461778786,2.3647587909413907,0.3941193514012582,1.7078789777613466,-0.6999988555908274,81.81818181818255,-1.0822640037579134,0.6568798131800437,3,-0.32499980926514027,-0.9537496566772532,-2.3343739509582555,-3.172499179840093,1.6149997711181605,4,0.049580258200573324,1.1904802271860793,18.8700008392334,2.2257921614471177,18.57999992370605,-1.6071348287817948,18.405000686645508,0.049580258200573324
6230,2012-03-12,19.03499984741211,19.165000915527344,18.98500061035156,19.09499931335449,5361600.0,-0.00131162745177138,-1.2500327829766387,-0.3999974568619889,78.33005455860902,78.33750679595614,-0.4437563400976323,-1.121205887446358,-1.9833186552595734,-3.0912666142622953,37.35393753539017,0.1800003051757848,0.7740433247115988,0.9332495689392104,-0.39591428378073346,2.2624134216591543,0.2686676425792385,1.5978314952991823,-0.6405992889404324,78.97731336684232,-2.427994473200428,0.664581926359971,3,-0.3000001907348633,-0.9274997711181641,-2.3093743324279785,-3.1474995613098162,1.6550006866455043,0,0.01576040133781942,-2.7647006024974616,19.059999465942386,1.1904802271860793,18.8700008392334,2.2257921614471177,18.57999992370605,0.01576040133781942
6231,2012-03-13,19.024999618530273,19.15999984741211,18.90999984741211,19.145000457763672,10427000.0,-0.0005253600715523499,2.3333418104599266,2.0000317894269553,79.43551612327641,78.83666595786,-0.3892518466445658,-1.020169380668115,-1.9276063392052762,-3.0382608636552,38.43337627162549,0.25,0.8146702292819157,0.8322493553161614,-0.48758490865920123,2.152083619291524,0.17233222332848186,1.492166487303841,-0.5975751098632855,77.32558268479727,-4.921153089289277,0.6599171319876811,3,-0.28999996185302734,-0.9174995422363281,-2.2493743896484375,-3.093749523162842,1.5200004577636719,1,0.04021031865104274,-1.2500327829766387,19.03499984741211,-2.7647006024974616,19.059999465942386,1.1904802271860793,18.8700008392334,0.04021031865104274
6232,2012-03-14,19.045000076293945,19.165000915527344,18.989999771118164,19.059999465942386,7170600.0,0.0010512724396689599,-1.800018310546875,0.12499403957723695,75.71432593734977,78.72770942042132,-0.3277062658745358,-0.9469550338645334,-1.8940304966206298,-3.0160201793083132,39.57422627881499,0.1750011444091797,0.801020660585209,0.7622498512268052,-0.530680131107804,2.0551798335614144,0.11578486005950239,1.408714842394108,-0.5858725754394563,72.00012207031307,-9.855449949315542,0.6464649911673043,3,-0.2650003433227539,-0.9375,-2.2350001335144043,-3.1137499809265137,1.4650001525878942,2,0.04384348023773499,2.3333418104599266,19.024999618530273,-1.2500327829766387,19.03499984741211,-2.7647006024974616,19.059999465942386,0.04384348023773499
6233,2012-03-15,19.09499931335449,19.145000457763672,18.854999542236328,19.040000915527344,10459400.0,0.00262532091678902,2.7419307204823724,-3.6667090539154765,76.05636451392489,78.2796908747621,-0.325738417207976,-0.8785749594573353,-1.8819978151723227,-3.026092457500983,41.093950927958275,0.29000091552734375,0.7840913662121594,0.7084991455078082,-0.4871379500549544,1.904136241070571,0.11068059772642869,1.3063176932891878,-0.6054369400000006,65.7534031823998,-15.408631920610631,0.5978185477813805,3,-0.31499958038329723,-0.9874992370605433,-2.2849993705749476,-3.1312494277954066,1.125,3,0.0426813596944009,-1.800018310546875,19.045000076293945,2.3333418104599266,19.024999618530273,-1.2500327829766387,19.03499984741211,0.0426813596944009
6234,2012-03-16,18.95499992370605,19.1200008392334,18.899999618530273,19.09000015258789,8981400.0,-0.007331730541122683,1.2564042372135333,-2.4546211201666877,65.51726231432374,76.53595420291313,-0.13486298865516488,-0.6257415615713846,-1.6861171840086762,-2.85160449738094,42.695803385538674,0.220001220703125,0.7847169885533027,0.4764997482299762,-0.5825516635544687,1.5355511600144212,-0.05302595766224627,1.0060254541221987,-0.4362200727515635,32.2580446686754,-45.312712870079004,0.5295257058922228,3,-0.17500019073485973,-0.8474998474121058,-2.0800004005432093,-2.9250001907348597,1.1700000762939489,4,0.06014241066931891,2.7419307204823724,19.09499931335449,-1.800018310546875,19.045000076293945,2.3333418104599266,19.024999618530273,0.06014241066931891
6235,2012-03-19,19.049999237060547,19.06999969482422,18.825000762939453,18.950000762939453,7327200.0,0.0050118340140790085,2.5,-0.7407281820878879,65.24067334682414,75.79749474394248,-0.19555907041360143,-0.6256214565930875,-1.7381310061611188,-2.911651788138247,43.37620265315086,0.24499893188476562,0.7618572510730992,0.49074907302856374,-0.47550884441665175,1.4570069904737792,0.007620114305954218,0.9738780317511733,-0.503170607610059,66.17599210133626,-8.398143965796066,0.483128958722608,3,-0.2599992752075231,-0.9424991607666016,-2.174999713897705,-3.0199995040893555,1.560001373291012,0,0.0853018406866215,1.2564042372135333,18.95499992370605,2.7419307204823724,19.09499931335449,-1.800018310546875,19.045000076293945,0.0853018406866215
6236,2012-03-20,19.23500061035156,19.25,18.88999938964844,18.98500061035156,9681600.0,0.009711358566939055,1.5714441416892826,2.5000381475547417,74.73408680478042,75.21239001737766,-0.279875385594881,-0.7195305754250008,-1.8783198227576285,-3.056917423194058,43.8926631895084,0.36000061035155895,0.739357472438801,0.5945004463195751,-0.3067724459260752,1.4957733385652254,0.14386400019674994,1.0451368924424003,-0.6612451535449111,96.4707255118427,21.313865111000965,0.4506364461228259,3,-0.31250095367431285,-1.1125001907348597,-2.30812573432922,-3.052500724792477,1.6499996185302805,1,0.07564335209446416,2.5,19.049999237060547,1.2564042372135333,18.95499992370605,2.7419307204823724,19.09499931335449,0.07564335209446416
6237,2012-03-21,19.45499992370605,19.51000022888184,19.209999084472656,19.2549991607666,6130600.0,0.011437447692936198,-1.0689668780090218,0.8000030517577983,74.46240363258235,74.44205836405358,-0.40532775159078227,-0.8334050166876743,-2.043901008106623,-3.2332229905012895,45.49873893664412,0.30000114440918324,0.703450194030399,0.7199997901916468,-0.09904926620182763,1.5390488465851213,0.3104752619949096,1.129524318388384,-0.8406697943078036,91.97075210852583,18.612273049304008,0.40952452819673796,3,-0.2874994277954066,-1.2024993896484304,-2.413125038146969,-3.2287502288818324,1.774999618530277,2,0.056026736410300426,1.5714441416892826,19.23500061035156,2.5,19.049999237060547,1.2564042372135333,18.95499992370605,0.056026736410300426
6238,2012-03-22,19.450000762939453,19.489999771118164,19.280000686645508,19.30500030517578,7970800.0,-0.00025696020489351934,-1.1538401345905551,0.7249995231646736,74.4624036325825,73.77256565158369,-0.3457643116594724,-0.749896662832704,-1.9822915037849498,-3.1931769247509934,46.2463155594091,0.20999908447265625,0.7135609651632855,0.64075059890747,-0.15324807980209698,1.434749277617037,0.24375125955268828,1.0377499382622517,-0.7640170255825183,91.24094704806195,19.32003092232263,0.3969993393547829,3,-0.2825002670288086,-1.1975002288818324,-2.408125877380371,-3.1100010871887207,1.404998779296875,3,0.05449868505723332,-1.0689668780090218,19.45499992370605,1.5714441416892826,19.23500061035156,2.5,19.049999237060547,0.05449868505723332
6239,2012-03-23,19.315000534057614,19.44499969482422,19.104999542236328,19.43000030517578,7165800.0,-0.006940885531432572,3.68970416069244,-0.7930993659730323,66.75751273040223,72.48672767067183,-0.19085909678729251,-0.5377163030982892,-1.790921300601326,-3.0218026114241106,46.71484459123245,0.345001220703125,0.6866806771567298,0.43925037384032706,-0.28368401987815517,1.1621847675588093,0.07778317698108594,0.8007175706995682,-0.5630954773786847,71.53286907224731,1.6064075758615814,0.3614671968592416,3,-0.1475000381469691,-1.032500267028805,-2.268750667572018,-2.912500858306881,1.7099990844726598,4,0.04685471158549115,-1.1538401345905551,19.450000762939453,-1.0689668780090218,19.45499992370605,1.5714441416892826,19.23500061035156,0.04685471158549115
6240,2012-03-26,19.68000030517578,19.70499992370605,19.4950008392334,19.524999618530273,7097400.0,0.018897217759563212,1.0487723183133812,-1.347834740351243,83.46461186643118,72.9344049754668,-0.5081848808793907,-0.8427504116838165,-2.0922938339117536,-3.3421883972867974,46.64112234470784,0.3899993896484375,0.6367259513881791,0.7387501716613762,-0.027339440199003917,1.5048397835217564,0.35570536573118616,1.1217949775915663,-0.8674476347206195,96.93256415357114,21.096278301284116,0.38304480593019063,3,-0.41499996185302734,-1.2475004196166992,-2.6337504386901855,-3.277500629425049,1.5849990844726598,0,0.022611772760348314,3.68970416069244,19.315000534057614,-1.1538401345905551,19.450000762939453,-1.0689668780090218,19.45499992370605,0.022611772760348314
6241,2012-03-27,19.76499938964844,19.82999992370605,19.700000762939453,19.739999771118164,6089800.0,0.004319059103383482,-1.476230267579725,0.16128714698827123,82.64467239257608,73.70444347049195,-0.5332534043246113,-0.8712120133296288,-2.110076643109288,-3.3833826818620842,46.54265547330117,0.14999961853026988,0.5831483670768947,0.7594992637634306,-0.05755483381889448,1.5765533613457556,0.35097221497226627,1.1680263125545949,-0.8632019938681914,91.03441381288093,13.220542221743642,0.4085270487911634,3,-0.43749904632568715,-1.2249994277954137,-2.6962494850158727,-3.339999675750736,1.4600009918212855,1,0.0427524030759987,1.0487723183133812,19.68000030517578,3.68970416069244,19.315000534057614,-1.1538401345905551,19.450000762939453,0.0427524030759987
6242,2012-03-28,19.739999771118164,19.799999237060547,19.530000686645508,19.70499992370605,6774800.0,-0.0012648428688224467,2.48387970072849,1.4000152590218398,78.06456455717361,73.92757680863069,-0.44622589857004513,-0.7728163324923685,-2.023454776453235,-3.317113100487404,46.09421747863074,0.26999855041503906,0.5436691490258525,0.6627496719360337,-0.1472953169325173,1.4727946608045848,0.25772717750176,1.0677721663703075,-0.7268180719868198,87.58619238165937,10.644317115477449,0.40502249443427546,3,-0.41249942779541016,-1.1999998092651367,-2.6037497520446777,-3.247499942779541,1.1300010681152344,2,0.05800407654710016,-1.476230267579725,19.76499938964844,1.0487723183133812,19.68000030517578,3.68970416069244,19.315000534057614,0.05800407654710016
6243,2012-03-29,19.61000061035156,19.65999984741211,19.475000381469727,19.575000762939453,5104200.0,-0.006585570530593832,1.740766904970471,0.9999999999997969,68.4564643292831,74.25415481029285,-0.26316603422785434,-0.5891448275109035,-1.839085160387068,-3.1502525443645233,45.78692734168405,0.2649993896484375,0.5004637829896836,0.47950048446654847,-0.32321109280626814,1.282212061739365,0.07814469583014017,0.8808562731029568,-0.49880072427124844,69.6552830898504,-6.394250783351623,0.4013557886364084,3,-0.28250026702880504,-0.9325008392333949,-2.3975005149841273,-3.055000782012936,1.1350002288818395,3,0.08261085576048477,2.48387970072849,19.739999771118164,-1.476230267579725,19.76499938964844,1.0487723183133812,19.68000030517578,0.08261085576048477
6244,2012-03-30,19.854999542236328,19.864999771118164,19.575000762939453,19.684999465942386,10438600.0,0.012493570844431368,2.052612558349646,4.857166212534452,73.97666558843521,75.2248206149163,-0.41021258559010576,-0.7700573586025463,-2.0263098881309176,-3.35455539512812,45.56877631965093,0.28999900817871094,0.48684530210087473,0.6587494850158677,-0.1556462457421368,1.4731452157738723,0.25155161963686723,1.0659473503948682,-0.6575436516409283,97.43583473531828,20.857900703602553,0.40719786537900204,3,-0.47749996185302734,-0.9849996566772461,-2.399374008178711,-3.10499906539917,0.7900009155273438,4,0.05036514847924134,1.740766904970471,19.61000061035156,2.48387970072849,19.739999771118164,-1.476230267579725,19.76499938964844,0.05036514847924134
6245,2012-04-02,19.934999465942386,19.9950008392334,19.790000915527344,19.84499931335449,8902800.0,0.004029208035783549,-1.0500305180437934,0.5294124246878649,75.5618657779967,75.31679605638477,-0.39277812452139216,-0.793472058999857,-2.04367462887949,-3.392940976234371,45.12742507665563,0.2049999237060547,0.47221095913683797,0.6769994735717795,-0.16575517847011412,1.519754125613673,0.25562214755083446,1.0983767995927245,-0.6440874320737997,88.46128452481453,11.483127375026882,0.4213773260209464,4,-0.3849992752075231,-0.9824991226196325,-2.468748569488529,-3.184998989105228,0.7000007629394531,0,0.05467771165231672,2.052612558349646,19.854999542236328,1.740766904970471,19.61000061035156,2.48387970072849,19.739999771118164,0.05467771165231672
6246,2012-04-03,19.80500030517578,19.940000534057614,19.700000762939453,19.895000457763672,8709000.0,-0.006521151956321858,1.6666596024245137,-0.9999999999999211,70.10589352518544,74.83273937778512,-0.19380192639722083,-0.583106877597892,-1.8513400355042648,-3.223137891613881,45.14183337711531,0.2399997711181605,0.5015041890175027,0.47700033187866353,-0.29721842502934237,1.2512190887866694,0.08989095342466058,0.8641097103326665,-0.40143406244882485,63.4614679235594,-13.562004935303705,0.3871093784540031,4,-0.25500011444091797,-0.682499885559082,-2.201249599456787,-2.9175000190734863,1.0900001525878906,1,0.07371871052640722,-1.0500305180437934,19.934999465942386,2.052612558349646,19.854999542236328,1.740766904970471,19.61000061035156,0.07371871052640722
6247,2012-04-04,19.68000030517578,19.864999771118164,19.584999084472656,19.69499969482422,6471200.0,-0.006311537393278055,-1.7316896166728695,0.16665960242444794,64.88556361098509,73.76864604205207,-0.03746951765085882,-0.391547048432205,-1.6695717907474759,-3.050273977149743,44.97465158364948,0.2800006866455078,0.5266963257054407,0.29700031280517436,-0.40654258071328897,1.0005432063236377,-0.05477113395405553,0.6487717595644042,-0.18180452700779526,39.42302754649158,-37.413908150014564,0.3517714467592314,4,-0.13000011444091797,-0.557499885559082,-2.0462498664855957,-2.762500286102295,0.9449996948242188,2,0.07850610022031423,1.6666596024245137,19.80500030517578,-1.0500305180437934,19.934999465942386,2.052612558349646,19.854999542236328,0.07850610022031423
6248,2012-04-05,20.145000457763672,20.309999465942386,19.709999084472656,19.975000381469727,16333200.0,0.023628056167539713,1.4000106811930693,-11.3337995930824,75.9825989470412,74.79365562167862,-0.439762039140863,-0.796992026347521,-2.0768715295440643,-3.468770988334697,44.47438648961111,0.6299991607666051,0.5313421370472078,0.698250484466552,-0.03978606307002863,1.4362870320031327,0.3292322106982617,1.0672687582348424,-0.5673158698252188,77.55111573604286,-4.72131352768676,0.3690182737682909,4,-0.2525005340576172,-0.8650007247924805,-2.4725003242492676,-3.210000514984131,-0.2950000762939453,3,0.03598909729437705,-1.7316896166728695,19.68000030517578,1.6666596024245137,19.80500030517578,-1.0500305180437934,19.934999465942386,0.03598909729437705
6249,2012-04-09,20.0049991607666,20.104999542236328,19.815000534057614,19.924999237060547,8988400.0,-0.006949679514309248,1.0714164072452077,0.470587575312188,70.44970188962505,73.3475545131446,-0.21410708660835098,-0.6140462073690429,-1.8795263765012322,-3.2879974481735204,43.50443264213973,0.32999992370605824,0.5203105402030133,0.5109992027282715,-0.2435979669532422,1.2655963724097852,0.13370061788751642,0.8882977875690266,-0.4200000762939453,57.931014524780764,-25.287878229995982,0.37729858484075635,4,-0.11249923706054688,-0.6799993515014648,-2.2518739700317383,-3.0499987602233887,1.220001220703125,0,0.036990837766095686,1.4000106811930693,20.145000457763672,-1.7316896166728695,19.68000030517578,1.6666596024245137,19.80500030517578,0.036990837766095686
6250,2012-04-10,19.334999084472656,19.950000762939453,19.280000686645508,19.950000762939453,15151200.0,-0.03349163231198404,1.17885609016307,-7.687528312233269,51.77302518109698,69.91737148964692,0.4490281457310985,0.08388211194036188,-1.15411114566826,-2.5776335406519983,41.769871887138486,0.7249984741210938,0.4943649179046652,-0.1740008354187026,-0.9016257271346149,0.5536240562972097,-0.5378132812766587,0.18981161043925354,0.9750003814697301,5.339656602767307,-73.05510241118048,0.3638124458579561,4,0.46000099182128906,-0.009999275207519531,-1.5468740463256836,-2.3674988746643066,1.8800010681152344,1,0.06775285416708599,1.0714164072452077,20.0049991607666,1.4000106811930693,20.145000457763672,-1.7316896166728695,19.68000030517578,0.06775285416708599
6251,2012-04-11,19.790000915527344,19.84499931335449,19.46999931335449,19.46999931335449,8839200.0,0.023532549914630385,-1.3437382653942604,-0.5203263883289249,55.48283416547056,67.40829033501325,-0.0022956754696821235,-0.3276689333622613,-1.547912832401913,-2.9904134785503445,40.335788652832214,0.5100002288818324,0.5095166359259942,0.24275093078613352,-0.4576661386611356,0.9431680002334026,-0.10745760393750103,0.5929594655097681,0.49939857482910455,49.51464401054766,-26.04077414817113,0.3502085347236337,4,0.0049991607666015625,-0.46500110626220703,-1.9218759536743164,-2.7425007820129395,0.6799983978271449,2,0.042698295819254106,1.17885609016307,19.334999084472656,1.0714164072452077,20.0049991607666,1.4000106811930693,20.145000457763672,0.042698295819254106
6252,2012-04-12,19.8799991607666,19.96500015258789,19.690000534057614,19.81999969482422,6302600.0,0.004547662510143935,1.3912859595147382,0.18749739230984516,56.84711373577605,66.11836249129024,-0.07861364221435352,-0.3709210114647945,-1.5799643925135811,-3.035401631780765,38.9146200868691,0.274999618530277,0.4599746590484024,0.2909992218017585,-0.38238659990022583,0.9643850435037429,-0.045693689049233654,0.6276921326527507,0.389212353515628,58.252348078575245,-14.686145889666726,0.33669291085099146,4,-0.08499908447265625,-0.5449991226196289,-1.9431242942810059,-2.7249989509582484,0.15000152587890625,3,0.05105640542481438,-1.3437382653942604,19.790000915527344,1.17885609016307,19.334999084472656,1.0714164072452077,20.0049991607666,0.05105640542481438
6253,2012-04-13,19.90999984741211,20.01000022888184,19.795000076293945,19.850000381469727,6295000.0,0.0015090889291742293,-1.5294124246878538,1.0,59.80230176601118,64.54343317768758,-0.06882154365356286,-0.35493076337920826,-1.5516839826513973,-3.0148509261394523,38.17099645952914,0.21500015258789418,0.40904793544955,0.2802498817443855,-0.3653299453915224,0.9258297088802934,-0.042540031823570246,0.6030397953123412,0.3394274503173875,76.36364056716535,3.1132000512575075,0.3227899135679548,4,-0.11499977111816406,-0.4575004577636719,-1.857499599456787,-2.702499866485592,0.2550010681152344,4,0.03591161014904909,1.3912859595147382,19.8799991607666,-1.3437382653942604,19.790000915527344,1.17885609016307,19.334999084472656,0.03591161014904909
6254,2012-04-16,20.09499931335449,20.170000076293945,19.790000915527344,20.0,10295000.0,0.009291786406840474,2.10202333963924,1.583335982452177,57.267939614160646,62.510774715039126,-0.24160411945213056,-0.4744717194592418,-1.6736809152818282,-3.149147075028278,37.51554107619038,0.37999916076660156,0.38321733831213933,0.40824937820434215,-0.18573141958888684,1.0022301759975711,0.11125897930772766,0.7052397771009566,0.1350394521533289,91.57294220515331,20.43750105377194,0.29699039889661466,4,-0.2999992370605433,-0.5274991989135707,-1.8993740081787074,-2.6987490653991664,0.19000053405762074,0,-0.012192034847293809,-1.5294124246878538,19.90999984741211,1.3912859595147382,19.8799991607666,-1.3437382653942604,19.790000915527344,-0.012192034847293809
6255,2012-04-17,20.674999237060547,20.709999084472656,20.125,20.15999984741211,18790600.0,0.028862898408790194,1.0,5.421085389604074,63.58209346126417,61.78590804127009,-0.788517196956473,-0.9765572815804546,-2.190215549777779,-3.6728397906244084,37.584777669992135,0.6149997711181676,0.40317150901697474,0.9069993019103997,0.23971626010937186,1.5742823437114275,0.5733577810098858,1.2406408228109136,-1.394998550415039,97.177431139318,27.3793302224978,0.3336415209005139,4,-0.6799993515014648,-0.9074993133544922,-2.2543745040893555,-3.136249542236328,-0.3400001525878906,1,0.02660223287569874,2.10202333963924,20.09499931335449,-1.5294124246878538,19.90999984741211,1.3912859595147382,19.8799991607666,0.02660223287569874
6256,2012-04-18,20.690000534057614,20.790000915527344,20.45499992370605,20.59000015258789,13358400.0,0.0007255766650853257,1.233331425992,0.19417572812656714,64.22156765776447,61.71213071313447,-0.7429035367269563,-0.9243568673302214,-2.1368837574443766,-3.631114503288824,37.28835856408786,0.3350009918212926,0.39152272804612664,0.8492506027221651,0.11294943291130011,1.5855517725330301,0.4811000178167326,1.2174011876275976,-1.3813998794555644,90.90905938267787,22.39601225291969,0.3681505849054324,4,-0.6549997329711879,-0.8824996948242152,-2.268750667572018,-3.151250839233395,-0.2399997711181605,2,0.025374557998008695,1.0,20.674999237060547,2.10202333963924,20.09499931335449,-1.5294124246878538,19.90999984741211,0.025374557998008695
6257,2012-04-19,20.545000076293945,20.739999771118164,20.43000030517578,20.655000686645508,8948200.0,-0.007008238473700579,1.214291553133515,-1.100001907341396,63.934412249777886,60.37344330232743,-0.5166282814203385,-0.730987472949316,-1.9283395373413548,-3.4281777752995275,36.42420732782228,0.3099994659423828,0.3659414861554282,0.6497501373291001,-0.1266006233066861,1.4261008979648864,0.261574757011207,1.0379255176469933,-1.1771434112548853,75.49991607666016,6.836765231560861,0.3881753803178934,4,-0.5099992752075195,-0.7374992370605469,-2.1237502098083496,-3.0062503814697266,-0.11000061035155895,3,-0.003650560363151145,1.233331425992,20.690000534057614,1.0,20.674999237060547,2.10202333963924,20.09499931335449,-0.003650560363151145
6258,2012-04-20,20.51000022888184,20.700000762939453,20.5,20.53499984741211,7745800.0,-0.001703570079441885,-7.888907726868139,0.22726799833538178,60.41335761638008,59.25829393863355,-0.4742844378814439,-0.6456038422141503,-1.8259910763302152,-3.334657413295396,35.51335628496166,0.20000076293945312,0.3599128449496618,0.5617503166198752,-0.23116748473828963,1.35466811797804,0.16529141594079277,0.9582092172989576,-1.0852577938232493,71.99993133544957,6.688146436845074,0.39645890067908246,4,-0.4749994277954137,-0.702499389648441,-2.066250324249271,-2.9712505340576207,0.2899990081787074,4,-0.023403195362250884,1.214291553133515,20.545000076293945,1.233331425992,20.690000534057614,1.0,20.674999237060547,-0.023403195362250884
6259,2012-04-23,20.21999931335449,20.44499969482422,20.059999465942386,20.40999984741211,9079800.0,-0.014139488653880039,1.9615376150826855,7.600137331198292,54.24738542843943,59.53322285500494,-0.16827434910754135,-0.299691707982749,-1.4730406693402749,-2.9917788474795337,34.90693320590551,0.4500007629394531,0.3698998189682321,0.22649946212768057,-0.515943923783734,0.9689428480390951,-0.1447222308280267,0.5977211550833879,-0.7406465390771473,21.917743793943185,-38.79418525078172,0.37122169295570784,4,-0.08999919891357067,-0.4124984741210902,-1.7762494087219203,-2.68124961853027,0.4450016021728551,0,-0.0027199999849070178,-7.888907726868139,20.51000022888184,1.214291553133515,20.545000076293945,1.233331425992,20.690000534057614,-0.0027199999849070178
6260,2012-04-24,20.125,20.415000915527344,19.959999084472656,20.280000686645508,8311800.0,-0.004698284697356336,1.1411793217037738,0.8157907945590371,54.819267418038685,59.4594932164014,0.05651446794209747,-0.1788125915268246,-1.3115129157379748,-2.8467516411034595,33.61349127407377,0.4550018310546875,0.3055178945771786,0.10925016403198384,-0.620192947047407,0.8386932751113747,-0.2554713915077116,0.4739717195716793,-0.5932213000726598,19.879584520636087,-38.81217149871981,0.3647215555396952,4,0.11500072479248047,-0.31749916076660156,-1.6812500953674316,-2.5862503051757812,1.1049995422363281,1,0.007950302976999168,1.9615376150826855,20.21999931335449,-7.888907726868139,20.51000022888184,1.214291553133515,20.545000076293945,0.007950302976999168
6261,2012-04-25,20.61000061035156,20.61000061035156,20.23500061035156,20.309999465942386,6504800.0,0.0240994092100153,1.4999904632932748,-1.9354826801205474,62.6358595653945,60.10268719747011,-0.3351852136664526,-0.6295387447012608,-1.7237835997856976,-3.2827871855289175,32.1682353020623,0.48500061035155895,0.27667661576488456,0.5520007133483844,-0.21329541671907037,1.3172968434158392,0.16935264831465702,0.9346487783821118,-1.0278930218002174,83.33345559916324,21.287096842554938,0.38264806503372684,4,-0.3199996948242152,-0.7700004577636683,-2.1612505912780726,-3.07125091552734,-0.15999984741210582,2,-0.013343111001208885,1.1411793217037738,20.125,1.9615376150826855,20.21999931335449,-7.888907726868139,20.51000022888184,-0.013343111001208885
6262,2012-04-26,20.88500022888184,20.989999771118164,20.5,20.61000061035156,9353000.0,0.013343018456397404,1.0206230164504344,0.9166618983133199,60.601705025831215,60.19150978189455,-0.5058264665999523,-0.85836856648611,-1.9226477852492785,-3.5101584651584687,31.717790572975684,0.48999977111816406,0.36335662695323734,0.7697503089904814,-0.06366062247478865,1.6031612404557514,0.35304484325784813,1.1864557747231146,-1.254576907251458,89.80587648166666,28.49303105415762,0.41670546573263445,4,-0.4949998855590856,-0.8375005722045934,-2.362500190734867,-3.2837500572204625,-0.31999969482422586,3,-0.02082831990304823,1.4999904632932748,20.61000061035156,1.1411793217037738,20.125,1.9615376150826855,20.21999931335449,-0.02082831990304823
6263,2012-04-27,21.229999542236328,21.280000686645508,20.78499984741211,20.979999542236328,9176800.0,0.016518999740176676,1.82855772689126,0.9090921701495822,66.57645264279947,61.22578900729887,-0.7195625226989257,-1.1339152194015867,-2.1786794511285947,-3.8037623824525397,31.664982966405574,0.49500083923339844,0.4191873699342388,1.0337496757507338,0.09843149324249723,1.9690678582589705,0.5660905844966138,1.501408767004854,-1.518001633636679,96.21203911215919,33.04743623142492,0.4676590912541189,4,-0.6099996566772461,-1.0374994277954102,-2.5199990272521973,-3.357499122619629,-0.6749992370605469,4,-0.03744701335072176,1.0206230164504344,20.88500022888184,1.4999904632932748,20.61000061035156,1.1411793217037738,20.125,-0.03744701335072176
6264,2012-04-30,20.854999542236328,21.274999618530273,20.825000762939453,21.239999771118164,8497000.0,-0.017663683847658596,-1.0224768223842404,-1.5400009155273438,72.35293787656099,62.20032727566519,-0.25191030948937154,-0.7169129750587615,-1.7202975966222525,-3.383736111750185,31.167486406961963,0.4499988555908203,0.4605410232547271,0.6087496757507331,-0.3562040824564576,1.573703433957924,0.12627279664713953,1.0912265548543267,-1.017561411393011,67.80298268505233,-2.5655406102572016,0.4824768791035951,4,-0.2349996566772461,-0.6624994277954102,-2.1449990272521973,-2.982499122619629,0.2550010681152308,0,-0.0026372719435641123,1.82855772689126,21.229999542236328,1.0206230164504344,20.88500022888184,1.4999904632932748,20.61000061035156,-0.0026372719435641123
6265,2012-05-01,21.024999618530273,21.149999618530273,20.80500030517578,21.06999969482422,7996200.0,0.00815152625391602,2.3658482122088964,0.11688324556232073,69.82341562997316,62.822754828132815,-0.41017613199649716,-0.844356609306594,-1.813537374371716,-3.507663447452817,30.36080589421023,0.3449993133544922,0.5001977593902787,0.7242497444152818,-0.28862154541384655,1.7371210342444101,0.21781409950071762,1.230685389329846,-1.0721564832227806,75.59798569397378,2.4845311374418344,0.5064356449145633,5,-0.4049997329711914,-0.7449989318847656,-2.299999237060547,-3.1449995040893555,-0.24499893188476562,1,-0.01712241186847141,-1.0224768223842404,20.854999542236328,1.82855772689126,21.229999542236328,1.0206230164504344,20.88500022888184,-0.01712241186847141
6266,2012-05-02,21.26499938964844,21.309999465942386,20.905000686645508,20.95499992370605,8498600.0,0.011414971485024239,1.0249958276708684,-6.888865341414984,71.20979599848354,63.63113080021123,-0.625849587435809,-1.021754572538903,-1.9780470706496942,-3.697851006608982,30.028135904401772,0.40499877929687855,0.549935643105961,0.8912495613098166,-0.1799518117810166,1.9624509344006498,0.3556488747643982,1.426850247855235,-1.2059836502339074,94.44443136248363,18.647639974029403,0.5356006865454173,5,-0.6300001144409215,-0.9699993133544957,-2.416249275207523,-3.2874994277954137,-0.5349998474121129,2,-0.001645889885571794,2.3658482122088964,21.024999618530273,-1.0224768223842404,20.854999542236328,1.82855772689126,21.229999542236328,-0.001645889885571794
6267,2012-05-03,21.225000381469727,21.3799991607666,21.09499931335449,21.334999084472656,9807000.0,-0.0018809785716799032,1.8500147820365234,-0.35483513711398385,70.07634636989289,64.70479621726821,-0.5355695466923365,-0.9065527264524604,-1.860015628880177,-3.6050123476627007,30.24074126987421,0.2849998474121129,0.5283861894229567,0.7740005493164048,-0.30931615654188604,1.8573172551746957,0.23234219638726117,1.3156589022455485,-1.0408862694024066,73.94975492946007,-1.7019966401188498,0.5416583529291453,5,-0.5550012588500977,-0.8950004577636719,-2.291250228881836,-3.185000419616699,-0.6000003814697266,3,-0.03651352671856156,1.0249958276708684,21.26499938964844,2.3658482122088964,21.024999618530273,-1.0224768223842404,20.854999542236328,-0.03651352671856156
6268,2012-05-04,20.8700008392334,21.23500061035156,20.7450008392334,21.07999992370605,8334200.0,-0.016725537613947794,-1.1304380276317163,1.909105096148812,61.248208919194894,65.48266549401882,-0.13872170791966454,-0.5211739217586313,-1.4423950751503511,-3.2022537092621377,29.127458582120546,0.4899997711181605,0.4944275176172006,0.3827509880065918,-0.7059591714613163,1.4714611474744999,-0.16160409172736223,0.9271060677405458,-0.5423805213221655,19.685091402791045,-51.7240047310743,0.5443550797339549,5,-0.20000171661376953,-0.5400009155273438,-1.9362506866455078,-2.830000877380371,-0.020000457763671875,4,-0.014614292904215676,1.8500147820365234,21.225000381469727,1.0249958276708684,21.26499938964844,2.3658482122088964,21.024999618530273,-0.014614292904215676
6269,2012-05-07,20.7450008392334,21.280000686645508,20.725000381469727,20.920000076293945,11571200.0,-0.005989458312096185,-4.162789872429517,0.8333333333333475,51.17059544366911,65.07725749686664,0.07664105094372786,-0.35615243872744173,-1.255580238154355,-3.02829957640148,27.985144837398384,0.5550003051757812,0.4688798562961729,0.22075090408325337,-0.8490859081626603,1.290587716329167,-0.3141675020397017,0.7556693102062084,-0.29109506017952214,3.0535106928202023,-62.4070130942741,0.5349184061229564,5,0.062499046325683594,-0.41500091552734375,-1.7425007820129395,-2.677500724792484,-0.0400009155273473,0,-0.009158858827244987,-1.1304380276317163,20.8700008392334,1.8500147820365234,21.225000381469727,1.0249958276708684,21.26499938964844,-0.009158858827244987
6270,2012-05-08,20.645000457763672,20.7549991607666,20.2549991607666,20.59000015258789,12953600.0,-0.004820456853421917,2.636393901982272,-0.31428882833787464,49.268291170058085,63.591972119607036,0.28849935023373874,-0.16124511349499926,-1.1060641518288392,-2.877952610392221,28.327675310865807,0.5,0.46148395291922384,0.05525045394897532,-0.8567830456604248,0.9672839535583755,-0.40076629585572476,0.5112672037536754,0.7349987030029297,34.66678195529514,-26.435591923252396,0.45601674980469936,5,0.1724987030029297,-0.3150005340576172,-1.5212507247924805,-2.4637508392333984,0.38500022888183594,1,0.02252362035734512,-4.162789872429517,20.7450008392334,-1.1304380276317163,20.8700008392334,1.8500147820365234,21.225000381469727,0.02252362035734512
6271,2012-05-09,20.63500022888184,20.86000061035156,20.38500022888184,20.459999084472656,7105600.0,-0.0004843898600191965,-1.9230895635384284,3.181821334443122,51.53061555488955,62.5840732895024,0.3379586693136467,-0.08927075699632425,-1.04918964456321,-2.815755684694235,28.770445270937472,0.47500038146971946,0.5015683435439406,0.003000259399417615,-0.8277029344917963,0.8337034532906316,-0.4123513375461876,0.4183518563450228,0.7224989318847612,33.777872721354484,-24.449793514980605,0.41535159694560697,5,0.18249893188476207,-0.3050003051757848,-1.383749961853031,-2.3674993515014684,0.5949993133544886,2,0.007026918156304074,2.636393901982272,20.645000457763672,-4.162789872429517,20.7450008392334,-1.1304380276317163,20.8700008392334,0.007026918156304074
6272,2012-05-10,20.895000457763672,20.96500015258789,20.6299991607666,20.82999992370605,8023200.0,0.012599962490813077,2.2683035755822067,0.3714291942322282,56.08215402101152,61.418040109303746,0.08887198963806142,-0.28388572597767237,-1.2526863120109581,-3.021996442363033,29.033573843298498,0.33500099182128906,0.5592127941591869,0.21225042343139577,-0.5458600658776156,0.9703609127404071,-0.1668048212231099,0.5913056680859015,0.4404487030029287,62.43905797586882,5.707558092957271,0.3790552446545052,5,-0.07750129699707031,-0.5650005340576172,-1.5587501525878906,-2.627499580383301,0.625,3,-0.007896669629697817,-1.9230895635384284,20.63500022888184,2.636393901982272,20.645000457763672,-4.162789872429517,20.7450008392334,-0.007896669629697817
6273,2012-05-11,20.625,20.88500022888184,20.59000015258789,20.770000457763672,6653200.0,-0.01292177323994037,-1.7441848086443084,-2.230757944775253,56.43880561712921,59.64980319158909,0.2950565832278045,0.04472006786717486,-0.9358918343724305,-2.6986620019388035,29.16374692220035,0.30500030517578125,0.5404237866590549,-0.0935000419616685,-0.7600868935179754,0.5730868095946384,-0.4267934677398202,0.23979338381648319,0.688840160766599,36.09758911491711,-24.00333865460054,0.33329342577815313,5,0.19249916076660156,-0.2950000762939453,-1.2887496948242188,-2.357499122619629,1.114999771118164,4,0.0,2.2683035755822067,20.895000457763672,-1.9230895635384284,20.63500022888184,2.636393901982272,20.645000457763672,0.0
6274,2012-05-14,19.850000381469727,20.649999618530273,19.739999771118164,20.475000381469727,19660000.0,-0.03757573908025569,-1.1538426812091445,4.310331219910026,46.40523266917688,57.04778286261173,1.0197418254027042,0.8436797788707011,-0.12197780537398373,-1.8718186248079753,28.899957651617882,0.9099998474121094,0.49242176151307504,-0.8562497138977037,-1.5778186074304017,-0.13468082036500562,-1.2170341606640527,-0.49546526713135464,1.4426629592968716,8.97963886505785,-53.88708175479349,0.3607844467663497,5,0.7099990844726562,0.4799995422363281,-0.2637505531311035,-1.4125003814697266,1.7049999237060547,0,0.05037783278500663,-1.7441848086443084,20.625,2.2683035755822067,20.895000457763672,-1.9230895635384284,20.63500022888184,0.05037783278500663
6275,2012-05-15,21.225000381469727,21.350000381469727,19.875,19.924999237060547,31724800.0,0.06926952007938403,-1.1071439762507782,-2.0800018310546875,56.52173913043481,55.41577654393966,-0.36196953501527673,-0.5143750998885679,-1.4464415063852414,-3.1927999224350714,27.430597122154204,1.5,0.41731012901726316,0.4912502288818352,-0.2663280601119702,1.2488285178756406,0.11246108438493252,0.8700393733787379,-1.4850006103515625,92.23602778804508,30.63805074477257,0.37878914449690315,5,-0.6650009155273438,-0.8950004577636719,-1.6162505149841309,-2.7187509536743164,-0.020000457763675428,1,-0.024499432198722415,-1.1538426812091445,19.850000381469727,-1.7441848086443084,20.625,2.2683035755822067,20.895000457763672,-0.024499432198722415
6276,2012-05-16,21.21500015258789,21.405000686645508,20.915000915527344,21.170000076293945,12045600.0,-0.0004711532957411002,1.3058750667570225,0.03461541283057624,53.707865264857894,53.59705642115799,-0.40209180649711485,-0.48804909037962574,-1.3754690438543307,-3.1298475280519256,25.78739082554744,0.48999977111816406,0.3486213542348011,0.45500001907348775,-0.3320062214141508,1.2420062595611263,0.06149689882967024,0.8485031393173053,-1.4750003814697266,88.58856278782046,29.296347132620504,0.3935031202438189,5,-0.6424999237060547,-0.7775001525878906,-1.6550002098083496,-2.7087507247924805,0.38500022888183594,2,-0.008720219873286972,-1.1071439762507782,21.225000381469727,-1.1538426812091445,19.850000381469727,-1.7441848086443084,20.625,-0.008720219873286972
6277,2012-05-17,20.46999931335449,21.270000457763672,20.46999931335449,21.190000534057614,12889800.0,-0.03511670204454487,-1.2222216335353806,-16.0,42.16494671025644,51.47669395349817,0.25093830879445633,0.2646115548759944,-0.5825374420350649,-2.3386429999968357,24.04128359751671,0.8000011444091832,0.2632753439823148,-0.2862507820129423,-1.078269336096163,0.5057677720702785,-0.6822600590545527,0.10975849502866808,-0.6633995056152315,43.84379224230739,-10.333073010983625,0.39600927704161026,5,0.1025009155273473,0.07750129699707387,-0.9099993705749476,-1.9637498855590785,0.75,3,0.03712751609063414,1.3058750667570225,21.21500015258789,-1.1071439762507782,21.225000381469727,-1.1538426812091445,19.850000381469727,0.03712751609063414
6278,2012-05-18,20.030000686645508,20.434999465942386,19.959999084472656,20.424999237060547,18667800.0,-0.021494804175295146,1.2891639358577582,0.5486081676768533,41.60733446519525,50.414109400334404,0.6249750877831346,0.7028410457477605,-0.10808167336475805,-1.8588013971061201,22.500845772000538,0.5100002288818324,0.13222320940699106,-0.702249431610106,-1.5526267882743845,0.1481279250541725,-1.127438109942247,-0.277060753277965,-0.15946484375000125,17.41746282676931,-33.58849785898442,0.4251886783321394,5,0.5424995422363281,0.5424995422363281,-0.46500062942504883,-1.5237512588500977,1.5149993896484375,4,0.07438840339688979,-1.2222216335353806,20.46999931335449,1.3058750667570225,21.21500015258789,-1.1071439762507782,21.225000381469727,0.07438840339688979
6279,2012-05-21,20.165000915527344,20.18000030517578,19.729999542236328,19.84000015258789,13016200.0,0.00673990136065461,1.5352188349577158,-0.8227897611218148,41.18853636372519,49.516358866297416,0.44594572567719126,0.5939619500878663,-0.21247077494381017,-1.9530485601821432,22.60731212700791,0.4500007629394531,0.0015647367086373265,-0.5644992828369126,-1.4221757475570698,0.2931771818832445,-0.9933375151969912,-0.13566105047683408,1.239999771118164,25.97021349764229,-21.019321397220814,0.4288382323600794,5,0.4024991989135742,0.4024991989135742,-0.5412511825561523,-1.6025009155273438,0.9599990844726562,0,0.07810556826595771,1.2891639358577582,20.030000686645508,-1.2222216335353806,20.46999931335449,1.3058750667570225,21.21500015258789,0.07810556826595771
6280,2012-05-22,20.28499984741211,20.48500061035156,20.114999771118164,20.450000762939453,9340000.0,0.005950851794525036,2.1489351340822673,-0.5076939328849608,39.705883531481234,48.202499752585375,0.30118304215557856,0.5128589505136603,-0.2990271105903872,-2.029027336421059,22.823681203580502,0.3700008392333949,-0.07399183470721127,-0.4525003433227539,-1.2891631925739269,0.38416250592841905,-0.8708317679483422,-0.03416891869716565,1.0865008163452146,33.13432393931561,-7.528107621066383,0.4183314246255867,5,0.2825002670288086,0.2825002670288086,-0.6037497520446777,-1.6337499618530273,0.5149993896484375,1,0.06260786134172402,1.5352188349577158,20.165000915527344,1.2891639358577582,20.030000686645508,-1.2222216335353806,20.46999931335449,0.06260786134172402
6281,2012-05-23,20.334999084472656,20.3799991607666,20.059999465942386,20.200000762939453,10630200.0,0.00246483793131147,1.8444610220066824,-0.8181671059323993,40.67084310833142,46.490131873398695,0.22814531781738623,0.465043985242211,-0.3139908554313209,-2.036424342129145,22.648029492913473,0.3199996948242152,-0.09945064646565527,-0.3887510299682617,-1.243088833408514,0.4655867734719905,-0.8159199316883878,0.038417871751864396,1.003671556854247,39.2856612055427,2.716788670374548,0.42716890172012595,5,0.23250102996826172,0.23250102996826172,-0.4537491798400879,-1.4837493896484375,1.1300010681152344,2,0.04278342160820192,2.1489351340822673,20.28499984741211,1.5352188349577158,20.165000915527344,1.2891639358577582,20.030000686645508,0.04278342160820192
6282,2012-05-24,20.450000762939453,20.7450008392334,20.309999465942386,20.530000686645508,8769600.0,0.005655356953254476,-1.416657394897906,-0.5925993952923225,45.364238271176085,45.259624390515015,0.04848042037054512,0.33284756219584466,-0.3925431293532142,-2.104409393612393,21.473817282529673,0.4350013732910121,-0.10948044460253925,-0.2519993782043457,-1.1111872472026256,0.6071884907939342,-0.6815933127034839,0.17759455629479248,0.8564964564056368,70.9359902133409,30.89998566879948,0.42959393449913974,5,0.11749935150146484,0.11749935150146484,-0.528749942779541,-1.557499885559082,1.1599998474121058,3,0.056234698074650646,1.8444610220066824,20.334999084472656,2.1489351340822673,20.28499984741211,1.5352188349577158,20.165000915527344,0.056234698074650646
6283,2012-05-25,20.434999465942386,20.61000061035156,20.38999938964844,20.4950008392334,5332400.0,-0.000733559727990496,-1.9333197701032943,0.7500178814104412,46.49319870852708,45.269398394887254,0.03765572613729873,0.3006501396165113,-0.34212710788991174,-2.038648262290497,19.751867610452884,0.2200012207031179,-0.12889606626230687,-0.22725067138671662,-1.0566287211196332,0.6021273783462,-0.6419396962531749,0.1874383534797417,0.8399677998605277,69.45803180664242,23.721841787832233,0.4146890248664583,5,0.1325006484985316,0.1325006484985316,-0.5137486457824743,-1.5424985885620153,0.8150005340576136,4,0.03841447848924129,-1.416657394897906,20.450000762939453,1.8444610220066824,20.334999084472656,2.1489351340822673,20.28499984741211,0.03841447848924129
6284,2012-05-29,20.799999237060547,20.81999969482422,20.545000076293945,20.575000762939453,9040800.0,0.01786150137789244,1.0754735993550988,-3.749888740543168,51.65420206897395,44.72856094361383,-0.19938236291674372,-0.07239301400263898,-0.6622273611336915,-2.353124511000324,17.90176681165839,0.3850002288818324,-0.18005979282155593,0.14049911499023438,-0.6865494089162425,0.9675476388967112,-0.27302514696300406,0.5540233769434728,0.4440686742710369,97.3683616131145,48.15693522364131,0.41352426195323916,5,-0.2324991226196289,-0.2324991226196289,-0.8787484169006348,-1.9074983596801758,1.2450008392333984,1,0.035817349353839845,-1.9333197701032943,20.434999465942386,-1.416657394897906,20.450000762939453,1.8444610220066824,20.334999084472656,0.035817349353839845
6285,2012-05-30,20.665000915527344,20.780000686645508,20.520000457763672,20.69499969482422,10689600.0,-0.006490304157928506,1.5999923706345724,-0.13332881217998713,50.31185748416321,44.351226745758865,-0.17005702454562055,0.03610329611692009,-0.4860350635913093,-2.175379299870272,16.005832871861436,0.279998779296875,-0.21848115977780225,0.023500728607178445,-0.7855278523417937,0.8325293095561506,-0.38101356186730584,0.42801501908166273,0.5487856284223334,79.60542991876194,27.266862904646736,0.40451429047448556,5,-0.16500091552734375,-0.09750080108642578,-0.6962504386901855,-1.7725000381469727,1.5499992370605469,2,0.022259814376636156,1.0754735993550988,20.799999237060547,-1.9333197701032943,20.434999465942386,-1.416657394897906,20.450000762939453,0.022259814376636156
6286,2012-05-31,21.229999542236328,21.364999771118164,20.795000076293945,20.88999938964844,21394800.0,0.027340846923672446,-1.1509471987101976,-11.333799593082283,53.27467472514033,45.58564096963486,-0.818810955109047,-0.560383002594925,-1.0083891100126507,-2.6945103968331665,14.092250414906507,0.6999988555908203,-0.13932813531846833,0.5902493476867683,-0.21323299400532036,1.393731689378857,0.18850817684072396,0.9919905185328126,-1.5,87.20377347574862,34.649826760703135,0.40174117084604394,5,-0.682499885559082,-0.6624994277954102,-1.2062487602233887,-2.337498664855957,1.0900001525878906,3,-0.020254371853391295,1.5999923706345724,20.665000915527344,1.0754735993550988,20.799999237060547,-1.9333197701032943,20.434999465942386,-0.020254371853391295
6287,2012-06-01,20.450000762939453,21.239999771118164,20.399999618530273,20.98500061035156,15901600.0,-0.036740404904159085,-1.6456608715502636,-1.573528256796335,48.44445017120373,46.34532049252469,-0.04687690419222079,0.1671475193240184,-0.2010224860312988,-1.8696803196344831,11.689998972037563,0.8400001525878906,-0.23657731301098295,-0.15099945068359233,-0.9091105720722368,0.6071116707050521,-0.5300550113779146,0.2280561100107299,-0.687301216125487,6.153984596453752,-46.47885659134216,0.37905556069432245,6,0.09749889373779297,0.11749935150146484,-0.38500022888183594,-1.557499885559082,1.5499992370605469,4,0.049633220136004574,-1.1509471987101976,21.229999542236328,1.5999923706345724,20.665000915527344,1.0754735993550988,20.799999237060547,0.049633220136004574
6288,2012-06-04,20.565000534057614,20.63999938964844,20.325000762939453,20.4950008392334,10370800.0,0.005623460480577158,1.8636576442232062,-0.13084058839047674,57.200409667287445,48.124417526253836,-0.08717333850761477,0.02964628740767239,-0.2865926768555589,-1.93816609083229,10.348716872492759,0.3149986267089879,-0.32117617051351033,-0.0207496643066456,-0.7682736649513942,0.726774336338103,-0.3945116646290181,0.3530123360157269,-0.7702549827575638,23.076923076922736,-33.628728759577015,0.37376200032237344,6,0.1474990844726598,0.002499580383304334,-0.34625053405761363,-1.5725002288818324,1.2399997711181676,0,0.050814493029714525,-1.6456608715502636,20.450000762939453,-1.1509471987101976,21.229999542236328,1.5999923706345724,20.665000915527344,0.050814493029714525
6289,2012-06-05,20.55500030517578,20.63999938964844,20.334999084472656,20.46500015258789,8573600.0,-0.0004862741853699504,1.3461713397009476,1.2857220708447519,40.69443451032747,48.23425652390341,-0.017918202789299897,0.026016175453435153,-0.24232017029284947,-1.8811579712157425,8.845751049927442,0.3050003051757848,-0.28619743406027354,-0.021249866485597124,-0.7650724831414237,0.7225727501702295,-0.39316117481351043,0.3506614418423162,-0.72884966947937,22.115361690499377,-28.852704450086954,0.37191130832791347,6,0.1574993133544922,0.012499809265136719,-0.14875030517578125,-1.4174995422363281,1.4799995422363281,1,0.03381170929242061,1.8636576442232062,20.565000534057614,-1.6456608715502636,20.450000762939453,-1.1509471987101976,21.229999542236328,0.03381170929242061
6290,2012-06-06,21.11000061035156,21.11000061035156,20.61000061035156,20.71500015258789,12568600.0,0.027000744195368798,1.531642635711365,4.388886534141443,48.73341824761221,49.130098206045716,-0.49571499630052784,-0.5189691176299824,-0.7676592594514204,-2.3845277281146053,8.959846547603076,0.5550003051757777,-0.19604718226053208,0.5105004310607875,-0.2705102604017,1.291511122523275,0.1199950853295455,0.9010057767920294,-1.2530729919467127,75.48082654298199,28.062324735663523,0.39050534573124357,6,-0.2725009918212855,-0.542500495910641,-0.703750610351559,-1.9724998474121058,1.284999847412113,2,0.04429177825243147,1.3461713397009476,20.55500030517578,1.8636576442232062,20.565000534057614,-1.6456608715502636,20.450000762939453,0.04429177825243147
6291,2012-06-07,20.780000686645508,21.25,20.75,21.239999771118164,11998200.0,-0.01563239763926072,1.0833353201567206,-1.16455329463916,54.155519147143245,50.1069071922643,-0.10722966534216738,-0.18714411592985414,-0.413961391432089,-2.0036533559534178,8.923329917164017,0.5,-0.1144506230562925,0.17325048446655344,-0.611829196215691,0.9583301651487979,-0.21928935587456877,0.5657903248076757,-0.8929116251863967,49.18922151243592,1.2640753358285792,0.39253984034112227,6,0.06499958038330078,-0.21250057220458984,-0.3300004005432129,-1.6125001907348633,1.5849990844726562,3,0.06905675738810735,1.531642635711365,21.11000061035156,1.3461713397009476,20.55500030517578,1.8636576442232062,20.565000534057614,0.06905675738810735
6292,2012-06-08,20.729999542236328,20.82999992370605,20.645000457763672,20.76000022888184,13609400.0,-0.002406214762125325,1.1764633284341166,0.06521901381587358,60.47903028974019,51.660888479065754,-0.01490081520483244,-0.15825189347733826,-0.3395487843709404,-1.9058652205249054,8.575153435811892,0.18499946594237926,-0.029404899440422128,0.13149938583374166,-0.644238486838983,0.9072372585064663,-0.25636955050262245,0.5193683221701058,-0.8133522665840367,43.7836879286383,-7.669983645126287,0.3878689363363628,6,0.11500072479248047,-0.16249942779541016,-0.2649998664855957,-1.494999885559082,1.8050003051757812,4,0.0767004432078422,1.0833353201567206,20.780000686645508,1.531642635711365,21.11000061035156,1.3461713397009476,20.55500030517578,0.0767004432078422
6293,2012-06-11,20.625,20.920000076293945,20.575000762939453,20.905000686645508,11441400.0,-0.00506510103979485,1.2258058561856653,9.333142602834421,56.948631778871906,52.24915844683219,0.13397334906455427,-0.056130174473008054,-0.20666366917135193,-1.7566769468699377,8.379259241291292,0.3449993133544922,0.04943137606677794,0.02649984359741353,-0.7492380290753111,0.8022377162701382,-0.36136909273895057,0.41436877993377763,-0.6793856744383895,31.694057416347732,-22.033692055167855,0.3878689363363628,6,0.2200002670288086,-0.05749988555908203,-0.1250004768371582,-1.3100004196166992,1.860000610351559,0,0.06666666666666665,1.1764633284341166,20.729999542236328,1.0833353201567206,20.780000686645508,1.531642635711365,21.11000061035156,0.06666666666666665
6294,2012-06-12,20.850000381469727,20.875,20.489999771118164,20.63999938964844,10070000.0,0.010909109404592776,1.9615376150827128,-0.7500017029856618,58.272338186694626,53.13365630266901,-0.09296471505310322,-0.21330823469528326,-0.40848726971568183,-1.936011041834746,8.201110626903645,0.38500022888183594,0.10072428145246448,0.20150022506713938,-0.4960751809837518,0.8990756311180306,-0.147287477958308,0.5502879280925868,-0.8759983469969868,47.36848709653942,-8.593890672510476,0.3487877030254458,6,-0.005000114440917969,-0.2825002670288086,-0.35000085830688477,-1.5350008010864258,1.6399993896484375,1,0.04580335281695258,1.2258058561856653,20.625,1.1764633284341166,20.729999542236328,1.0833353201567206,20.780000686645508,0.04580335281695258
6295,2012-06-13,20.70499992370605,20.90999984741211,20.57999992370605,20.90999984741211,11214400.0,-0.006954458278693565,2.2195126489826267,-0.9761855024023731,55.27066688185468,53.35543320897061,0.06515838413023545,-0.11516703430389796,-0.2440961252272409,-1.7443666619712914,8.50942234480241,0.32999992370605824,0.14685499835453442,0.08249979019164755,-0.5612922756597492,0.7262918560430442,-0.23939624273405258,0.4043958231173477,-0.7031779345004026,28.28948524189393,-28.552105411054182,0.3218960329256986,6,0.08250045776367543,-0.13749980926513317,-0.13625001907348278,-1.2525005340576136,1.4500007629394567,2,0.0642356884137576,1.9615376150827128,20.850000381469727,1.2258058561856653,20.625,1.1764633284341166,20.729999542236328,0.0642356884137576
6296,2012-06-14,21.030000686645508,21.11000061035156,20.690000534057614,20.75,11008200.0,0.015696728526298998,-1.1000023841880275,-1.365857516352008,57.795699338221716,54.39446089419482,-0.3254167284606737,-0.47931273629741256,-0.5413389675390015,-2.0203999968639934,8.858877646616243,0.4200000762939453,0.1468225593210022,0.4167505264282241,-0.1957530937256955,1.0292541465821436,0.11049871635126252,0.7230023365051856,-1.0009151418016096,87.09680396481919,30.71460085241314,0.3062518100769605,6,-0.24250030517578125,-0.46250057220458984,-0.4562511444091797,-1.402501106262207,1.0749988555908203,3,0.0649072623181115,2.2195126489826267,20.70499992370605,1.9615376150827128,20.850000381469727,1.2258058561856653,20.625,0.0649072623181115
6297,2012-06-15,21.229999542236328,21.325000762939453,21.100000381469727,21.13999938964844,14822600.0,0.00951016876180244,-1.6470918229961404,0.321428328144891,60.17926649320606,54.72544498596356,-0.45051349656845474,-0.6529310413962222,-0.7066538499968686,-2.172445834375388,9.672676729993213,0.2950000762939453,0.17106372303301498,0.5787493705749505,-0.08821424873301353,1.2457129898829145,0.24526756092096846,0.9122311802289325,-1.1741957128669434,88.6226218131897,32.494279435383795,0.3334818096539815,6,-0.39999961853027344,-0.6624994277954102,-0.65625,-1.5850000381469727,0.7749996185302734,4,0.05346209389330392,-1.1000023841880275,21.030000686645508,2.2195126489826267,20.70499992370605,1.9615376150827128,20.850000381469727,0.05346209389330392
6298,2012-06-18,21.520000457763672,21.565000534057614,21.1299991607666,21.239999771118164,13763400.0,0.013659958633084113,1.351353441210004,3.11111346585864,59.39949861107101,56.80378544160173,-0.6602319867889364,-0.870196891482383,-0.9728764862547123,-2.415114800980838,9.804867227494942,0.4350013732910121,0.14123365218532413,0.7942502975463874,0.08777447740584066,1.5007261176869342,0.44101238747611404,1.1474882076166608,-1.4380127095593132,95.8139493621479,43.047328825474345,0.3532379100702729,6,-0.49250030517578125,-0.8725004196166992,-0.9462509155273438,-1.705000877380371,0.6199989318847692,0,0.047165398143951265,-1.6470918229961404,21.229999542236328,-1.1000023841880275,21.030000686645508,2.2195126489826267,20.70499992370605,0.047165398143951265
6299,2012-06-19,21.739999771118164,21.875,21.59000015258789,21.6200008392334,13477800.0,0.010223016202359103,-2.1666596024244478,0.4285665628980729,63.72923535031647,58.46998734190221,-0.7760745204749142,-1.0183632862499543,-1.1615375017226697,-2.585982430445746,9.75635346992587,0.3549995422363281,0.20916101290200473,0.9354996681213379,0.14596350993570084,1.725035826306975,0.5407315890285211,1.3302677472141546,-1.5986915114796751,89.5752725151815,38.54281240899166,0.39476807909281836,6,-0.557499885559082,-0.9375,-1.166250228881836,-1.9250001907348633,0.3600006103515625,1,0.03426866821880736,1.351353441210004,21.520000457763672,-1.6470918229961404,21.229999542236328,-1.1000023841880275,21.030000686645508,0.03426866821880736
6300,2012-06-20,21.55500030517578,21.84499931335449,21.32999992370605,21.809999465942386,11186800.0,-0.00850963513753833,2.1692381729297083,-2.1250119210350933,54.59689924990207,58.51902957554208,-0.582577890387153,-0.7729707920939859,-0.9251039104401144,-2.3501130355055118,10.091466287782136,0.5149993896484375,0.21475245396710108,0.6870001792907701,-0.1304051983233201,1.5044055569048602,0.2782974904837232,1.095702868097817,-1.3096705411156009,72.99579417365098,25.442473061629116,0.40870268880704563,6,-0.3725004196166992,-0.7525005340576172,-1.1100006103515625,-1.7400007247924805,0.7950000762939453,2,0.04337738124354695,-2.1666596024244478,21.739999771118164,1.351353441210004,21.520000457763672,-1.6470918229961404,21.229999542236328,0.04337738124354695
6301,2012-06-21,21.20499992370605,21.88999938964844,21.145000457763672,21.780000686645508,13588000.0,-0.016237549362766113,-1.1438827597563086,2.254912373871464,62.15779079374533,58.70555852043154,-0.18545393883738015,-0.37360516726065285,-0.5413442915272846,-1.9510808384440885,10.199215214869545,0.7449989318847692,0.3039290962117249,0.29349975585937216,-0.49661729736028803,1.0836168090790324,-0.10155877075045794,0.6885582824692023,-0.8618899454894802,13.291097982311829,-37.86729944637011,0.3950585266098299,6,-0.015000343322750354,-0.3950004577636683,-0.7600002288818324,-1.345000267028805,1.245000839233402,3,0.044800790679438096,2.1692381729297083,21.55500030517578,-2.1666596024244478,21.739999771118164,1.351353441210004,21.520000457763672,0.044800790679438096
6302,2012-06-22,21.600000381469727,21.665000915527344,21.225000381469727,21.315000534057614,13856000.0,0.018627703804992013,1.1204798235131905,-0.4956512508873337,65.28802354855654,59.63215760595205,-0.4962529061383023,-0.7146748490371024,-0.9002008860024198,-2.2970091344481247,11.022335275155392,0.4600009918212926,0.33051106586274415,0.6310002326965325,-0.18467248763522548,1.4466729530282905,0.22316387253065528,1.0388365928624097,-1.1331392503386049,61.84224725755946,6.83712768260272,0.40783636016587815,6,-0.4100008010864258,-0.7900009155273438,-1.0950002670288086,-1.7274999618530273,0.5399990081787145,4,0.023379590363333147,-1.1438827597563086,21.20499992370605,2.1692381729297083,21.55500030517578,-2.1666596024244478,21.739999771118164,0.023379590363333147
6303,2012-06-25,21.21999931335449,21.5049991607666,21.20499992370605,21.44499969482422,10696000.0,-0.017592641731674852,-1.3529429364289451,-0.789475445382878,58.8548399631635,59.69688002555971,-0.025675371663506752,-0.28759323240327817,-0.48869355181586727,-1.8702461761361349,11.872028189100703,0.3950004577636754,0.34942573975484237,0.21174917221069123,-0.570597103273446,0.9940954476948285,-0.1794239655313774,0.6029223099527599,-0.6392871215419831,10.06697491512874,-47.070270362183,0.3911731377420691,6,0.015000343322757459,-0.4099998474121058,-0.6599988937377894,-1.3474988937377894,0.7150001525878977,0,0.03699339645680788,1.1204798235131905,21.600000381469727,-1.1438827597563086,21.20499992370605,2.1692381729297083,21.55500030517578,0.03699339645680788
6304,2012-06-26,21.545000076293945,21.655000686645508,21.270000457763672,21.354999542236328,9381600.0,0.015315776317434748,-1.1388978664109397,-0.8444453863433936,56.17019918111247,59.796828058810576,-0.270129868556122,-0.5838531168496672,-0.7837259186547172,-2.1454418528406514,12.963268809986692,0.4350013732910192,0.35934733655611595,0.499499893188478,-0.31151542776976626,1.3105152141467222,0.09399223270935408,0.9050075536676019,-0.8595449086545663,53.691300941642474,-1.0791071055076955,0.4055076604791229,6,-0.25500011444091797,-0.7350006103515625,-0.9724998474121094,-1.6624994277954102,0.9599990844726562,1,0.02761658441622261,-1.3529429364289451,21.21999931335449,1.1204798235131905,21.600000381469727,-1.1438827597563086,21.20499992370605,0.02761658441622261
6305,2012-06-27,21.125,21.600000381469727,21.0,21.565000534057614,11152200.0,-0.019494085625744506,1.3529416164585413,-2.3157857752346347,54.771770001946884,59.4608359103356,0.24106287145333738,-0.13452105419455407,-0.35671799221168143,-1.6813255984342064,13.91785917702304,0.6000003814697266,0.38631611082470485,0.056499862670897016,-0.7349349917563401,0.8479347170981342,-0.33921756454272156,0.4522172898845156,-0.34318129459989777,14.044953452089029,-39.719947224491335,0.39571742721361913,6,0.31999969482421875,-0.1500005722045863,-0.557499885559082,-1.125,1.4300003051757812,2,0.04615386421158463,-1.1388978664109397,21.545000076293945,-1.3529429364289451,21.21999931335449,1.1204798235131905,21.600000381469727,0.04615386421158463
6306,2012-06-28,20.799999237060547,20.98500061035156,20.51000022888184,20.979999542236328,13022000.0,-0.015384651500092494,3.9999397687119655,0.4090911061308212,50.89973826687364,58.42977721852088,0.5922928184732328,0.16507700825675897,-0.028825040323329887,-1.3119741015037576,13.57417220710048,0.6149997711181605,0.3853349418654588,-0.24700088500976491,-1.0433106666172485,0.5493088965977186,-0.6451557758135067,0.15115400579397686,1.0900001525878942,25.108124309515205,-28.683395882608394,0.3981548908037412,6,0.4000005722045934,0.17500019073486683,-0.2324991226196289,-0.6849985122680664,1.8250007629394531,3,0.07451928852225409,1.3529416164585413,21.125,-1.1388978664109397,21.545000076293945,-1.3529429364289451,21.21999931335449,0.07451928852225409
6307,2012-06-29,21.46500015258789,21.46500015258789,21.0049991607666,21.024999618530273,12258600.0,0.031971199034588116,1.0909110613081794,-2.444443267070741,59.43819425275725,58.4340767342638,-0.04008279195956277,-0.4426802767807132,-0.6784722541752117,-1.9305424688223383,14.2395608675505,0.6650009155273438,0.42721769520625585,0.36725006103515767,-0.3976129988800423,1.1321131209503577,-0.01518146892244232,0.7496815909927577,0.3973992538452187,83.4060735286768,25.711492279552544,0.3824315299576002,6,-0.26500034332275035,-0.3650007247924769,-0.8975000381469727,-1.3499994277954102,1.1049995422363281,4,0.045888684060074736,3.9999397687119655,20.799999237060547,1.3529416164585413,21.125,-1.1388978664109397,21.545000076293945,0.045888684060074736
6308,2012-07-02,21.61000061035156,21.75,21.46500015258789,21.524999618530273,9862400.0,0.006755204133841453,-1.780487351017408,0.1931838378408759,58.69564553207324,57.87478897668121,-0.19106688204473699,-0.5326890860698121,-0.80498920988801,-2.026358769567512,15.24547532222483,0.2849998474121094,0.4400712192774563,0.4600005149841273,-0.29432747064409526,1.2143285006123499,0.08283652217001602,0.8371645077982386,0.22535081253052525,88.70972455727168,28.48171527657462,0.37716399281411067,7,-0.4100008010864187,-0.5025005340576136,-1.042500495910641,-1.4949998855590785,0.9399986267089915,0,0.024525625373791327,1.0909110613081794,21.46500015258789,3.9999397687119655,20.799999237060547,1.3529416164585413,21.125,0.024525625373791327
6309,2012-07-03,21.25,21.700000762939453,21.06999969482422,21.690000534057614,8159400.0,-0.016658981961301444,1.7391291728344382,-5.17641647032442,55.94328794943808,58.0243877210741,0.10294331921309308,-0.12432539961583444,-0.42095821962535496,-1.6199656092442325,16.02181934273042,0.6300010681152344,0.41768291792816825,0.06524991989135742,-0.6358206710197685,0.7663205108024833,-0.2852853755642073,0.41578521534692214,0.5588443990020799,59.67741191200957,-4.40097266746708,0.35053529545556333,7,-0.05000019073485973,-0.1424999237060547,-0.682499885559082,-1.1349992752075195,1.25,1,0.03223526898552409,-1.780487351017408,21.61000061035156,1.0909110613081794,21.46500015258789,3.9999397687119655,20.799999237060547,0.03223526898552409
6310,2012-07-05,22.045000076293945,22.315000534057614,21.684999465942386,21.70499992370605,16499000.0,0.037411768296185643,-2.315785775234678,-0.7727266816075604,60.03955056790267,57.78902769598048,-0.6875432791660749,-0.891388018266273,-1.179131910917338,-2.3618027192693916,16.362048331285557,1.0650005340576136,0.39733318608315216,0.813500022888185,0.015429158539010501,1.6115708872373595,0.414464590713596,1.212535455062774,-1.5349998474121058,85.0415284147348,22.88857493064176,0.39903543217458803,7,-0.6324996948242188,-0.7249994277954102,-1.4774999618530273,-1.9299993515014648,0.1849994659423828,3,0.020866368014546444,1.7391291728344382,21.25,-1.780487351017408,21.61000061035156,1.0909110613081794,21.46500015258789,0.020866368014546444
6311,2012-07-06,22.21500015258789,22.2549991607666,21.88500022888184,21.88500022888184,8960800.0,0.007711502640308732,-1.2424182874317524,0.9705875753121673,59.80099068152055,57.17935737742092,-0.7813785272941871,-0.9996203944438662,-1.325206317596681,-2.4775107388376902,16.49892854729353,0.3699989318847621,0.34134438547684454,0.9117501258850105,0.030863510321136545,1.7926367414488844,0.4713068181030735,1.3521934336669474,-1.668899917602534,92.36639109633144,32.17527455972055,0.440443307781937,7,-0.8024997711181641,-0.8949995040893555,-1.6812500953674316,-2.09999942779541,-0.09499931335449219,4,0.015304980880150199,-2.315785775234678,22.045000076293945,1.7391291728344382,21.25,-1.780487351017408,21.61000061035156,0.015304980880150199
6312,2012-07-09,22.31999969482422,22.489999771118164,22.155000686645508,22.15999984741211,8526800.0,0.004726515485713234,-2.9412081500762945,0.4848481345548126,58.26444815405058,57.11375828751949,-0.8644072983590085,-1.0323211623274133,-1.4134322068903558,-2.527695174016923,16.985256023988292,0.33499908447265625,0.3476194842004041,0.9372496604919434,-0.010276157564874211,1.884775478548761,0.4634867514635346,1.4110125695203521,-1.738521453857416,88.02816428449582,31.00703656776615,0.4737629090284097,7,-0.8199996948242188,-0.9124994277954102,-1.7624998092651367,-2.2049989700317383,0.1949996948242223,0,0.013664888411557996,-1.2424182874317524,22.21500015258789,-2.315785775234678,22.045000076293945,1.7391291728344382,21.25,0.013664888411557996
6313,2012-07-10,22.0,22.489999771118164,21.915000915527344,22.44499969482422,9037000.0,-0.014336904085998858,1.1495290451845672,-2.7812507450587702,52.63157894736841,56.72057826154792,-0.47173710634544364,-0.6366706267278417,-1.0911535077911765,-2.150592046403389,17.170461507083594,0.5749988555908203,0.34815423209603225,0.5484999656677232,-0.3665042898341824,1.4635042211696287,0.09099783791677041,1.006002093418676,-1.3421808978271415,65.49297571891593,12.069659686759522,0.45750212775095334,7,-0.5,-0.5924997329711914,-1.442500114440918,-1.8524999618530273,0.5100002288818395,1,0.02590907703746459,-2.9412081500762945,22.31999969482422,-1.2424182874317524,22.21500015258789,-2.315785775234678,22.045000076293945,0.02590907703746459
6314,2012-07-11,21.80500030517578,22.045000076293945,21.649999618530273,22.0,9226600.0,-0.008863622492009893,1.771934521021001,0.4382018619164366,52.525250189964034,56.47096494910538,-0.26370974381832113,-0.38626009185474786,-0.8840045136394536,-1.9005599753392488,17.373418644717948,0.3950004577636719,0.2976887664570498,0.3057502746582017,-0.5761633274372997,1.187663876753703,-0.135206526389549,0.7467070757059524,-1.0738939762451096,18.452459343963014,-31.152732020473223,0.4409568010477501,7,-0.30500030517578125,-0.3925008773803711,-1.1650004386901855,-1.5500001907348633,0.7899990081787074,2,0.0341664261159369,1.1495290451845672,22.0,-2.9412081500762945,22.31999969482422,-1.2424182874317524,22.21500015258789,0.0341664261159369
6315,2012-07-12,22.03499984741211,22.13500022888184,21.565000534057614,21.65999984741211,9259200.0,0.010548018299350037,-1.017702939011957,-1.9230799327047223,58.59212506510849,57.325674593353696,-0.3923061415875537,-0.5391531722679765,-1.1044120985855557,-2.078740488383417,17.574680890439208,0.5699996948242259,0.3050253497536204,0.46924982070922994,-0.35946697450643583,1.2979666159248957,0.05489142310139883,0.883608218317061,-1.233537780793938,50.81077848756427,-3.2479507481662253,0.41435839760783216,7,-0.28750038146972656,-0.5450000762939453,-1.3949999809265137,-1.7799997329711914,0.9200000762939418,3,0.021102798085224528,1.771934521021001,21.80500030517578,1.1495290451845672,22.0,-2.9412081500762945,22.31999969482422,0.021102798085224528
6316,2012-07-13,22.395000457763672,22.46500015258789,21.975000381469727,22.049999237060547,6232800.0,0.01633767246854978,1.020615070001573,0.9200032552083334,58.289879365766325,57.19808405035471,-0.5612879537630207,-0.8344297609682094,-1.4581768414062033,-2.3870968758363595,17.605889808926545,0.48999977111816406,0.31408273671623377,0.7610004425048835,-0.10589145933140998,1.627892344341177,0.32755449158673855,1.1944463934230285,-1.5259968829655008,89.72979549081795,35.141422717231606,0.4334459509181459,7,-0.6150007247924805,-0.9050006866455078,-1.6925005912780762,-2.140000343322754,0.5249996185302734,4,-0.007367756738318909,-1.017702939011957,22.03499984741211,1.771934521021001,21.80500030517578,1.1495290451845672,22.0,-0.007367756738318909
6317,2012-07-16,22.364999771118164,22.55500030517578,22.200000762939453,22.280000686645508,6661800.0,-0.0013396153620129914,-1.897968080965356,0.2463732861565679,62.87963502515816,57.662971771808586,-0.4360521978762577,-0.7536794158684863,-1.4208708428801202,-2.3043835935598764,17.31893011845012,0.3549995422363281,0.36451966971464245,0.6742497444152846,-0.22912002190883385,1.577619510739403,0.2225648612532254,1.1259346275773439,-1.4311563484671943,80.8080224258013,19.737523524548365,0.45168488316205874,7,-0.5524997711181641,-0.8424997329711914,-1.6587495803833008,-2.0224990844726562,0.524999618530277,0,-0.010954568942189491,1.020615070001573,22.395000457763672,-1.017702939011957,22.03499984741211,1.771934521021001,21.80500030517578,-0.010954568942189491
6318,2012-07-17,22.53499984741211,22.69499969482422,22.440000534057614,22.479999542236328,7074400.0,0.0076011660198396225,-2.7778123145608755,0.647069383358765,61.5384512783896,58.284656586136535,-0.5152238212916807,-0.8893361400353328,-1.56999512461568,-2.426534236788548,16.7054726241632,0.3299999237060547,0.4706743891785834,0.7934998512268052,-0.1807428070025523,1.7677425094561627,0.30637852211212646,1.280621180341484,-1.5038870118096526,85.84071095207155,22.8521198006599,0.4871213291146796,7,-0.4049997329711914,-0.942500114440918,-1.828749656677246,-2.1924991607666016,0.5100002288818359,1,-0.0008875286398533078,-1.897968080965356,22.364999771118164,1.020615070001573,22.395000457763672,-1.017702939011957,22.03499984741211,-0.0008875286398533078
6319,2012-07-18,22.48500061035156,22.61000061035156,22.38500022888184,22.45499992370605,8716400.0,-0.0022187369602442164,-1.647062123439198,0.5454640033291719,67.34693778251369,59.09658849887109,-0.3035368723563323,-0.8228494929590298,-1.4952409347012114,-2.328809883175637,15.559430740318374,0.22500038146971946,0.4873248965553394,0.7062505722045849,-0.323158680599942,1.7356598250091118,0.19154594580232143,1.2209551986068483,-1.320776826011361,81.41599642160851,11.730892680986415,0.5147046264022636,7,-0.355000495910641,-0.8925008773803675,-1.7787504196166957,-2.142499923706051,0.3050003051757848,2,0.0011118353503076772,-2.7778123145608755,22.53499984741211,-1.897968080965356,22.364999771118164,1.020615070001573,22.395000457763672,0.0011118353503076772
6320,2012-07-19,22.489999771118164,22.6200008392334,22.274999618530273,22.545000076293945,7279400.0,0.00022233313902164653,2.365835504279866,-1.8333015449170322,73.47222715248245,60.61561477342241,-0.2668351462982592,-0.7949676749429457,-1.4716928540193948,-2.2917176986173544,14.931841590811862,0.345001220703125,0.5031710789511656,0.6644997596740723,-0.4062203360351795,1.735219855383324,0.12913971181944817,1.1998598075286964,-1.203313913939244,71.52776122091622,-3.639220510508224,0.5353600478546251,7,-0.3599996566772461,-0.8874998092651367,-1.7837495803833008,-2.1474990844726562,0.4449996948242223,3,0.004668721356376526,-1.647062123439198,22.48500061035156,-2.7778123145608755,22.53499984741211,-1.897968080965356,22.364999771118164,0.004668721356376526
6321,2012-07-20,22.155000686645508,22.450000762939453,22.05500030517578,22.450000762939453,8644000.0,-0.0148954685585575,1.6779685125917305,5.3636079900124844,60.550471558619506,60.869617373930076,0.06566315954314916,-0.4059615837870467,-1.111128277861173,-1.9179043181524484,14.54615867980396,0.4349994659423828,0.5577704153057113,0.2820006370544448,-0.7566242128550442,1.3206254869639338,-0.23731178790029972,0.8013130620091893,-0.7556497224549652,15.625074505877024,-56.083154537162656,0.5193124249547452,7,-0.025000572204589844,-0.5525007247924805,-1.4775004386901855,-1.8125,0.6849994659423828,4,0.03610919486645581,2.365835504279866,22.489999771118164,-1.647062123439198,22.48500061035156,-2.7778123145608755,22.53499984741211,0.03610919486645581
6322,2012-07-23,22.104999542236328,22.149999618530273,21.770000457763672,21.915000915527344,6367400.0,-0.002256878486098124,1.714291553133515,-0.644062974816539,57.79526064300797,61.4433597845567,0.09159106406140083,-0.3332744957646412,-1.0439974212406469,-1.8261913427230496,13.928749119665119,0.38500022888183594,0.5265503976766688,0.20674953460693501,-0.8284790176013708,1.2419780868152408,-0.31086474149721965,0.7243638107110897,-0.6019966795950928,36.216147111343886,-31.96420382555327,0.5176142761041534,7,0.025000572204589844,-0.5024995803833008,-1.4274992942810059,-1.7624988555908203,0.7900009155273438,0,0.03686951146505946,1.6779685125917305,22.155000686645508,2.365835504279866,22.489999771118164,-1.647062123439198,22.48500061035156,0.03686951146505946
6323,2012-07-24,22.0049991607666,22.19499969482422,21.795000076293945,22.09000015258789,6776400.0,-0.004523880730178509,1.7118611191930948,-0.4473768747364828,62.95024730108438,62.6016927969034,0.2149828996571692,-0.18071380179340935,-0.9189719097168947,-1.6884692728648218,13.359716864362067,0.39999961853027344,0.48070450441903745,0.06749916076660156,-0.9177741250837279,1.052772446616931,-0.4251374821585614,0.5601358036917645,-0.4066365515507293,27.646893828046988,-39.89019594359607,0.4926366429251646,7,0.1250009536743164,-0.4024991989135742,-1.3062491416931152,-1.6624984741210938,1.3150005340576172,1,0.040218144177879944,1.714291553133515,22.104999542236328,1.6779685125917305,22.155000686645508,2.365835504279866,22.489999771118164,0.040218144177879944
6324,2012-07-25,22.13999938964844,22.26499938964844,21.924999237060547,22.07999992370605,6465200.0,0.006134979960487064,1.19355315051465,-0.7058678335017105,52.10641571419033,61.88105842457916,0.1480708432729756,-0.28338176153489414,-1.0018779535657565,-1.7845000132388442,12.535947734785783,0.3400001525878942,0.4392079311022812,0.17274942398071502,-0.7984543847186849,1.143953232680115,-0.31285248036898494,0.658351328330415,-0.45390581358390136,43.52926656868177,-20.89335708743443,0.48560190434969924,7,0.09250068664550426,-0.5374994277954137,-1.3024992942810094,-1.7174987792968786,0.6599998474121094,2,0.040876274236422816,1.7118611191930948,22.0049991607666,1.714291553133515,22.104999542236328,1.6779685125917305,22.155000686645508,0.040876274236422816
6325,2012-07-26,22.100000381469727,22.30500030517578,21.84499931335449,22.229999542236328,9709600.0,-0.0018066399856097037,2.28571331257964,-2.166671964904216,47.29412060378187,60.65930745102533,0.22155912643782472,-0.1755958364296788,-0.9535026245896603,-1.707923224248681,12.305620076003349,0.4600009918212926,0.45369095471085785,0.08400039672851634,-0.8034657018605174,0.97146649531755,-0.3597326525660023,0.527733446023035,-0.33319431590441084,48.5293787656094,-11.848027445168334,0.4437330492945177,7,0.13249969482421875,-0.4975004196166992,-1.1075005531311035,-1.5225000381469727,0.7950000762939453,3,0.03122174308359571,1.19355315051465,22.13999938964844,1.7118611191930948,22.0049991607666,1.714291553133515,22.104999542236328,0.03122174308359571
6326,2012-07-27,22.350000381469727,22.479999542236328,22.06999969482422,22.25,9404400.0,0.011312216999309177,1.2777851364024095,-0.7692386695423801,50.66080849787376,59.30166005910484,-0.039666807950251126,-0.3199222722464121,-1.1917261937708652,-1.9148100506868069,13.118102134299322,0.4099998474121094,0.4927400111656475,0.25650033950805806,-0.43233615181692286,0.945336830833039,-0.08791790615443063,0.6009185851705467,-0.5089388255636997,81.69023543697145,23.78556947818094,0.34441824566249,7,-0.11750030517578125,-0.7475004196166992,-1.3575005531311035,-1.7725000381469727,0.7299995422363246,4,0.026174455234357907,2.28571331257964,22.100000381469727,1.19355315051465,22.13999938964844,1.7118611191930948,22.0049991607666,0.026174455234357907
6327,2012-07-30,22.450000762939453,22.649999618530273,22.334999084472656,22.38500022888184,7745200.0,0.004474289922278274,-2.8181229698644072,0.6500028610119998,60.97563244912951,59.2391246336315,-0.14118937449703495,-0.36084600371329145,-1.2545280484856818,-1.9734723066461726,13.352353928411077,0.3150005340576172,0.48445468423710025,0.30725069046020437,-0.33140315268084564,0.9459045336012544,-0.012076231110320634,0.6265776120307294,-0.6050014495849645,76.60830845970919,18.851233226871102,0.3193269215705247,7,-0.24000072479248047,-0.8475008010864258,-1.4500012397766113,-1.8650007247924805,0.3649997711181605,0,0.017371909861680246,1.2777851364024095,22.350000381469727,2.28571331257964,22.100000381469727,1.19355315051465,22.13999938964844,0.017371909861680246
6328,2012-07-31,22.13999938964844,22.520000457763672,22.065000534057614,22.350000381469727,9998400.0,-0.01380852395349419,-1.5277864609548133,-3.2307579447754966,57.73669613878801,58.171320006550864,0.11945026885525678,-0.009594506880851839,-0.8959787974307964,-1.6281462656404564,12.901538516377123,0.45499992370605824,0.44351586360977535,-0.029250621795650744,-0.6167635986754583,0.5582623550841568,-0.3230071102355545,0.264505866644253,-0.227000045776375,36.64595831793311,-25.005429349919453,0.2937564884399029,7,0.0700006484985316,-0.5374994277954137,-1.1399998664855993,-1.4600000381469762,1.0,1,0.03410122352886025,-2.8181229698644072,22.450000762939453,1.2777851364024095,22.350000381469727,2.28571331257964,22.100000381469727,0.03410122352886025
6329,2012-08-01,21.934999465942386,22.239999771118164,21.934999465942386,22.20499992370605,7425400.0,-0.009259256068539168,-1.2592576894276883,1.2857103931844276,47.66354390508906,55.30368853461827,0.26622425820401574,0.26283057561229484,-0.6481642876403697,-1.3916888521015274,13.138056435461362,0.3050003051757777,0.37488224065025477,-0.26850051879882386,-0.6854963250685593,0.14849528747091156,-0.4769984219336898,-0.060002615663957926,0.7600002288818324,11.18013894022621,-49.700952151027266,0.2084979031348676,8,0.2750005722045863,-0.332499504089359,-0.9124999046325719,-1.144999504089359,0.9899997711181641,2,0.06314111067257011,-1.5277864609548133,22.13999938964844,-2.8181229698644072,22.450000762939453,1.2777851364024095,22.350000381469727,0.06314111067257011
6330,2012-08-02,22.5049991607666,22.614999771118164,21.825000762939453,22.05500030517578,13991800.0,0.025985854055261326,1.358205726030751,-1.6666596024244917,52.34039755632156,54.391458089918494,-0.33684709128401735,-0.2855821118247164,-1.1717117222069362,-1.9261980013974878,12.700709511413427,0.7899990081787109,0.31287741884054654,0.27849922180175923,-0.15220539328025495,0.7092038368837734,0.06314691426075214,0.4938515293427663,0.17480052947998104,82.42416255719164,24.1515731650981,0.21535230754100684,8,-0.2949991226196289,-0.9024991989135742,-1.4549994468688965,-1.6949996948242188,0.41500091552734375,3,0.01310820205708918,-1.2592576894276883,21.934999465942386,-1.5277864609548133,22.13999938964844,-2.8181229698644072,22.450000762939453,0.01310820205708918
6331,2012-08-03,22.55500030517578,22.75,22.5049991607666,22.70499992370605,9561200.0,0.0022217794389589596,1.0416756073719096,-0.33333333333332543,54.00844866618432,53.97070120360475,-0.3622341153985431,-0.3254934913475189,-1.1753337151728793,-1.9398978638933073,12.328221083871046,0.24500083923339844,0.22887333348655403,0.3115003585815437,-0.14345040826957245,0.7664511254326598,0.08402497515598384,0.5389757420071035,-0.7299995422363281,78.91893452324493,22.526292080827545,0.2274753834255586,8,-0.2825002670288086,-0.9250001907348633,-1.3450007438659668,-1.7450008392333984,0.2199993133544922,4,0.015074269474067314,1.358205726030751,22.5049991607666,-1.2592576894276883,21.934999465942386,-1.5277864609548133,22.13999938964844,0.015074269474067314
6332,2012-08-06,22.625,22.71999931335449,22.5,22.6299991607666,7263400.0,0.0031035111450721242,1.3783778210799247,0.03332782320104856,51.982381815829136,52.75204948302083,-0.39193034389706227,-0.3915465394794495,-1.2008920333878734,-1.9731400444935439,11.594338707907507,0.21999931335448863,0.12098917151807242,0.36625003814697266,-0.11894005399575391,0.8514401302896992,0.12365499207561115,0.6088450842183342,-0.7999992370605469,86.48647534053934,32.42179513047879,0.2425950460713625,8,-0.33749961853027344,-0.7475004196166992,-1.537500381469723,-1.8150005340576172,0.1700000762939453,0,0.02011049386546082,1.0416756073719096,22.55500030517578,1.358205726030751,22.5049991607666,-1.2592576894276883,21.934999465942386,0.02011049386546082
6333,2012-08-07,22.56999969482422,22.729999542236328,22.43000030517578,22.584999084472656,8855400.0,-0.0024309527149516397,-1.0339057569958103,3.0003815337657382,51.868110493680256,52.72557112518638,-0.2775429725082965,-0.3074151058111525,-1.1006895644117023,-1.882127224895136,11.263432574454793,0.2999992370605469,0.09628287925403356,0.2827497482299819,-0.205399202743763,0.7708986992037268,0.038675272743109446,0.5268242237168543,-0.7264989471435541,80.54049149837309,28.69896137090862,0.24407447548687258,8,-0.2824993133544922,-0.6599998474121094,-1.4200000762939418,-1.760000228881836,0.7100009918212926,1,0.010855154742849926,1.3783778210799247,22.625,1.0416756073719096,22.55500030517578,1.358205726030751,22.5049991607666,0.010855154742849926
6334,2012-08-08,22.54999923706055,22.60000038146973,22.45499992370605,22.51000022888184,10388800.0,-0.0008861523276074701,1.0714159207641238,-2.666709053916582,51.31003039260525,53.17178332394453,-0.21598056065497317,-0.24110083189986753,-1.0465542130392933,-1.8236295571603378,11.441664458004388,0.14500045776367898,0.08775956294386233,0.22549934387207315,-0.2194952615751724,0.6704939493193187,0.0030020411484485976,0.4479966465956977,-0.6883685043334999,78.37827806485441,27.82785149376619,0.22249730272362298,8,-0.26249885559082387,-0.639999389648441,-1.3962492942810094,-1.7399997711181676,0.6800003051757777,2,0.02616408747447907,-1.0339057569958103,22.56999969482422,1.3783778210799247,22.625,1.0416756073719096,22.55500030517578,0.02616408747447907
6335,2012-08-09,22.5,22.625,22.395000457763672,22.55500030517578,9496400.0,-0.0022172611420038235,1.3589733557650925,-1.3750417242859188,58.60346138076615,54.054300310932575,-0.1154111294740332,-0.16282699071181383,-0.9579452250741269,-1.7365498901387788,11.426400877161269,0.22999954223632812,0.07106325614293496,0.15225009918212962,-0.277382472982417,0.5818826713466763,-0.06256618690014548,0.3670663852644047,-0.6206018819274917,29.57737398050741,-24.34200389559347,0.21481628608227402,8,-0.21249961853027344,-0.3424997329711914,-1.346250057220459,-1.6900005340576172,0.48999977111816406,3,0.018888854980468883,1.0714159207641238,22.54999923706055,-1.0339057569958103,22.56999969482422,1.3783778210799247,22.625,0.018888854980468883
6336,2012-08-10,22.229999542236328,22.520000457763672,22.049999237060547,22.459999084472656,7859600.0,-0.012000020345052098,1.6857036980523372,4.181786655569427,52.808985874490595,53.1468951359727,0.1517335057035929,0.09926770902125881,-0.6698907770391749,-1.4336165384968496,10.69218375588627,0.470001220703125,0.08023085775529282,-0.10950031280517436,-0.5416420939410465,0.32264146833069773,-0.3255712033731122,0.10657057776276346,-0.3331893865252695,26.470621234390602,-28.461711639048293,0.2160708905679365,8,0.05750083923339844,-0.07249927520751953,-0.8637490272521973,-1.2074995040893555,0.4400005340576172,4,0.031039160965641743,1.3589733557650925,22.5,1.0714159207641238,22.54999923706055,-1.0339057569958103,22.56999969482422,0.031039160965641743
6337,2012-08-13,22.1200008392334,22.350000381469727,22.040000915527344,22.190000534057614,13619200.0,-0.004948209863609554,-1.6956528950292737,0.3043471049707108,52.57274378213049,52.573122651899645,0.2346778564891281,0.2002368510060748,-0.5175985050304526,-1.2945029992194748,9.792080757138349,0.3099994659423828,0.10457576324429141,-0.20724906921386577,-0.650104472407655,0.23560633397992348,-0.4286767708107604,0.014178632383028855,-0.20612688663656087,11.594214917154561,-44.85671475418582,0.22142770159689493,8,0.16749954223632812,0.037499427795410156,-0.7537503242492676,-1.0975008010864258,0.5249996185302734,0,0.02961115526429503,1.6857036980523372,22.229999542236328,1.3589733557650925,22.5,1.0714159207641238,22.54999923706055,0.02961115526429503
6338,2012-08-14,22.51499938964844,22.559999465942386,21.854999542236328,22.38999938964844,14775600.0,0.017857076646871084,5.5581341707918925,-1.7857220708447772,57.51503327732326,53.667732582147885,-0.11346496551896479,-0.2069472009719746,-0.8685489205473047,-1.6577144141473923,8.695878016799835,0.7049999237060582,0.11223461186978767,0.1887495040893583,-0.2522169329413906,0.6297159411201072,-0.03173371442601436,0.409232722604731,0.23500061035155895,85.71421494072406,26.487465314175765,0.22048321851537395,8,-0.2274990081787145,-0.35749912261963246,-1.0612492561340368,-1.404999732971195,0.0699996948242152,1,0.012436184509702297,-1.6956528950292737,22.1200008392334,1.6857036980523372,22.229999542236328,1.3589733557650925,22.5,0.012436184509702297
6339,2012-08-15,22.51000022888184,22.71999931335449,22.309999465942386,22.5,8082800.0,-0.0002220369043802739,-1.1025563277303134,0.08000183105471592,58.333333333333414,54.3336143351492,-0.020477888636388997,-0.21078622075921416,-0.8183291518562861,-1.6184789097599044,7.797889382522137,0.40999984741210227,0.08607635842228589,0.1825003623962438,-0.26049786506696293,0.6254985898594505,-0.03899875133535957,0.40399947612784715,0.2220997619628875,75.72264277004498,14.517216387354836,0.22149911373160286,8,-0.20750045776367543,-0.3524999618530309,-1.0562500953674352,-1.4000005722045934,-0.23500061035156605,2,0.03420703909081757,5.5581341707918925,22.51499938964844,-1.6956528950292737,22.1200008392334,1.6857036980523372,22.229999542236328,0.03420703909081757
6340,2012-08-16,22.59499931335449,22.604999542236328,22.225000381469727,22.489999771118164,11653200.0,0.0037760588009052576,5.079986572265625,10.499713904249205,55.337671619959394,54.48130577445754,-0.10210534993684917,-0.30305337725701165,-0.8740796366894976,-1.6742278165888038,7.028017437242981,0.37999916076660156,0.09295046839742938,0.2622494697570765,-0.19122223310753128,0.7157211726216843,0.0355136183247744,0.48898532118937865,0.125,85.54912912422901,25.822240659307553,0.22673585143230351,8,-0.3024997711181605,-0.43749904632568004,-1.1387495994567836,-1.4849996566772425,-0.4399986267089808,3,0.02810357371892147,-1.1025563277303134,22.51000022888184,5.5581341707918925,22.51499938964844,-1.6956528950292737,22.1200008392334,0.02810357371892147
6341,2012-08-17,22.95499992370605,23.0,22.73500061035156,22.73500061035156,12026400.0,0.015932755976619584,-1.4090928794985715,2.095240690281633,59.88257294400003,55.35910478869875,-0.44633605770381735,-0.6324743396828865,-1.1894068545890661,-2.003945102752244,7.020139627299801,0.40500068664551137,0.15570387948622866,0.5822501182556117,0.05902645860162892,1.1054737779095944,0.3206382884286221,0.8438619480826013,-1.100000381469723,96.06986390364946,36.88886011006034,0.261611829826991,8,-0.5275001525878871,-0.5699996948242152,-1.3362503051757777,-1.845000267028805,-0.9249992370605433,4,0.0015247156405331364,5.079986572265625,22.59499931335449,-1.1025563277303134,22.51000022888184,5.5581341707918925,22.51499938964844,0.0015247156405331364
6342,2012-08-20,22.920000076293945,23.024999618530273,22.81999969482422,23.024999618530273,9201400.0,-0.0015247156405329143,2.9047774750227067,-0.47727213615043823,67.1053016835721,57.05212603202007,-0.40799482454737657,-0.5621055147710123,-1.1076073144837544,-1.9381588386418969,7.633883885022186,0.2049999237060547,0.16632469900005376,0.506500244140625,-0.05450554484619374,1.0675060331274437,0.22599734964721563,0.7870031386340344,-1.0421005249023452,91.02568073594308,27.796427014812316,0.28050289449340937,8,-0.48000049591064453,-0.5225000381469727,-1.2850003242492676,-1.8100004196166992,-0.6200008392333984,0,-0.010907504326693851,-1.4090928794985715,22.95499992370605,5.079986572265625,22.59499931335449,-1.1025563277303134,22.51000022888184,-0.010907504326693851
6343,2012-08-21,22.88999938964844,23.03000068664551,22.82999992370605,22.915000915527344,6828000.0,-0.0013089304775585342,-1.7586225040119594,0.23811080835600612,72.68410918563839,59.42702367569042,-0.3663547252197894,-0.4873921704742017,-1.026805670504391,-1.8751579221108479,8.197332488426383,0.20000076293946023,0.16867751534542208,0.43224954605102894,-0.1326861022782886,0.9971851943803465,0.14978172188637018,0.7147173702156877,-0.966215835571294,82.60854112763364,12.266858653063977,0.282467824164658,8,-0.4474992752075231,-0.4899988174438512,-1.2224993705749547,-1.7474994659423864,-0.3649997711181676,1,-0.010703317536808865,2.9047774750227067,22.920000076293945,-1.4090928794985715,22.95499992370605,5.079986572265625,22.59499931335449,-0.010703317536808865
6344,2012-08-22,23.045000076293945,23.084999084472656,22.834999084472656,22.875,6783800.0,0.006771546124007433,1.0000152589054787,-6.799588037840453,65.97637142992589,60.24623590337484,-0.49590513080997667,-0.6019799642805879,-1.1354104171483819,-1.9998339669702112,8.694731096428434,0.25,0.17660130544116015,0.5420001983642564,-0.05956259701980926,1.143562993748322,0.2412188006722218,0.842781596056291,-1.0548434942626947,95.3489455229359,25.439456614259257,0.30078139769203355,8,-0.5750007629394531,-0.6175003051757812,-1.1837501525878906,-1.8325004577636719,-0.6499996185302734,2,-0.01996098894764098,-1.7586225040119594,22.88999938964844,2.9047774750227067,22.920000076293945,-1.4090928794985715,22.95499992370605,-0.01996098894764098
6345,2012-08-23,22.790000915527344,23.03000068664551,22.73500061035156,23.024999618530273,6149800.0,-0.011065270554236895,1.4081556391152927,-1.3823446914023494,56.20055479283847,60.62307689430238,-0.21841158704792107,-0.30845170654003695,-0.8313473318140225,-1.7169624810242787,9.28759566852863,0.30999946594238637,0.1836945305450186,0.2525010108947754,-0.330607807935543,0.8356098297250938,-0.03905339852038381,0.5440554203099346,-0.7122569333007824,15.714441416894589,-50.863748821603664,0.29155440941515953,8,-0.32000160217285156,-0.3625011444091797,-0.9287509918212891,-1.5775012969970703,-0.08500099182129262,3,-0.022597686542705997,1.0000152589054787,23.045000076293945,-1.7586225040119594,22.88999938964844,2.9047774750227067,22.920000076293945,-0.022597686542705997
6346,2012-08-24,22.934999465942386,22.989999771118164,22.65500068664551,22.690000534057614,6328800.0,0.006362375804743969,-1.1269875870421084,-1.042554400318194,57.86802472781505,61.21144144382289,-0.2826084136874556,-0.4293915932916228,-0.9350628189509926,-1.8308868654790231,9.462407452271036,0.3349990844726527,0.19853875737811677,0.3682496070861845,-0.23364461914376733,0.9701438333161363,0.06730249397120858,0.6691967202011604,-0.7766750755361365,65.11623780733986,1.0126765945705927,0.30094711311497563,8,-0.4650001525878942,-0.5074996948242223,-1.0687494277954137,-1.722499847412113,-0.3500003814697301,4,-0.03400910387877476,1.4081556391152927,22.790000915527344,1.0000152589054787,23.045000076293945,-1.7586225040119594,22.88999938964844,-0.03400910387877476
6347,2012-08-27,22.84000015258789,23.024999618530273,22.79999923706055,22.96999931335449,6276800.0,-0.004142110990478343,-1.1428506553074382,-0.5306111327364434,56.71644765310076,61.12270970779817,-0.08351965063563327,-0.3200874682561121,-0.8054807226315148,-1.7030544378764496,9.340554978043619,0.225000381469723,0.19867563364635998,0.2537503242492676,-0.35741672645795575,0.8649173749564909,-0.051833201104344084,0.5593338496028792,-0.6075417866563271,43.02329191857762,-18.216191980037543,0.30558352535361094,8,-0.18500041961669922,-0.41250038146972656,-0.973750114440918,-1.6275005340576172,-0.2350006103515625,0,-0.035464074454071515,-1.1269875870421084,22.934999465942386,1.4081556391152927,22.790000915527344,1.0000152589054787,23.045000076293945,-0.035464074454071515
6348,2012-08-28,22.895000457763672,23.04999923706055,22.82999992370605,22.8700008392334,8413800.0,0.0024080693874053427,-3.190405260576408,-0.19230599938378096,58.43526095772476,61.13403499939721,-0.08822608494553918,-0.3326815949246509,-0.83389514105518,-1.7319932030444036,9.874626425326557,0.2199993133544993,0.23714417581906844,0.2710005760192864,-0.31693617225782944,0.8589373242964022,-0.02296779811927152,0.5649689501578443,-0.5943388343488216,55.81410822247715,-3.1228722624357985,0.29396837413855836,8,-0.24000072479248047,-0.4550008773803711,-1.0287504196166992,-1.6825008392333984,-0.14500045776367188,1,-0.025988259829947347,-1.1428506553074382,22.84000015258789,-1.1269875870421084,22.934999465942386,1.4081556391152927,22.790000915527344,-0.025988259829947347
6349,2012-08-29,23.31999969482422,23.334999084472656,22.88500022888184,22.895000457763672,11564200.0,0.01856297132837259,-1.0224681536852736,17.00022888532845,66.94218198040002,62.42342503944616,-0.4316348086213537,-0.6836510989707989,-1.2339141402102918,-2.1259595468348707,10.974755062603355,0.44999885559081676,0.3013570484341521,0.6267498016357429,0.054457351551487676,1.1990422517199981,0.3406035765936153,0.9128960266778705,-0.956591074524745,97.79420220748074,33.6916901559335,0.28614622504212744,8,-0.3249998092651367,-0.7399997711181641,-1.453749656677246,-2.1075000762939453,-0.6199989318847692,2,-0.03409091280864773,-3.190405260576408,22.895000457763672,-1.1428506553074382,22.84000015258789,-1.1269875870421084,22.934999465942386,-0.03409091280864773
6350,2012-08-30,22.79999923706055,23.21999931335449,22.79999923706055,23.11000061035156,9308600.0,-0.022298476182187943,-1.7096659078324163,-0.729416305391731,60.67417415915762,62.51138073001923,0.13466435323022452,-0.1480051039581376,-0.6884968587143128,-1.5669369301713658,11.265434383568543,0.5200004577636683,0.3127459298086315,0.09199934005737731,-0.47504645070854323,0.6590451308232979,-0.19152355532558119,0.3755222354403358,-0.33943157034375915,21.323366478268905,-45.575526125137074,0.2835228953829601,8,0.1950006484985316,-0.21999931335449574,-0.8824992179870641,-1.587499618530277,-0.16499900817871094,3,-0.017763104949519826,-1.0224681536852736,23.31999969482422,-3.190405260576408,22.895000457763672,-1.1428506553074382,22.84000015258789,-0.017763104949519826
6351,2012-08-31,22.895000457763672,22.9950008392334,22.79999923706055,22.96500015258789,8097800.0,0.004166720345705199,1.9999999999999454,0.22580446686766037,64.59511358974939,62.23247094181671,0.03381296575778947,-0.22791358735736367,-0.7451700086722681,-1.6292324857519418,11.318273133100186,0.195001602172848,0.3274563089579594,0.17000055313110352,-0.39811725180538104,0.7381183580675881,-0.11405834933713876,0.4540594555993458,-0.3469896492712934,17.757242579163357,-53.8183450311562,0.28405890246824317,8,0.09999942779541016,-0.3150005340576172,-0.9775004386901855,-1.6825008392333984,-0.5650005340576207,4,-0.0082987783471824,-1.7096659078324163,22.79999923706055,-1.0224681536852736,23.31999969482422,-3.190405260576408,22.895000457763672,-0.0082987783471824
6352,2012-09-04,23.07999992370605,23.125,22.70000076293945,22.90999984741211,7589400.0,0.008080343404389234,2.2692220225213933,-2.4285831062669794,61.554213606077894,60.995815877421094,-0.1409233310135214,-0.39745558466736597,-0.901635445713648,-1.78155550469695,11.500237136200765,0.4249992370605504,0.353853853127454,0.3322500228881786,-0.2551211997183387,0.9196212454946959,0.03856441158491819,0.625935634191439,-0.45329028761564416,59.84254570139519,-9.53379944520153,0.2936856113032589,9,-0.0850000381469691,-0.49999999999999645,-1.1624999046325648,-1.8675003051757777,-0.7000007629394496,1,-0.021447176814111124,1.9999999999999454,22.895000457763672,-1.7096659078324163,22.79999923706055,-1.0224681536852736,23.31999969482422,-0.021447176814111124
6353,2012-09-05,22.815000534057614,23.07500076293945,22.774999618530273,23.07500076293945,9598000.0,-0.01148177601925593,1.30769907933827,-1.529412424687844,55.637717723477174,59.84707657670456,0.125518268577121,-0.1192755560916261,-0.5983425889097163,-1.485567914255892,11.871234802818767,0.3050003051757777,0.33199445955803597,0.05500059127807333,-0.5269561386786101,0.6369573212347568,-0.23597777370026662,0.3459789562564133,-0.11746195312898067,18.110248046088774,-48.37874489483613,0.29097836497834134,9,0.1799993515014684,-0.23500061035155895,-0.9087505340576136,-1.6025009155273402,-0.875,2,-0.009204513999804709,2.2692220225213933,23.07999992370605,1.9999999999999454,22.895000457763672,-1.7096659078324163,22.79999923706055,-0.009204513999804709
6354,2012-09-06,23.13999938964844,23.21999931335449,22.84499931335449,22.979999542236328,10035200.0,0.014244963751181006,1.3437522351763627,-0.6153834867769641,59.25297938442801,60.18623486465896,-0.20628037513764497,-0.4193047104399774,-0.8909592828622301,-1.780328032215074,12.38870271759877,0.404998779296875,0.3026419461198593,0.3504994392395062,-0.246262709101444,0.9472615875804564,0.052118365069031114,0.6488805134099813,-0.4399986267089915,84.61535640009087,19.688966065375524,0.2983810741704743,9,-0.14499950408935902,-0.5599994659423864,-1.233749389648441,-1.9274997711181676,-1.7249984741210973,3,-0.01685390665234443,1.30769907933827,22.815000534057614,2.2692220225213933,23.07999992370605,1.9999999999999454,22.895000457763672,-0.01685390665234443
6355,2012-09-07,22.92499923706055,23.190000534057614,22.79999923706055,23.10000038146973,8061000.0,-0.009291277366414663,1.197181433783084,-1.0937581956464484,49.464272941849785,59.25248466621838,0.03339495166484596,-0.18006413288700074,-0.631867709847846,-1.5452933127982469,13.031999542463124,0.3900012969970632,0.25853557044873554,0.11424932479858896,-0.4692271277746869,0.6977257773718648,-0.17748890148805074,0.40598755108522866,-0.1614986419677784,43.26905795054955,-16.985984570115427,0.291738226286638,9,0.09250068664550426,-0.34499931335449574,-1.0187492370605504,-1.712499618530277,-1.2449989318847692,4,-0.009814546635071086,1.3437522351763627,23.13999938964844,1.30769907933827,22.815000534057614,2.2692220225213933,23.07999992370605,-0.009814546635071086
6356,2012-09-10,22.920000076293945,23.07999992370605,22.729999542236328,22.739999771118164,8114600.0,-0.0002180659076543856,-2.49999046329318,-1.0285664461422763,50.0,58.506212704762746,0.040278401015122256,-0.12724532999673244,-0.5714488008115879,-1.5203247881394617,14.191798315548688,0.350000381469723,0.22663572218731076,0.07475013732910085,-0.44191370127323637,0.5914139759314381,-0.18358178197206954,0.33308205663027124,0.41499900817871094,42.30767820004544,-13.474484446064409,0.258331919301169,9,0.09749984741210938,-0.3250007629394531,-1.0137500762939453,-1.7075004577636719,-1.3700008392333984,0,-0.012434548275018553,1.197181433783084,22.92499923706055,1.3437522351763627,23.13999938964844,1.30769907933827,22.815000534057614,-0.012434548275018553
6357,2012-09-11,22.774999618530273,23.01000022888184,22.709999084472656,22.90500068664551,7664200.0,-0.006326372481719411,-1.3076821502978646,-0.7222269317170544,48.00693389855267,57.34750969818806,0.19566517653493065,0.07308933821004615,-0.39300912465643023,-1.3536801602715407,15.360217278601892,0.30000114440918324,0.22857256186433972,-0.10300025939941548,-0.4938077664335303,0.28780724763469934,-0.2984040129164711,0.09240349411764015,0.5478994750976547,12.745197036505228,-38.00597254907153,0.1954037535170566,9,0.24250030517578125,-0.18000030517578125,-0.8237495422363281,-1.369999885559082,-1.25,1,-0.019538955094522192,-2.49999046329318,22.920000076293945,1.197181433783084,22.92499923706055,1.3437522351763627,23.13999938964844,-0.019538955094522192
6358,2012-09-12,22.795000076293945,23.0,22.72500038146973,22.80500030517578,10529000.0,0.000878175986769314,-2.6666709052300894,0.07692420552246042,45.454539149251985,54.9599938280605,0.17878954822024085,0.07920211694526813,-0.38332302603383184,-1.3511415625861183,16.41412468080655,0.2749996185302699,0.2154574127010065,-0.09699983596801687,-0.4514213822524482,0.2574217103164145,-0.2742106091102343,0.08021093717420058,0.5033830169677707,16.666853661546863,-27.268046330825346,0.17721077314221623,9,0.1649999618530238,-0.20000076293945312,-0.7125000953674316,-1.390000343322754,-1.1800003051757812,2,-0.018205786976896343,-1.3076821502978646,22.774999618530273,-2.49999046329318,22.920000076293945,1.197181433783084,22.92499923706055,-0.018205786976896343
6359,2012-09-13,23.28000068664551,23.290000915527344,22.71999931335449,22.8799991607666,8842000.0,0.0212766224491463,1.7142805242459365,-39.99923707800913,58.221479194842246,54.68747216535878,-0.34920415038648045,-0.36380678654835563,-0.8207835867770505,-1.8059235539093486,17.43191209217838,0.5700016021728551,0.22418035587274687,0.3495007514953663,0.002590991711716839,0.6964105112790158,0.17604587160354157,0.522955631387191,-0.5700016021728551,98.27582804977568,48.673922708338154,0.17345487989182432,9,-0.2849998474121129,-0.6850013732910192,-1.1812505722045934,-1.75000095367432,-2.005001068115238,3,-0.057560142313766494,-2.6666709052300894,22.795000076293945,-1.3076821502978646,22.774999618530273,-2.49999046329318,22.920000076293945,-0.057560142313766494
6360,2012-09-14,23.229999542236328,23.290000915527344,22.959999084472656,23.2450008392334,11662200.0,-0.002147815418144128,5.285662385787724,-0.0375030994297046,55.112652563086215,53.633865384618424,-0.2590330622483634,-0.2780495666756657,-0.7484723873210761,-1.7241708911336922,18.735711461829077,0.3300018310546875,0.22450850440236536,0.26774959564209055,-0.06585066773434889,0.60134985901853,0.10094946395387083,0.4345497273303103,-0.5100002288818395,89.65496829865039,40.27990381361273,0.16680013168821983,9,-0.2349987030029297,-0.6350002288818359,-1.1312494277954102,-1.6924991607666016,-2.3050003051757812,4,-0.07813166863860632,1.7142805242459365,23.28000068664551,-2.6666709052300894,22.795000076293945,-1.3076821502978646,22.774999618530273,-0.07813166863860632
6361,2012-09-17,22.989999771118164,23.07999992370605,22.774999618530273,22.95000076293945,7856800.0,-0.010331458280134709,1.7727387010915843,-2.6663699936429577,52.47524066894415,52.6250906138258,-0.0046270810849158295,-0.03720054265313166,-0.4939718435060243,-1.461236917800285,18.946034554268742,0.4549999237060547,0.15587552984322883,0.025999832153321023,-0.30780743501118835,0.3598070993178304,-0.14090380142893366,0.1929034657355757,-0.2700004577636754,48.275828049775065,-1.8240946637483901,0.16690363358225402,9,0.010000228881835938,-0.3950004577636719,-0.7674994468688965,-1.4524993896484375,-1.6999988555908203,0,-0.056981273553038725,5.285662385787724,23.229999542236328,1.7142805242459365,23.28000068664551,-2.6666709052300894,22.795000076293945,-0.056981273553038725
6362,2012-09-18,22.670000076293945,22.940000534057614,22.57999992370605,22.88999938964844,12666000.0,-0.013919082123098891,1.2499925494567563,-5.500119212245082,46.58573025402179,51.61931422833076,0.2806067990287531,0.27732822830304116,-0.16627579283450444,-1.124321930632437,18.839410829510996,0.4099998474121129,0.13112393178448656,-0.28149986267089844,-0.6400509135737131,0.07705118823191626,-0.460775388122304,-0.10222433721949287,0.6200008392333984,12.676060121694482,-35.184973766763285,0.17927552545140718,9,0.2650003433227539,-0.07500076293945312,-0.44749975204467773,-1.1324996948242188,-1.6749992370605469,1,-0.04940453619162466,1.7727387010915843,22.989999771118164,5.285662385787724,23.229999542236328,1.7142805242459365,23.28000068664551,-0.04940453619162466
6363,2012-09-19,22.645000457763672,22.71500015258789,22.415000915527344,22.67499923706055,9959800.0,-0.0011027621723043168,4.454501317797198,0.13635851330381218,38.34198393215509,49.295870289189324,0.3117385873868592,0.2983274413896666,-0.12339550910979824,-1.0878893192774122,18.50438911342821,0.2999992370605469,0.08460125994536583,-0.2942495346069336,-0.6775353169707969,0.08903624775692975,-0.48589242578886527,-0.10260664342500192,0.6308004379272454,26.28566196986607,-14.628821706898506,0.19164289118193223,9,0.20750045776367188,-0.05000114440917969,-0.4225001335144043,-1.1075000762939453,-1.970001220703125,2,-0.04945907779169045,1.2499925494567563,22.670000076293945,1.7727387010915843,22.989999771118164,5.285662385787724,23.229999542236328,-0.04945907779169045
6364,2012-09-20,22.584999084472656,22.65500068664551,22.270000457763672,22.5049991607666,13844200.0,-0.0026496521120822347,2.499952316962076,-2.666772634791139,45.585214962377805,48.86486384702577,0.3181956699623427,0.3395063824687483,-0.03955564646621923,-1.0107001074480664,18.063552234013237,0.3850002288818395,0.032730198430908075,-0.33125085830688406,-0.7420379172286928,0.07953620061492472,-0.5366443877677902,-0.1258573288459779,0.6563698120117181,30.88220444524229,-11.9936310966639,0.20539352946090478,9,0.19500160217285156,0.19500064849853516,-0.36249876022338867,-1.0474987030029297,-2.219999313354492,3,-0.042948831201032656,4.454501317797198,22.645000457763672,1.2499925494567563,22.670000076293945,1.7727387010915843,22.989999771118164,-0.042948831201032656
6365,2012-09-21,22.274999618530273,22.65500068664551,22.274999618530273,22.584999084472656,14829600.0,-0.013725901195874246,-1.4516240178676034,-3.874997019764919,38.30186927390472,47.56507154412629,0.5881462338618881,0.6418531364618687,0.2837568788645015,-0.6878553569082086,17.919657174896,0.3800010681152379,0.006446926335428316,-0.6155002593994148,-1.114667013862551,-0.11633350493627859,-0.8650836366309846,-0.3659168821678449,0.9080871716308572,0.6171807484817757,-43.559074079884674,0.24958337723156845,9,0.5050010681152344,0.505000114440918,-0.04499959945678711,-0.7374992370605469,-1.4599990844726598,4,-0.044893378995531585,2.499952316962076,22.584999084472656,4.454501317797198,22.645000457763672,1.2499925494567563,22.670000076293945,-0.044893378995531585
6366,2012-09-24,22.155000686645508,22.2549991607666,22.059999465942386,22.209999084472656,10281400.0,-0.005387157528161768,1.689677852172377,0.1774144921829335,32.10832563507003,45.798559514850446,0.6573450402904584,0.7382719287873769,0.40434328723767976,-0.559410632533357,18.265838076091157,0.21500015258788707,-0.06610010239711173,-0.6964992523193345,-1.2933514025519521,-0.0996471020867169,-0.9949253274356451,-0.39807317720302393,0.9733009235717738,10.795580158396126,-30.10193417342628,0.29842607511630903,9,0.5199995040893555,0.5424985885620117,0.06999921798706055,-0.6125011444091797,-1.0050010681152344,0,-0.055518005482454114,-1.4516240178676034,22.274999618530273,2.499952316962076,22.584999084472656,4.454501317797198,22.645000457763672,-0.055518005482454114
6367,2012-09-25,22.030000686645508,22.46500015258789,22.01000022888184,22.25,13045400.0,-0.005642067078578172,-2.4999963320251575,4.000104040228888,33.94683138255898,44.51992531855122,0.7437687067636816,0.8426821385333376,0.5294575250665048,-0.42596729547945955,18.27492587253942,0.45499992370605113,-0.09511305098288148,-0.7809992790222182,-1.4819802673687192,-0.0800182906757172,-1.1314897731954687,-0.4305087848489677,1.0128367520297807,2.836944670650417,-39.25169226538313,0.35049049417325,9,0.619999885559082,0.6424989700317383,0.3762493133544922,-0.2850008010864258,-1.2700004577636683,1,-0.033590546893026096,1.689677852172377,22.155000686645508,-1.4516240178676034,22.274999618530273,2.499952316962076,22.584999084472656,-0.033590546893026096
6368,2012-09-26,22.299999237060547,22.440000534057614,22.03499984741211,22.03499984741211,13431400.0,0.012255948343147915,-2.0566159958541794,-1.2045464397492696,32.42677056266001,41.653846581642085,0.4427277003791694,0.55423811483195,0.25723252551581766,-0.6801984315289218,18.21893739384285,0.4099998474121058,-0.12265592228683886,-0.48125066757202006,-1.216869631144185,0.25436829600014477,-0.8490601493581025,-0.11344118578593765,0.6395544806353968,44.96105462997408,7.910889933111598,0.3678094817860828,9,0.35000133514404297,0.3725004196166992,0.11875057220458984,-0.5424995422363281,-1.3049983978271484,2,-0.05852010952800224,-2.4999963320251575,22.030000686645508,1.689677852172377,22.155000686645508,-1.4516240178676034,22.274999618530273,-0.05852010952800224
6369,2012-09-27,22.524999618530273,22.59000015258789,22.229999542236328,22.299999237060547,9393000.0,0.010089703550114848,1.0281641710051954,0.8490599988483907,41.666673289405985,40.15984888456651,0.111045356535179,0.2810332454198985,0.03418618590249878,-0.8859670648961746,17.479216574372654,0.3600006103515625,-0.12897559940034142,-0.21650028228759766,-0.9144980351981431,0.4814974706229478,-0.5654991587428704,0.13249859416767507,0.32159875028425944,79.84480994541087,41.78099514442783,0.3489988764552728,9,0.020000457763671875,0.14750003814697266,-0.10374927520751953,-0.7649993896484375,-1.7449989318847656,3,-0.0821309839200981,-2.0566159958541794,22.299999237060547,-2.4999963320251575,22.030000686645508,1.689677852172377,22.155000686645508,-0.0821309839200981
6370,2012-09-28,22.395000457763672,22.51000022888184,21.975000381469727,22.09000015258789,13302000.0,-0.005771327989708697,-1.0000000000000133,1.355554613656593,39.603966379292785,38.72970729682747,0.12308787157820689,0.3996241483413918,0.16450791247922325,-0.7357001293366991,17.092907861956373,0.5499992370605469,-0.13284878748964246,-0.32624950408935405,-1.0404133642058397,0.38791435602713165,-0.6833314341475969,0.0308324259688888,0.36793809705759273,68.29272074854933,29.49482571511451,0.3570819300582424,9,0.0625,0.25999927520751953,0.05374908447265625,-0.6075010299682617,-1.8850002288818324,4,-0.09064526211883905,1.0281641710051954,22.524999618530273,-2.0566159958541794,22.299999237060547,-2.4999963320251575,22.030000686645508,-0.09064526211883905
6371,2012-10-01,22.70499992370605,22.78499984741211,22.420000076293945,22.424999237060547,8597000.0,0.01384235140012735,-1.5172484099892793,0.9180341196187691,48.698889766537505,38.964502798218106,-0.2588065591023998,0.07869522376196514,-0.13076044211267046,-1.023263751120279,16.60994220804636,0.3899993896484375,-0.21590671056135946,-0.0067500114440939285,-0.7162216323997335,0.7027216095115456,-0.3614858219219137,0.34798579903372584,-0.7299995422363246,90.12345969722543,46.046000786372424,0.3547358104778193,10,-0.32499980926513317,-0.05000019073485973,-0.256250381469723,-0.917500495910641,-2.52499961853027,0,-0.08324155014310786,-1.0000000000000133,22.395000457763672,1.0281641710051954,22.524999618530273,-2.0566159958541794,22.299999237060547,-0.08324155014310786
6372,2012-10-02,22.584999084472656,22.84499931335449,22.405000686645508,22.81999969482422,7988200.0,-0.005285216456138553,2.0877113142643506,-0.8392858359275588,46.236540027331834,39.841675697682184,-0.17000941176142348,0.16834136738734173,0.0044927447877505244,-0.885448555955378,15.837441444982545,0.4399986267089808,-0.29367195231963805,-0.10200080871582173,-0.7916412706509135,0.58763965321927,-0.4468210396833676,0.24281942225172415,-0.6099987030029297,70.11487952995886,21.63781323380978,0.34482023096754605,10,-0.17499923706054688,0.07000064849853516,-0.13624954223632812,-0.7874994277954102,-2.219999313354492,1,-0.06353772522085044,-1.5172484099892793,22.70499992370605,-1.0000000000000133,22.395000457763672,1.0281641710051954,22.524999618530273,-0.06353772522085044
6373,2012-10-03,22.604999542236328,22.79999923706055,22.5049991607666,22.67499923706055,9019200.0,0.0008855638067049032,-1.1851820455220032,0.29787026816442,35.48383921166156,38.71930061426927,-0.2193474359879808,0.13892421154848478,0.0035153165336296865,-0.8830263637772546,15.02319378077965,0.29500007629394887,-0.3505893421270123,-0.07150030136108398,-0.7593273473500091,0.6163267446278411,-0.4154138243555465,0.27241322163337855,-0.5951992034912124,72.41378554359532,28.98691270870838,0.3439135229944633,10,-0.19499969482421875,0.05000019073486328,-0.06374979019165039,-0.807499885559082,-2.119998931884769,2,-0.0816190820931979,2.0877113142643506,22.584999084472656,-1.5172484099892793,22.70499992370605,-1.0000000000000133,22.395000457763672,-0.0816190820931979
6374,2012-10-04,22.75,22.98500061035156,22.649999618530273,22.65500068664551,10204600.0,0.006414530444592392,-5.380883181050232,-1.3571389645775371,40.08264658221779,38.91716475963738,-0.3782591130264841,-0.038780400112869984,-0.12473710680029626,-0.9921588276712541,13.997378116934462,0.3800010681152308,-0.3601903805731794,0.09300012588500906,-0.560769378366853,0.7467696301368711,-0.233884626240922,0.4198848780109401,-0.706791702270511,76.73261810923277,37.53590648974288,0.32688475212593165,10,-0.26999950408935547,-0.0950002670288086,-0.2025003433227539,-0.9525003433227539,-1.7199993133544922,3,-0.07714282025347696,-1.1851820455220032,22.604999542236328,2.0877113142643506,22.584999084472656,-1.5172484099892793,22.70499992370605,-0.07714282025347696
6375,2012-10-05,22.70000076293945,22.98500061035156,22.604999542236328,22.88999938964844,7792600.0,-0.002197768662002164,1.0000000000000187,-2.0000000000001497,43.49777318949221,40.182658932350954,-0.29238047440693293,-0.006853123802198269,-0.05693603775414502,-0.928173030400739,13.046567735216886,0.3800010681152308,-0.3419564771393766,0.054250812530515446,-0.5877384289777723,0.6962400540388032,-0.2667438082236302,0.3752454332846611,-0.6002849264526375,50.86208881010996,12.284498491851608,0.320994620754144,10,-0.22000026702880504,-0.06750011444091442,0.08749914169311879,-0.7775011062622035,-1.6550006866455043,4,-0.08458149831556738,-5.380883181050232,22.75,-1.1851820455220032,22.604999542236328,2.0877113142643506,22.584999084472656,-0.08458149831556738
6376,2012-10-08,22.63500022888184,22.774999618530273,22.56999969482422,22.665000915527344,4010800.0,-0.002863459553875014,-1.5624709430543469,0.157899492039247,49.113927229040485,41.86789180418224,-0.17001002155245715,0.03763051596716949,0.017418571341476508,-0.8492622416042117,12.293470980769284,0.2049999237060547,-0.3497935659748599,0.0035002708435101226,-0.6253758467910089,0.6323763884780291,-0.3109377879737494,0.3179383296607696,-0.4821673059631415,39.65509870530558,-2.108028305561753,0.31443805881726034,10,-0.15499973297119496,-0.002499580383304334,0.15249967575072887,-0.7125005722045934,-1.6350002288818395,0,-0.09388115655013507,1.0000000000000187,22.70000076293945,-5.380883181050232,22.75,-1.1851820455220032,22.604999542236328,-0.09388115655013507
6377,2012-10-09,22.32999992370605,22.75,22.31999969482422,22.625,6738200.0,-0.01347472065790456,-1.7301560390188373,9.83311081442051,43.01550662328108,43.04441803314013,0.2034112560298773,0.32420538201153093,0.3251978777176525,-0.5200884847330975,11.358493705054773,0.43000030517578125,-0.31610738085373313,-0.2792500495910666,-0.9181575786129379,0.3596574794308047,-0.5987038141020022,0.04020371491986907,-0.1272369395413797,1.5037917464974144,-40.47318438683573,0.3194537645109363,10,0.1500005722045934,0.302500724792484,0.4574999809265172,-0.40750026702880504,-1.1049995422363246,1,-0.0962830105631921,-1.5624709430543469,22.63500022888184,1.0000000000000187,22.70000076293945,-5.380883181050232,22.75,-0.0962830105631921
6378,2012-10-10,22.3799991607666,22.54999923706055,22.270000457763672,22.354999542236328,7495400.0,0.00223910601125743,-1.8718149361764926,-0.08474444767723688,45.4342940889106,43.46304256641842,0.18545608951195902,0.2545732989322076,0.28860973415796565,-0.5383525898076513,10.430991548169704,0.27999877929687855,-0.2500320780161154,-0.20850076675414897,-0.8489619479323984,0.4319604144241005,-0.5287313573432719,0.11172982383497398,-0.13030191903071753,15.384430703238033,-26.83947522616242,0.3202305905891243,10,0.10000133514404297,0.2525014877319336,0.4075007438659668,-0.45749950408935547,-0.3399982452392578,2,-0.09003572230605106,-1.7301560390188373,22.32999992370605,-1.5624709430543469,22.63500022888184,1.0000000000000187,22.70000076293945,-0.09003572230605106
6379,2012-10-11,21.940000534057614,22.540000915527344,21.940000534057614,22.48500061035156,9367400.0,-0.01966035045614878,-1.2018359540416668,-21.800335698481728,42.94737636747072,43.83453256510485,0.5964712437940136,0.6208673887048484,0.7437919109448323,-0.07101078906631741,8.99558246126985,0.6000003814697301,-0.18944305346935764,-0.5814993858337445,-1.1972579056307495,0.034259133963260524,-0.889378645732247,-0.273620125935242,1.0450000762939453,0.0,-45.52524294426562,0.3078792598985023,10,0.5225000381469727,0.6750001907348668,0.8474993705749547,-0.01750087738036754,-0.17000007629394176,3,-0.0663172237141676,-1.8718149361764926,22.3799991607666,-1.7301560390188373,22.32999992370605,-1.5624709430543469,22.63500022888184,-0.0663172237141676
6380,2012-10-12,21.415000915527344,22.020000457763672,21.299999237060547,21.975000381469727,15106400.0,-0.023928879022373284,1.2153896715543726,1.0275218120159448,36.6906366229188,42.5002822158139,1.0815783866389097,1.0571190351894302,1.2598119848396117,0.4766407088374969,7.976718303185725,0.720001220703125,-0.15611248247486031,-1.0157490730285659,-1.720419278217559,-0.31107886783957284,-1.3680841756230642,-0.6634139704340676,1.5490996932983379,7.796721947434778,-40.38159034435897,0.3523351025944967,10,0.7274990081787109,0.8799991607666016,1.3724989891052246,0.5074987411499023,0.3149986267089844,4,-0.017978062686081153,-1.2018359540416668,21.940000534057614,-1.8718149361764926,22.3799991607666,-1.7301560390188373,22.32999992370605,-0.017978062686081153
6381,2012-10-15,21.68000030517578,21.70499992370605,21.309999465942386,21.450000762939453,10392200.0,0.012374474822286485,1.821444141689394,-0.410713859966417,44.00683511015279,42.252537225016226,0.73297232381125,0.7261772145765129,0.9871152949095716,0.235265778184786,7.747539803156621,0.39500045776366477,-0.1616713535492167,-0.6852497100830064,-1.4141595382577492,0.04366011809173642,-1.0497046241703778,-0.320794795995635,1.2175362487792967,26.206956425656852,-26.562197332760693,0.36445491408737135,10,0.46249961853027344,0.6149997711181641,1.1187496185302734,0.24249935150146484,0.2749996185302699,0,-0.029289678041666822,1.2153896715543726,21.415000915527344,-1.2018359540416668,21.940000534057614,-1.8718149361764926,22.3799991607666,-0.029289678041666822
6382,2012-10-16,21.549999237060547,21.780000686645508,21.479999542236328,21.75,10255200.0,-0.005996359146000496,1.3076821502978373,-0.869570265204916,36.51078544376749,42.36664236191688,0.7830669989488577,0.8094703895799427,1.1054930926775484,0.3865389466969482,8.202392944344043,0.3000011444091797,-0.15496008051332666,-0.7592507362365737,-1.5582977266608573,0.039796254187709934,-1.1587742314487173,-0.3597272410244301,1.2836358242187487,19.999999999999943,-32.36236613326233,0.39952349521214237,10,0.5925006866455078,0.7450008392333984,1.2562503814697266,0.3725004196166992,0.2049999237060547,1,-0.02552200726367948,1.821444141689394,21.68000030517578,1.2153896715543726,21.415000915527344,-1.2018359540416668,21.940000534057614,-0.02552200726367948
6383,2012-10-17,21.524999618530273,21.709999084472656,21.375,21.600000381469727,11430800.0,-0.0011600751468835435,1.2711943309367404,0.3750023841766961,30.620140138482498,41.31525275705741,0.7138240420879818,0.7865889728654949,1.1201123919523184,0.4331207805667745,9.363620742901622,0.33499908447265625,-0.20421996834840783,-0.7282503128051765,-1.5832494298797926,0.12674880426943957,-1.1557498713424863,-0.3007507542678667,1.2472900097802722,18.14516749267056,-29.47098134631105,0.42749955853730826,10,0.6175003051757812,0.7700004577636719,1.28125,0.39750003814697266,0.020000457763671875,2,-0.01393724703262178,1.3076821502978373,21.549999237060547,1.821444141689394,21.68000030517578,1.2153896715543726,21.415000915527344,-0.01393724703262178
6384,2012-10-18,21.614999771118164,21.63999938964844,21.40999984741211,21.524999618530273,10281200.0,0.0041811918319576424,2.2857220708445705,-1.1999898275774377,34.645649779115416,40.33168348923777,0.49829374499541856,0.6537088858563358,1.0212084832280794,0.35961729109882157,10.492094373733865,0.22999954223633168,-0.23940001965234003,-0.5897501945495591,-1.4750241529146386,0.29552376381552037,-1.032387173732097,-0.14711321536702116,1.0983982415423803,43.75,-1.1990363597072147,0.4426369791825396,10,0.4224996566772461,0.6800003051757812,1.1624999046325684,0.5549993515014648,0.4050006866455078,3,0.019662324724012414,1.2711943309367404,21.524999618530273,1.3076821502978373,21.549999237060547,1.821444141689394,21.68000030517578,0.019662324724012414
6385,2012-10-19,21.274999618530273,21.649999618530273,21.25,21.61000061035156,8786000.0,-0.015729824482450194,-1.0779188609419819,-3.722226931716995,22.178979085956968,37.3389114733396,0.6871626404523141,0.964395343835335,1.3497823434968126,0.716460038165355,11.795709729348964,0.39999961853027344,-0.2610201350050829,-0.8797503471374526,-1.8565467333685355,0.0970460390936303,-1.3681485402529923,-0.3913521540219129,1.3818624431062716,4.716903045635956,-33.091974867673414,0.48839819311554084,10,0.7250003814697266,0.9950008392333984,1.5200004577636719,0.9274997711181641,0.7849998474121129,4,0.02326678486998701,2.2857220708445705,21.614999771118164,1.2711943309367404,21.524999618530273,1.3076821502978373,21.549999237060547,0.02326678486998701
6386,2012-10-22,20.924999237060547,21.30500030517578,20.709999084472656,21.184999465942386,10729200.0,-0.01645125206793796,1.3799958038490148,0.7761177883931251,20.35713750488766,34.82131490462922,0.8594733908533669,1.2833187752606818,1.6927580656943704,1.0724173512150017,12.789288710854896,0.595001220703125,-0.3218921041136724,-1.168250656127931,-2.2892243606020806,-0.04727695165378165,-1.728737508365004,-0.6077638038908582,1.6474511008778059,20.09344211740337,-13.065946249784815,0.560486852237074,10,0.7049999237060547,0.9700002670288086,1.8700008392333984,1.2775001525878906,1.2450008392333984,0,0.03847074478024526,-1.0779188609419819,21.274999618530273,2.2857220708445705,21.614999771118164,1.2711943309367404,21.524999618530273,0.03847074478024526
6387,2012-10-23,21.290000915527344,21.34000015258789,20.665000915527344,20.70499992370605,14611400.0,0.017443330550776626,-1.0300759211933996,-2.2500018339874384,29.093824557913692,33.00570717896289,0.37038353933128576,0.9065130380909139,1.3283743756006032,0.7280099037403716,14.623509142852475,0.6749992370605469,-0.39175717202798666,-0.7662489891052253,-1.9434529193886014,0.4109549411781508,-1.3548509542469134,-0.17764702396353726,1.1334533221337537,59.80871723735125,30.308773560878212,0.5886019651416875,10,0.3125,0.5349998474121094,1.5074987411499023,1.159998893737793,0.7349987030029297,1,0.031235273817846965,1.3799958038490148,20.924999237060547,-1.0779188609419819,21.274999618530273,2.2857220708445705,21.614999771118164,0.031235273817846965
6388,2012-10-24,20.9950008392334,21.479999542236328,20.9950008392334,21.434999465942386,11785800.0,-0.013856273537254493,-1.2045464397492696,-0.7521331294484364,23.36875386751835,30.830304678968183,0.5009402208766787,1.158109978684326,1.60784332308614,1.0402616582261999,16.36089448237311,0.4849987030029297,-0.4903411785879612,-0.9959991455078132,-2.2579340003481647,0.2659357093325383,-1.6269665729279907,-0.3650317180876357,1.252608066214325,33.50257443994555,9.565096662695481,0.6309674274201761,10,0.3474998474121094,0.8299999237060547,1.7699990272521973,1.4549989700317383,0.6799983978271484,2,0.03619901362961575,-1.0300759211933996,21.290000915527344,1.3799958038490148,20.924999237060547,-1.0779188609419819,21.274999618530273,0.03619901362961575
6389,2012-10-25,20.674999237060547,21.18000030517578,20.59499931335449,21.09499931335449,15501200.0,-0.01524179992290664,-1.0172450647347508,0.9545486071976469,21.598876029379127,29.153442390797107,0.6958018321576951,1.4044128489392662,1.908436294194015,1.375988962471439,18.336332098846864,0.5850009918212926,-0.5674136571288813,-1.2235007286071777,-2.5876935906689873,0.14069213345463183,-1.9055971596380807,-0.5414042975762747,1.4143488693951376,7.582928963487704,-12.41386640569823,0.6820964310309041,10,0.5125007629394531,1.115000724792477,2.048750877380371,1.7750005722045898,0.9900016784667969,3,0.04207984867413672,-1.2045464397492696,20.9950008392334,-1.0300759211933996,21.290000915527344,1.3799958038490148,20.924999237060547,0.04207984867413672
6390,2012-10-26,20.364999771118164,20.75,20.190000534057614,20.709999084472656,20779400.0,-0.014993928773003318,1.635284508331742,0.821426787344297,20.20997848351324,26.50934721005938,0.9400518217423617,1.63854084907382,2.1922845504858373,1.6912093767344594,20.33060787272524,0.5599994659423864,-0.6741763603918471,-1.4320001602172852,-2.935604269081601,0.07160394864703079,-2.183802214649443,-0.6801981057851272,1.545026480165376,13.565842760423758,-3.781374092093534,0.7518020544321584,10,0.6200008392333984,1.2225008010864222,2.4150004386901855,2.0850000381469727,1.4050006866455078,4,0.08126691408033526,-1.0172450647347508,20.674999237060547,-1.2045464397492696,20.9950008392334,-1.0300759211933996,21.290000915527344,0.08126691408033526
6391,2012-10-31,20.815000534057614,20.864999771118164,20.315000534057614,20.334999084472656,12948000.0,0.022096772305278733,-1.1153875779905873,-1.3913113186163022,30.847045660603015,25.88004278970777,0.39610159228879027,1.0958720345256374,1.709216773512832,1.254368456557959,22.502374257034745,0.5499992370605504,-0.7396935064576269,-0.8874994277954151,-2.3883885816242802,0.61338972603345,-1.6379440047098477,-0.13705485088098257,0.8542221168142952,48.44964965379365,27.8963234177912,0.7504445769144334,10,0.13499927520752308,0.7725000381469727,1.964999675750736,1.634999275207523,0.9099998474121129,2,0.059812582269584746,1.635284508331742,20.364999771118164,-1.0172450647347508,20.674999237060547,-1.2045464397492696,20.9950008392334,0.059812582269584746
6392,2012-11-01,21.149999618530273,21.604999542236328,21.045000076293945,21.489999771118164,20600000.0,0.01609411846636921,-1.036364519104724,-0.7083315120858039,35.49529415892707,26.421726569757165,-0.001792947065275996,0.6828650381097994,1.3454899457588354,0.9354091952137722,23.822942679286452,0.7899990081787145,-0.7373774243985238,-0.4807503700256355,-1.9406469021899078,0.9791461621386368,-1.2106986361077716,0.24919789605650067,-0.9599990844726598,67.84450582112436,44.71080828074454,0.7299482660821365,11,-0.22999954223632812,0.43750095367431285,1.536250114440918,1.3000001907348633,0.3900012969970703,3,0.04822697286812305,-1.1153875779905873,20.815000534057614,1.635284508331742,20.364999771118164,-1.0172450647347508,20.674999237060547,0.04822697286812305
6393,2012-11-02,20.76000022888184,21.44499969482422,20.70499992370605,21.334999084472656,13838800.0,-0.01843968778641214,-1.1605849578294514,1.6911723457011643,35.91885897828088,26.56319425855333,0.2998074163263347,0.9776807996287218,1.702604621078894,1.341019963324701,25.400019807666663,0.7399997711181676,-0.792300655414163,-0.7784997940063434,-2.212119194411237,0.65511960639855,-1.4953094942087901,-0.06169009380389667,-0.5416997146606519,40.282692180674296,13.635210870367594,0.7168097002024475,11,0.15999984741210582,0.8275003433227468,1.9012498855590785,1.7924995422363246,0.5650005340576136,4,0.06093445933052233,-1.036364519104724,21.149999618530273,-1.1153875779905873,20.815000534057614,1.635284508331742,20.364999771118164,0.06093445933052233
6394,2012-11-05,20.9950008392334,21.075000762939453,20.625,20.69499969482422,8799800.0,0.011319875132979051,-1.0454555306540898,-0.5217421591229529,44.615388377410156,29.056128624270357,-0.03619513028306898,0.6371243542068825,1.4317751125443863,1.1195631237645074,26.545898179137595,0.4500007629394531,-0.8123344102814656,-0.45574922561645437,-1.7884287460728991,0.8769302948399904,-1.1220889858446768,0.21059053461176802,-0.7489663444519081,56.89052080763813,26.70773745060479,0.6663397602282227,11,-0.09750080108642578,0.5924997329711879,1.6662492752075195,1.5574989318847656,0.28999900817871094,0,0.03238858636082709,-1.1605849578294514,20.76000022888184,-1.036364519104724,21.149999618530273,-1.1153875779905873,20.815000534057614,0.03238858636082709
6395,2012-11-06,20.780000686645508,21.049999237060547,20.729999542236328,21.01000022888184,9014000.0,-0.010240540318822933,1.0645304193738925,-0.7666622162035125,38.31170600507006,31.051080679846176,0.11309887262071072,0.7387856332748051,1.6159299749515341,1.3493095746550416,27.922598702289815,0.31999969482421875,-0.8243767250958243,-0.574749374389647,-1.8008791221556883,0.6513803733763943,-1.1878142482726695,0.03831549949337543,-0.5067868909149205,36.046551170950494,5.139401161409314,0.6130648738830214,11,0.11749935150146484,0.8074998855590785,1.828749179840088,1.7724990844726562,0.47499847412109375,1,0.04258903751868459,-1.0454555306540898,20.9950008392334,-1.1605849578294514,20.76000022888184,-1.036364519104724,21.149999618530273,0.04258903751868459
6396,2012-11-07,20.51000022888184,20.80500030517578,20.459999084472656,20.670000076293945,9093800.0,-0.012993284352352696,-1.6538337392529123,0.6956528950292475,36.96744268757133,31.925927138697027,0.35541689047458647,0.8868953425376453,1.8466372987334871,1.6274466630473121,29.648473053115342,0.345001220703125,-0.869104079321751,-0.738499832153316,-1.8614567173777488,0.38445705307111666,-1.2999782747655324,-0.1770213895410997,-0.2101507182211364,4.366910429611678,-26.76657757701957,0.5614784426122168,11,0.38749980926513317,1.0775003433227468,2.046249866485592,2.0424995422363246,0.7950000762939418,2,0.061433457572931616,1.0645304193738925,20.780000686645508,-1.0454555306540898,20.9950008392334,-1.1605849578294514,20.76000022888184,0.061433457572931616
6397,2012-11-08,20.18000030517578,20.57999992370605,20.155000686645508,20.51000022888184,8520000.0,-0.01608970843605151,-1.2368430298801694,2.0625014901176084,34.34228061846886,33.14520788880264,0.5715047104660975,1.1041756536878822,2.13576190157778,1.960553477134031,32.26189686775414,0.4249992370605433,-0.861803576500968,-0.960999774932862,-2.0594031756805578,0.13740362581483367,-1.5102014753067117,-0.4117980745590124,1.4249992370605469,1.9379564148323825,-29.564561532807645,0.5492017003738482,11,0.6999998092651367,1.390000343322754,2.3374996185302734,2.372499465942383,1.6299991607666051,3,0.07656095405993035,-1.6538337392529123,20.51000022888184,1.0645304193738925,20.780000686645508,-1.0454555306540898,20.9950008392334,0.07656095405993035
6398,2012-11-09,20.364999771118164,20.5049991607666,20.040000915527344,20.11000061035156,10050800.0,0.009167465963562549,-1.3544301352532437,-0.7727249082449523,35.763108341668,34.71901147905695,0.32155672914420563,0.8015745056308248,1.9094209686632588,1.775137718458648,34.901760829608655,0.4649982452392578,-0.8115373400723627,-0.6752503395080574,-1.6587857750770993,0.30828509606098464,-1.1670180572925801,-0.18348262172353458,1.210999794006348,31.400860242002953,1.3877689297849791,0.4917677177845214,11,0.4575004577636719,1.147500991821289,2.1675000190734863,2.1875,1.4750003814697266,4,0.057697086060152,-1.2368430298801694,20.18000030517578,-1.6538337392529123,20.51000022888184,1.0645304193738925,20.780000686645508,0.057697086060152
6399,2012-11-12,20.48500061035156,20.6299991607666,20.26499938964844,20.395000457763672,12034800.0,0.005892503834131313,-1.0856993384268512,0.35294293642896396,40.527598668607794,36.97652483295635,0.19195658100458246,0.5976199853112085,1.7349196193302951,1.651901397477051,36.56141181000702,0.3649997711181605,-0.8090954304692062,-0.4824995040893576,-1.3987589733200743,0.43375996514135906,-0.9406292387047159,-0.02436976947399927,1.029559008789068,44.05944894529076,10.398499741493929,0.4581297346153589,11,0.337499618530277,1.0275001525878942,2.0474991798400914,2.067499160766605,1.139999389648441,0,0.041005620090800665,-1.3544301352532437,20.364999771118164,-1.2368430298801694,20.18000030517578,-1.6538337392529123,20.51000022888184,0.041005620090800665
6400,2012-11-13,21.030000686645508,21.325000762939453,20.38500022888184,20.76499938964844,27324000.0,0.026604835736179888,1.1988279306752365,2.944453863434146,51.202764757469794,39.23827139927488,-0.278030942774663,0.023502773443873082,1.1573920327129272,1.1097560550277237,36.26772036377664,0.9400005340576136,-0.7456917532442233,0.08175058364868093,-0.8107930690389935,0.9742942363363554,-0.3645212426951545,0.5280224099925164,0.425576584350587,77.04279289308457,39.94448046185667,0.44627182634383716,11,-0.20750045776367188,0.4825000762939453,1.5374994277954102,1.534998893737793,0.14499855041503906,1,0.012125494647678758,-1.0856993384268512,20.48500061035156,-1.3544301352532437,20.364999771118164,-1.2368430298801694,20.18000030517578,0.012125494647678758
6401,2012-11-14,21.045000076293945,21.165000915527344,20.875,21.030000686645508,18100000.0,0.0007132377155822933,1.274507457327928,0.056601193346625486,46.94893200387455,40.510897826491274,-0.28717323127006367,-0.043751605075051714,1.1063061383024326,1.1033161099086222,35.95815746685339,0.29000091552734375,-0.6379707969373456,0.12849998474121094,-0.6971102522397814,0.9541102217222033,-0.28430513374928523,0.5413051032317071,0.353954140483399,78.2100607086135,42.16750900487442,0.4128051184904955,11,-0.30249977111816406,0.3625001907348633,1.5112504959106445,1.5349998474121094,-0.06999969482421875,2,0.009978573709258809,1.1988279306752365,21.030000686645508,-1.0856993384268512,20.48500061035156,-1.3544301352532437,20.364999771118164,0.009978573709258809
6402,2012-11-15,21.0,21.100000381469727,20.665000915527344,20.989999771118164,17271600.0,-0.002138278742257471,3.1428324901681184,0.6667090539165819,50.06638989434863,42.08284570605435,-0.2969116386161552,-0.04434222771131857,1.1079887812746776,1.1503938236004245,36.03718109803615,0.4349994659423828,-0.48565131808758366,0.11099987030029368,-0.6606394455653124,0.8826391861658998,-0.27481978763250936,0.4968195282330967,0.3445960847273426,74.70810883020884,36.760304964616054,0.38581965793280326,11,-0.31749916076660156,0.3950004577636719,1.5562505722045898,1.5799999237060547,0.10499954223632812,3,0.01452382405598951,1.274507457327928,21.045000076293945,1.1988279306752365,21.030000686645508,-1.0856993384268512,20.48500061035156,0.01452382405598951
6403,2012-11-16,21.225000381469727,21.28499984741211,20.799999237060547,20.924999237060547,18970000.0,0.010714303879510778,1.3095262964291716,29.99942780850658,57.49320344653215,43.51371404706791,-0.5017829887687064,-0.30880264487505116,0.8499354083509623,0.9348680719248321,35.75299618100407,0.4850006103515625,-0.4016066389072499,0.35100021362304545,-0.37913030142712145,1.0811307286732124,-0.014065043902039776,0.7160654711481307,0.06741189648961665,90.5660139704109,46.762319447077445,0.3650652575250839,11,-0.5424995422363281,0.06999969482421875,1.3312501907348633,1.3549995422363281,-0.6100006103515625,4,0.0275617938260857,3.1428324901681184,21.0,1.274507457327928,21.045000076293945,1.1988279306752365,21.030000686645508,0.0275617938260857
6404,2012-11-19,22.040000915527344,22.045000076293945,21.31999969482422,21.31999969482422,18067200.0,0.038398139901526074,-1.0138865341414827,2.3999949137563816,70.05988844640447,47.041289873882846,-1.2884565279315368,-1.149253443673743,0.00019349170511517855,0.1289882088040173,35.19488736750892,0.8199996948242188,-0.3370852106879063,1.1447506904602065,0.30700606969610433,1.9824953112243087,0.7258783800781536,1.5636230008422594,-2.0,99.69884570926949,49.91929731033663,0.4188723103820518,11,-0.9975004196166992,-0.75,0.5162496566772461,0.5399990081787109,-1.2750015258789027,0,-0.009074444402520476,1.3095262964291716,21.225000381469727,3.1428324901681184,21.0,1.274507457327928,21.045000076293945,-0.009074444402520476
6405,2012-11-20,21.770000457763672,22.07999992370605,21.57999992370605,22.040000915527344,11587600.0,-0.012250473981307963,1.8571553133515566,-0.375,61.95243708496085,49.81740036248168,-0.964705446155488,-0.8856764320708166,0.23853000387729395,0.4133380965486779,34.30104594552874,0.5,-0.248334765287332,0.850000190734864,-0.061026218486141204,1.7610265999558692,0.3944869861243596,1.3055133953453684,-1.689899559020997,78.09189517797684,26.981518820049033,0.4555132046105034,11,-0.7100000381469727,-0.7100000381469727,0.7687501907348633,0.8099994659423828,-0.9600009918212855,1,-0.006660562917533697,-1.0138865341414827,22.040000915527344,1.3095262964291716,21.225000381469727,3.1428324901681184,21.0,-0.006660562917533697
6406,2012-11-21,21.729999542236328,21.95499992370605,21.61000061035156,21.84000015258789,7770400.0,-0.0018374329208191709,1.0294068148414521,0.4074089772390116,57.83783115027991,52.42801708823846,-0.8196425600634356,-0.8245497994667872,0.24591048026479,0.4727908524486537,32.450026107101436,0.3449993133544922,-0.22098436856914105,0.7697492599487319,-0.21069380568238927,1.750192325579853,0.2795277271331713,1.2599707927642925,-1.569902682495119,75.26497337123789,25.18610940136505,0.49022153281556086,11,-0.6699991226196289,-0.6699991226196289,0.4887504577636719,0.5874996185302734,-0.5049991607666016,2,-0.025540741687409385,1.8571553133515566,21.770000457763672,-1.0138865341414827,22.040000915527344,1.3095262964291716,21.225000381469727,-0.025540741687409385
6407,2012-11-23,21.95499992370605,21.95499992370605,21.614999771118164,21.8799991607666,3665000.0,0.010354366599612419,8.06657850567189,-0.681821334443025,66.90238269952944,55.88793646133418,-0.8564451966158408,-1.0510643069417398,-0.005093865727690883,0.2581299879999328,30.433776694092057,0.3400001525878871,-0.13800695389227968,0.9614996910095179,-0.1071646064759868,2.0301639884950227,0.42716754226676557,1.4958318397522703,-1.7181069414062478,90.23438023868664,37.30877146688257,0.5343321487427527,11,-0.782500267028805,-0.8949995040893519,0.26375007629394887,0.3624992370605504,-0.3700008392333949,4,-0.04463673630798626,1.0294068148414521,21.729999542236328,1.8571553133515566,21.770000457763672,-1.0138865341414827,22.040000915527344,-0.04463673630798626
6408,2012-11-26,21.7549991607666,21.950000762939453,21.524999618530273,21.905000686645508,9854200.0,-0.009109577027303861,2.5416514344750856,-2.0000000000000946,60.85710704573819,58.14677072545977,-0.49007437457207814,-0.8339648407585685,0.16539798775357895,0.4650969982257429,28.800206696692243,0.4300003051757777,-0.022786208054363044,0.7234990119934075,-0.3981261765157136,1.8451242005025286,0.16268641773884696,1.284311606247968,-1.4443819008105478,57.236754597085536,4.613873663793029,0.5608125942545612,11,-0.5224990844726562,-0.6949987411499023,0.46375083923339844,0.5625,0.5350017547607422,0,-0.029878172539877457,8.06657850567189,21.95499992370605,1.0294068148414521,21.729999542236328,1.8571553133515566,21.770000457763672,-0.029878172539877457
6409,2012-11-27,21.545000076293945,21.799999237060547,21.51499938964844,21.709999084472656,8186600.0,-0.009652911632898276,-1.5333276819396067,1.0999821982605158,60.94418867619742,59.229151160873954,-0.12728755738309872,-0.5854625511570326,0.32720413386078206,0.6866601015571447,26.471827043735612,0.2849998474121058,0.14287815287420713,0.46999988555908345,-0.660854356443707,1.600854127561874,-0.0954272354423118,1.0354270065604787,-1.1636075097878908,5.309851024396598,-47.36875527339488,0.5654271210013947,11,-0.1724996566772461,-0.4849996566772461,0.6737499237060547,0.7724990844726562,0.7350006103515625,1,-0.043165481637619685,2.5416514344750856,21.7549991607666,8.06657850567189,21.95499992370605,1.0294068148414521,21.729999542236328,-0.043165481637619685
6410,2012-11-28,22.020000457763672,22.059999465942386,21.420000076293945,21.530000686645508,11318200.0,0.022046896253779646,1.2456206101531417,-2.9697134335949693,70.40539377184103,61.835424690648004,-0.4996296236082678,-0.9803818417926493,-0.18985134108319812,0.21340935874285094,23.71264486432564,0.639999389648441,0.3147324346198417,0.8622502326965318,-0.2918201199253083,2.016320585318372,0.2852150563856135,1.43928540900745,-1.5706635969696165,93.75014901175352,33.51625846656043,0.5770351763109193,11,-0.6475000381469727,-0.9600000381469727,0.14624929428100586,0.2974987030029297,0.10999870300292969,2,-0.05699368946528571,-1.5333276819396067,21.545000076293945,2.5416514344750856,21.7549991607666,8.06657850567189,21.95499992370605,-0.05699368946528571
6411,2012-11-29,22.059999465942386,22.165000915527344,21.729999542236328,21.905000686645508,11032400.0,0.0018164853472839582,1.3835582078321123,0.3163241871382434,77.56595591398037,64.89093202616264,-0.42522695548746015,-0.9721699552429541,-0.2645706420060989,0.17269592767700104,21.300406315920345,0.4350013732910156,0.4645289368749381,0.8399992942810108,-0.3692194638875037,2.0492180524495254,0.2353899151967518,1.4446086733652699,-1.545436082631852,85.90586157016907,17.542058913906658,0.6046093790842575,11,-0.577499389648441,-0.9574985504150426,0.07500076293944957,0.23250007629394176,-0.30999946594238637,3,-0.05666364597740936,1.2456206101531417,22.020000457763672,-1.5333276819396067,21.545000076293945,2.5416514344750856,21.7549991607666,-0.05666364597740936
6412,2012-11-30,22.170000076293945,22.26499938964844,21.96500015258789,22.01499938964844,11538600.0,0.004986428513807706,-1.3529429364290106,1.0000123055719172,77.06145031575606,67.06518167829864,-0.3931540203570343,-1.0559771045167352,-0.3984130607082932,0.06093674635228297,21.08730190157656,0.2999992370605504,0.531622291911912,0.898999881744384,-0.3817135065404962,2.1797132700292643,0.25864318760194394,1.5393565758868242,-1.556410441050403,88.75746857386599,15.068803700618545,0.6403566941424401,11,-0.3775005340576172,-1.0174999237060547,-0.4075007438659668,-0.14750099182128906,-0.33500099182128906,4,-0.04262515523555155,1.3835582078321123,22.059999465942386,1.2456206101531417,22.020000457763672,-1.5333276819396067,21.545000076293945,-0.04262515523555155
6413,2012-12-03,22.024999618530273,22.274999618530273,22.0049991607666,22.274999618530273,8486400.0,-0.006540390494572779,1.160003662109375,-1.6128960807235957,72.91663473563096,67.38259793265715,-0.1371640087788144,-0.8551930756203134,-0.2786249599937456,0.2084270919131619,20.339341986965604,0.2700004577636719,0.6239912193888699,0.6907494544982917,-0.6085183727261843,1.9900172817227677,0.041115540886053736,1.3403833681105297,-1.2792972029343375,70.76021826326333,-6.400550307535198,0.649633913612238,12,-0.17749977111816406,-0.8674993515014648,-0.311248779296875,-0.024999618530273438,-0.15999984741210938,0,-0.01997732311820033,-1.3529429364290106,22.170000076293945,1.3835582078321123,22.059999465942386,1.2456206101531417,22.020000457763672,-0.01997732311820033
6414,2012-12-04,21.674999237060547,22.09499931335449,21.674999237060547,22.05500030517578,10151400.0,-0.015891050512221616,-1.210520503940151,1.5200042724609375,60.18954147138711,67.18672064226006,0.1739038496833949,-0.47604389133675085,0.043510524767359726,0.5620209929970805,19.131222799934932,0.42000007629394176,0.7043276362823114,0.30674915313720774,-0.9907269513322632,1.6042252576066787,-0.34198889909752594,0.9554872053719414,-0.7763671011711786,29.824479215465814,-45.39518274115913,0.6487380522347349,12,0.1725006103515625,-0.5174989700317383,-0.0912485122680664,0.3250007629394531,0.30500030517578125,1,0.028373780858790054,1.160003662109375,22.024999618530273,-1.3529429364290106,22.170000076293945,1.3835582078321123,22.059999465942386,0.028373780858790054
6415,2012-12-05,21.665000915527344,21.84499931335449,21.424999237060547,21.78499984741211,9150800.0,-0.00046128359331643054,2.500031789426911,0.3157857752346534,59.81013441368078,67.4058654493046,0.1871192525374461,-0.4177629877478246,0.03494699273873891,0.5719187396164145,17.817688845651407,0.42000007629394176,0.7406002581384143,0.2525008201599128,-1.020640556231811,1.5256421965516367,-0.38406986803594734,0.889071508355773,-0.628732031373886,28.235478912587375,-44.68067532779501,0.6365706881958612,12,0.18249893188476562,-0.5075006484985352,-0.17625093460083008,0.29999828338623047,0.2999992370605469,2,0.02838678722036847,-1.210520503940151,21.674999237060547,1.160003662109375,22.024999618530273,-1.3529429364290106,22.170000076293945,0.02838678722036847
6416,2012-12-06,21.770000457763672,21.920000076293945,21.5049991607666,21.63500022888184,6577400.0,0.004846505321911776,-1.101257876819817,-1.1250119210350342,61.95652431453948,66.85632562875014,0.09877812572559819,-0.4464143907497018,-0.08390848831729159,0.461679985339984,15.9671108741316,0.41500091552734375,0.648791564717289,0.29450035095214844,-0.9136424648998833,1.5026431668041802,-0.3095710569738692,0.8985717588781661,-0.6098585001725318,40.58836069068429,-30.775059053282114,0.604071407926016,12,0.0774993896484375,-0.6125001907348633,-0.4837498664855957,-0.007500648498535156,0.404998779296875,3,0.016536458219253092,2.500031789426911,21.665000915527344,-1.210520503940151,21.674999237060547,1.160003662109375,22.024999618530273,0.016536458219253092
6417,2012-12-07,21.725000381469727,21.920000076293945,21.540000915527344,21.540000915527344,5835400.0,-0.0020670682291096254,-3.1081108946006415,1.3703640910439898,58.22368173387979,66.56372281632144,0.12038112949374025,-0.294849114275916,-0.04954319496658144,0.5016050122554994,13.603119739836844,0.37999916076660156,0.6175771559569228,0.17225027084350586,-0.8738172967467044,1.218317838433716,-0.3507835129515975,0.6952840546386092,-0.45337265778467284,35.29423644380617,-32.25054296378666,0.523033783795105,12,0.12249946594238281,-0.567500114440918,-0.4562501907348633,0.037499427795410156,0.4349994659423828,4,0.0011507304069644508,-1.101257876819817,21.770000457763672,2.500031789426911,21.665000915527344,-1.210520503940151,21.674999237060547,0.0011507304069644508
6418,2012-12-10,21.540000915527344,21.76499938964844,21.46500015258789,21.725000381469727,6916200.0,-0.00851551036566045,1.264166696656676,-1.0,39.62655535980825,64.1950968922782,0.3036029715950441,-0.018243379984845376,0.11374831992345946,0.6776877265453862,11.029163549147071,0.2999992370605504,0.6074279034076966,-0.07149925231933452,-0.9562356364099749,0.8132371317713059,-0.5138674443646529,0.3708689397259839,-0.16803600235776628,17.164427667369914,-44.3999330979025,0.4423681920453195,12,0.3074989318847656,-0.38250064849853516,-0.28625059127807617,0.22249889373779297,0.7649993896484375,0,0.013695364735693216,-3.1081108946006415,21.725000381469727,-1.101257876819817,21.770000457763672,2.500031789426911,21.665000915527344,0.013695364735693216
6419,2012-12-11,21.325000762939453,21.73500061035156,21.229999542236328,21.61000061035156,10681400.0,-0.00998143655754935,-1.126310041037899,1.5405441629808145,40.55202162796081,60.87805554295818,0.5410070733371519,0.27712233703968536,0.2968410854310619,0.8832287327123431,8.888479506128027,0.5050010681152308,0.5345391895109657,-0.3284994125366225,-1.0533810177505956,0.39638219267735053,-0.690940215143609,0.03394139007036401,0.9499988555908203,13.768282198922488,-43.817411350715034,0.36244080260698625,12,0.42749881744384766,-0.16750049591064453,-0.07125043869018555,0.4374990463256836,1.0499992370605469,1,0.025322344143460462,1.264166696656676,21.540000915527344,-3.1081108946006415,21.725000381469727,-1.101257876819817,21.770000457763672,0.025322344143460462
6420,2012-12-12,21.28499984741211,21.459999084472656,21.030000686645508,21.375,12951800.0,-0.0018757755730944847,2.307701336619863,0.3157901781531541,40.55202162796081,56.76539617784489,0.5205223242875334,0.3554297338059591,0.3080028412310156,0.9133620449802109,8.582600308090033,0.42999839782714844,0.49892063118034,-0.3812502861022935,-1.067919289810579,0.30541871760599193,-0.7245847879564344,-0.03791578424815256,0.9690997695922867,28.651610746309597,-25.59491535082805,0.34333450185414244,12,0.36750030517578125,-0.12749958038330078,-0.042499542236328125,0.47749996185302734,1.0499992370605469,2,0.032652088316022176,-1.126310041037899,21.325000762939453,1.264166696656676,21.540000915527344,-3.1081108946006415,21.725000381469727,0.032652088316022176
6421,2012-12-13,21.2549991607666,21.36000061035156,21.1299991607666,21.25,8328000.0,-0.0014094755396089065,1.1395278692015316,-0.05554613656593057,33.796277490988714,51.95815475287075,0.47419149308553443,0.4236926261253089,0.2982274182252027,0.9385694781833891,8.260191018107081,0.23000144958495738,0.4766220734584934,-0.4217509269714341,-1.073980103891202,0.23047824994833377,-0.7478655154313181,-0.09563633851155018,0.95013649902344,25.28074476657466,-23.40506084155056,0.32611458845988367,12,0.39750099182128906,-0.09749889373779297,-0.012498855590820312,0.5075006484985352,0.9549999237060547,3,0.03340395294542464,2.307701336619863,21.28499984741211,-1.126310041037899,21.325000762939453,1.264166696656676,21.540000915527344,0.03340395294542464
6422,2012-12-14,21.30500030517578,21.34000015258789,21.149999618530273,21.190000534057614,7932800.0,0.0023524416082534305,1.0540657573226935,23.003815337658093,38.805999891822026,48.168084214669754,0.3225009928414764,0.4192058236436367,0.2120796622031058,0.8848155482007911,7.562825845029211,0.1900005340576172,0.3700802625022419,-0.3869997978210442,-0.9845773165263765,0.21057772088428806,-0.6857885571737086,-0.08821103846837985,0.8531299556884804,37.41498010904326,-9.768283116247169,0.2987887593526653,12,0.25749969482421875,-0.14750003814697266,-0.0625,0.45749950408935547,1.1299991607666051,4,0.04083543390860278,1.1395278692015316,21.2549991607666,2.307701336619863,21.28499984741211,-1.126310041037899,21.325000762939453,0.04083543390860278
6423,2012-12-17,21.809999465942386,21.81999969482422,21.25,21.31999969482422,10005000.0,0.023703316288802068,1.2352919177072932,4.260876055263362,55.7483591011549,47.67461950686617,-0.24161118384485647,-0.041866036664305994,-0.32458801381442726,0.38055876928755694,6.87225858855297,0.5699996948242188,0.2426381963426536,0.08874940872192738,-0.46848882718649065,0.6459876446303454,-0.1898697092322834,0.3673685266761382,0.30300561195312525,98.73414665356515,44.343466002768366,0.2786191179542092,12,-0.3349990844726598,-0.6524991989135778,-0.5849990844726598,-0.06499958038330433,0.75,0,0.016047702431917443,1.0540657573226935,21.30500030517578,1.1395278692015316,21.2549991607666,2.307701336619863,21.28499984741211,0.016047702431917443
6424,2012-12-18,21.84000015258789,21.934999465942386,21.68000030517578,21.80500030517578,10166000.0,0.0013755473351730885,1.2666745786849825,0.07142829338928174,45.161283706736015,46.04696942831676,-0.2746248386726968,-0.0923535468380905,-0.39123605460953215,0.34932688509979215,6.98330190691766,0.2549991607666051,0.1043713277902647,0.128750133514405,-0.41131674443423094,0.668817011463041,-0.1412833054599112,0.3987835724887212,0.22968474965762198,89.50282414432607,38.43473981076362,0.27003343897431786,12,-0.3575000762939453,-0.5700006484985352,-0.6724996566772461,-0.15250015258789062,0.629999160766598,1,0.021291215629080096,1.2352919177072932,21.809999465942386,1.0540657573226935,21.30500030517578,1.1395278692015316,21.2549991607666,0.021291215629080096
6425,2012-12-19,21.625,21.905000686645508,21.625,21.815000534057614,8197600.0,-0.009844329262168716,-1.947367364352758,-5.4286103542233315,39.31206164995345,43.53091802114053,-0.0736395072120466,0.11723737267888978,-0.2145252943238205,0.5624717954984462,6.987293770117881,0.2800006866455078,-0.02004754929396313,-0.07899999618530273,-0.6196388580842189,0.46163886571361346,-0.3493194271347626,0.19131943476415714,0.4030975336215121,61.490764171239285,14.216836136671795,0.27031943094945876,12,-0.1424999237060547,-0.2950000762939453,-0.45749950408935547,0.0625,1.0,2,0.034682080924855585,1.2666745786849825,21.84000015258789,1.2352919177072932,21.809999465942386,1.0540657573226935,21.30500030517578,0.034682080924855585
6426,2012-12-20,21.174999237060547,21.75,21.020000457763672,21.65999984741211,13544800.0,-0.02080928383535041,1.1954843224762801,2.5526276163228907,29.052630733585772,40.28969013221897,0.31635227175793545,0.5518190579477356,0.19326306589616138,1.0039899617993342,7.315911156145133,0.7299995422363281,-0.07966637634621065,-0.5012507438659668,-1.0910132045317944,0.0885117167998608,-0.7961319741988824,-0.20636951353305122,0.8131744226819251,16.939775662204998,-24.050455165409428,0.2948812303329143,12,0.30250072479248047,0.2950010299682617,-0.007498741149902344,0.5125007629394531,1.5850009918212926,3,0.05478157682206075,-1.947367364352758,21.625,1.2666745786849825,21.84000015258789,1.2352919177072932,21.809999465942386,0.05478157682206075
6427,2012-12-21,20.975000381469727,21.100000381469727,20.88999938964844,20.96500015258789,12766800.0,-0.009445046649200428,-1.6249836089025242,-0.020619002674217398,28.395080140029194,39.041748441132405,0.44563929686424686,0.7110924592854957,0.3576877620646428,1.1926603992034401,7.7514615588965965,0.2849998474121058,-0.14630503047274246,-0.6522496223449714,-1.304076750710827,-0.0004224939791157567,-0.978163186527901,-0.3263360581620418,0.9550828861540168,8.134065609137412,-27.88876504420882,0.3259135641829287,12,0.43749904632568715,0.49499988555908203,0.09999990463256836,0.6900005340576172,1.614999771118164,4,0.058879555687349816,1.1954843224762801,21.174999237060547,-1.947367364352758,21.625,1.2666745786849825,21.84000015258789,0.058879555687349816
6428,2012-12-24,21.104999542236328,21.239999771118164,20.875,20.875,4547200.0,0.006197814464949936,-2.1739173701756425,22.99942780850658,37.1040739602788,38.65864314472329,0.2765257285754288,0.5585366063165935,0.19127970991830523,1.0569235887207,8.278230931333773,0.36499977111816406,-0.23261093125693222,-0.4897504806518569,-1.1785288190487044,0.19902785774499065,-0.8341396498502789,-0.1453613114534349,0.7418770151493916,21.698080954394477,-14.484670548417952,0.34438916919842333,12,0.3000001907348633,0.43249988555908203,-0.06624889373779297,0.5600013732910156,1.5450000762939453,0,0.06301823987460398,-1.6249836089025242,20.975000381469727,1.1954843224762801,21.174999237060547,-1.947367364352758,21.625,0.06301823987460398
6429,2012-12-26,20.614999771118164,21.100000381469727,20.57999992370605,21.100000381469727,9024600.0,-0.023217236756511328,1.1443290860468922,-2.1087025027781,30.48325397866465,37.539891183690386,0.7322213778651445,1.027996642626242,0.6526107180482619,1.5415513998746455,9.058021058410064,0.524999618530277,-0.3175691256139501,-0.9332502365112312,-1.7498754572102797,-0.11662501581218265,-1.3415628468607537,-0.5249376261617087,1.134689130528983,2.6414963969128054,-33.11945005341574,0.4083126103495236,12,0.6424999237060547,0.8125,0.3737506866455078,1.0500011444091797,2.0050010681152344,2,0.09434876140766146,-2.1739173701756425,21.104999542236328,-1.6249836089025242,20.975000381469727,1.1954843224762801,21.174999237060547,0.09434876140766146
6430,2012-12-27,20.76499938964844,20.81999969482422,20.489999771118164,20.614999771118164,9943600.0,0.007276236730326291,1.538458716942376,-0.3092771747679796,31.62704124614355,37.29886493426314,0.5595447371113202,0.8212612034949665,0.49201915369310356,1.3778962547467621,9.389701091881976,0.3299999237060547,-0.3285189804473738,-0.7205005645751932,-1.5764206576182644,0.13541952846787808,-1.148460611096727,-0.2925405180536593,0.8443268346457735,21.825362585395748,-12.774508555153563,0.4279600465215352,12,0.4475002288818324,0.6175003051757777,0.4012513160705531,0.9000015258789027,2.0500011444091726,3,0.08210931730419446,1.1443290860468922,20.614999771118164,-2.1739173701756425,21.104999542236328,-1.6249836089025242,20.975000381469727,0.08210931730419446
6431,2012-12-28,20.809999465942386,21.03499984741211,20.649999618530273,20.69499969482422,8142600.0,0.00216711185247509,-2.7561011918607354,0.7666670905230019,33.27238187691441,36.684018488162295,0.4970537160721413,0.7144425358142783,0.42818862399976254,1.318565315791428,9.32039449615539,0.38500022888183594,-0.3279201834467145,-0.6130004882812479,-1.474818938775531,0.24881796221303532,-1.0439097135283895,-0.18209126303410628,0.6426210549071811,42.66662597656297,7.817729784079262,0.4309092252471416,12,0.4025001525878871,0.5725002288818324,0.25000095367431285,0.8550014495849574,1.9150009155273438,4,0.08721771170768355,1.538458716942376,20.76499938964844,1.1443290860468922,20.614999771118164,-2.1739173701756425,21.104999542236328,0.08721771170768355
6432,2012-12-31,21.225000381469727,21.26000022888184,20.71999931335449,20.739999771118164,10288400.0,0.019942379922043285,-1.0571403659192296,4.217405005556071,44.688021665921525,35.455092106469706,0.07768033631293747,0.2371747001641431,0.0029823229891654535,0.8903835623950727,8.845025606270971,0.5400009155273509,-0.31479263244429134,-0.1507495880126939,-0.9407550343544209,0.6392558583290331,-0.5457523111835556,0.24425313515816782,0.09285323441744353,95.45456797340569,55.957554434148996,0.3950027231708634,12,-0.012500762939453125,0.1574993133544922,-0.16499996185302734,0.4400005340576172,1.4699993133544922,0,0.07232036842516276,-2.7561011918607354,20.809999465942386,1.538458716942376,20.76499938964844,1.1443290860468922,20.614999771118164,0.07232036842516276
6433,2013-01-02,21.584999084472656,21.584999084472656,21.18000030517578,21.450000762939453,14733200.0,0.016961069330166945,5.000056514736217,0.27834670442032405,54.180036503333874,36.45717575053614,-0.3549141052963307,-0.16598819386835828,-0.36244302632670156,0.5200417800020318,8.160493311526885,0.404998779296875,-0.2734892886677507,0.23124914169311594,-0.50532842584796,0.9678267092341919,-0.13703964207742203,0.5995379254636539,-1.0949993133544922,100.0,54.88359953371504,0.3682887837705382,1,-0.3874988555908203,-0.2024993896484375,-0.4687490463256836,0.0800018310546875,1.2550010681152344,2,0.04656016264731688,-1.0571403659192296,21.225000381469727,-2.7561011918607354,20.809999465942386,1.538458716942376,20.76499938964844,0.04656016264731688
6434,2013-01-03,22.290000915527344,22.46500015258789,22.05500030517578,22.174999237060547,16590600.0,0.03266165675039745,-1.3098612737881605,0.8518748763740145,63.311267044868906,39.12375412774897,-1.1056403760072335,-0.8670050648371017,-1.0676926243314924,-0.19098923388925826,8.857321973810043,0.8800010681152344,-0.23108044193566357,0.9055008888244629,0.06801726969897359,1.7429845079499522,0.48675907926172,1.3242426983872058,-1.7781011581420891,91.13928084761591,42.12507107501146,0.41874180956274437,1,-0.8125009536743164,-0.8125009536743164,-1.1437506675720215,-0.625,0.4099998474121058,3,0.01615068139150022,5.000056514736217,21.584999084472656,-1.0571403659192296,21.225000381469727,-2.7561011918607354,20.809999465942386,0.01615068139150022
6435,2013-01-04,22.280000686645508,22.475000381469727,22.200000762939453,22.295000076293945,11342800.0,-0.0004486419233329375,-2.142866485013624,-0.1304275715659933,63.64848514401875,42.9677379511304,-1.109648807471423,-0.8522642572181027,-1.0471005762580674,-0.18633920288792538,9.712107959469773,0.27499961853027344,-0.27027379172676547,0.8647506713867195,-0.05701865765782088,1.7865200004312598,0.4038660068644475,1.3256353359089914,-1.6899769134521492,89.31508968192755,35.757983058822255,0.46088466452227106,1,-0.7975006103515625,-0.7975006103515625,-1.0637502670288086,-0.6149997711181641,0.3199996948242223,4,0.015260329538126394,-1.3098612737881605,22.290000915527344,5.000056514736217,21.584999084472656,-1.0571403659192296,21.225000381469727,0.015260329538126394
6436,2013-01-07,22.1299991607666,22.32999992370605,22.040000915527344,22.225000381469727,9290200.0,-0.006732563790665225,-1.109101249843917,6.333672431332655,60.70037023824779,46.55721462871025,-0.9051171470396397,-0.7103286019412423,-0.8767485969743412,-0.038303305246166985,10.659029331125211,0.2899990081787074,-0.2904236568660217,0.696749210357666,-0.26727932351604977,1.6607777442313818,0.21473494342080812,1.178763477294524,-1.426876791076662,80.3418227503625,23.720744252994386,0.48201426693685795,1,-0.6474990844726562,-0.6474990844726562,-0.9137487411499023,-0.4649982452392578,0.375,0,0.030953520075383656,-2.142866485013624,22.280000686645508,-1.3098612737881605,22.290000915527344,5.000056514736217,21.584999084472656,0.030953520075383656
6437,2013-01-08,21.75,22.239999771118164,21.75,22.049999237060547,11269400.0,-0.017171223460337393,-2.2666734483679414,3.1578461291358817,49.1957179272804,47.90073062504376,-0.4510567312445275,-0.3461055121625449,-0.4921619192980309,0.3392569609053879,11.430670493234482,0.48999977111816406,-0.28977770423853855,0.3155000686645515,-0.6501846731722907,1.2811848105013937,-0.16734230225386781,0.7983424395829708,-0.9405649496032744,44.01541785661158,-6.977967605074674,0.48284237091842025,1,-0.2674999237060547,-0.2674999237060547,-0.45749950408935547,-0.08499908447265625,0.8549995422363281,1,0.04482760374573469,-1.109101249843917,22.1299991607666,-2.142866485013624,22.280000686645508,-1.3098612737881605,22.290000915527344,0.04482760374573469
6438,2013-01-09,21.834999084472656,21.975000381469727,21.700000762939453,21.7450008392334,5765600.0,0.003908003883800193,-2.0555785145860486,-0.2999949137240441,49.933935689341524,50.06191748178563,-0.4711635536318397,-0.4299127618121119,-0.561981016228458,0.24598148660785313,12.019769607058107,0.27499961853027344,-0.21688163917295356,0.38574924468994,-0.5956049502814125,1.3671034396612924,-0.10492785279573624,0.8764263421756162,-0.9256301142115504,17.419146836383863,-27.517360085963485,0.4906770974856769,1,-0.35249900817871094,-0.35249900817871094,-0.3624992370605469,-0.27499866485595703,0.6700000762939453,2,0.03938633599316832,-2.2666734483679414,21.75,-1.109101249843917,22.1299991607666,-2.142866485013624,22.280000686645508,0.03938633599316832
6439,2013-01-10,21.864999771118164,21.905000686645508,21.65999984741211,21.8700008392334,6351600.0,0.0013739724251622398,5.533289252835563,-0.055568506940765074,53.33332980120661,52.47372732123708,-0.34107237155755854,-0.43993974348956044,-0.5658239398701923,0.20787466146605382,12.050411243116235,0.24500083923339844,-0.11853638126280686,0.38874998092651225,-0.6078068800819771,1.3853068419350016,-0.10952844957773422,0.8870284114307587,-0.8616929161845412,25.15334838928609,-16.958435524033295,0.49827843050424536,1,-0.30249977111816406,-0.38249969482421875,-0.3624997138977051,-0.35249900817871094,0.7100009918212855,3,0.04459183131378852,-2.0555785145860486,21.834999084472656,-2.2666734483679414,21.75,-1.109101249843917,22.1299991607666,0.04459183131378852
6440,2013-01-11,21.979999542236328,22.024999618530273,21.809999465942386,21.86000061035156,7189200.0,0.005259536808688514,1.0476294277928817,-23.994660564455327,62.32772520154223,55.70209880175128,-0.2968127361648776,-0.5272337596288921,-0.6427965858646054,0.083997981768416,11.727185419736966,0.21500015258788707,-0.04989427290197668,0.4689997673034654,-0.5477424538272118,1.4857419884341425,-0.03937134326187319,0.9773708778688039,-0.8883910757105404,47.76114304259106,2.363431642331406,0.5083711105653391,1,-0.38249969482421875,-0.4974994659423828,-0.47749948501586914,-0.467498779296875,0.1700000762939453,4,0.03275710808453747,5.533289252835563,21.864999771118164,-2.0555785145860486,21.834999084472656,-2.2666734483679414,21.75,0.03275710808453747
6441,2013-01-14,21.96500015258789,22.020000457763672,21.76499938964844,21.920000076293945,5149600.0,-0.0006824108262429851,2.290321786747016,0.3750039736783435,66.0714252539158,58.078032533750644,-0.11258654972816373,-0.4809754437634268,-0.6036674174577428,0.08419493870352568,11.34862177182711,0.2550010681152308,0.09445943700168158,0.4185003280639634,-0.6101172923761382,1.447117948504065,-0.0958084821560874,0.9328091382840142,-0.7903881711654677,52.586266430330795,2.372716635040476,0.5143088102200501,1,-0.13749980926513672,-0.4825000762939453,-0.46250009536743164,-0.4524993896484375,0.1399993896484375,0,0.028909639174622193,1.0476294277928817,21.979999542236328,5.533289252835563,21.864999771118164,-2.0555785145860486,21.834999084472656,0.028909639174622193
6442,2013-01-15,22.174999237060547,22.23500061035156,21.84000015258789,21.93000030517578,6648600.0,0.009560622946224395,1.1643761169695992,5.444411477980757,66.93037573562698,59.49473689289433,-0.19406474813314034,-0.6560927187464216,-0.7973986857500606,-0.13897687350247878,11.101163939472084,0.3950004577636683,0.2430982792033305,0.5849994659423814,-0.4737587023371752,1.643757634221938,0.05562038180260487,1.114378550082158,-0.9223639516352868,89.56499240378739,34.26786214595185,0.5293790841397781,1,-0.1074991226196289,-0.6924991607666016,-0.6724991798400879,-0.6624984741210938,-0.06499862670898793,1,0.014881620521300043,2.290321786747016,21.96500015258789,1.0476294277928817,21.979999542236328,5.533289252835563,21.864999771118164,0.014881620521300043
6443,2013-01-16,22.15999984741211,22.21999931335449,21.95499992370605,22.06999969482422,4881600.0,-0.0006764099285004876,1.5238147138965432,0.3673491630984819,78.7709568640767,61.21248020613964,-0.09937423617694918,-0.6466835395146653,-0.7533975974581679,-0.13689213901465536,11.978590013595824,0.2649993896484375,0.3960919364797135,0.5525000572204597,-0.5328063305331874,1.6378064449741068,0.009846863343636159,1.0951532510972832,-0.8340226562241817,86.95640636091686,23.966022347327637,0.5426531938768231,1,-0.0924997329711914,-0.6774997711181641,-0.6574997901916504,-0.6474990844726562,-0.3699989318847656,2,0.02008121380362682,1.1643761169695992,22.174999237060547,2.290321786747016,21.96500015258789,1.0476294277928817,21.979999542236328,0.02008121380362682
6444,2013-01-17,22.30500030517578,22.38500022888184,22.11000061035156,22.200000762939453,6635600.0,0.006543342001900099,1.0754735993550968,1.166659602424448,78.73135709263163,62.88835486709662,-0.2704656286421532,-0.7958656124574048,-0.8746894175248308,-0.29657011249643617,12.738350395271308,0.27499961853028054,0.4962578091371235,0.6742505073547349,-0.45120767587675914,1.799708690586229,0.11152141573898788,1.236979598970482,-0.910081722570947,87.09680396481812,18.118610111896658,0.5627290916157479,1,-0.2825002670288086,-0.8225002288818359,-0.8025002479553223,-0.7924995422363281,-0.470001220703125,3,0.00896654798719787,1.5238147138965432,22.15999984741211,1.1643761169695992,22.174999237060547,2.290321786747016,21.96500015258789,0.00896654798719787
6445,2013-01-18,22.375,22.420000076293945,22.145000457763672,22.354999542236328,7166400.0,0.0031382960711270336,3.99996532112637,0.19048138056312444,78.9279219629967,64.91363839206873,-0.3638335065250473,-0.8503965200384158,-0.9127470933769573,-0.3769176777426644,13.710948070630986,0.27499961853027344,0.5434310773221398,0.7067502021789558,-0.46685126193696647,1.880351666294878,0.11994947012099644,1.2935509342369151,-0.915276509463272,93.129766546596,19.96314576975645,0.5868007320579608,1,-0.33500003814697266,-0.8924999237060547,-0.9200000762939453,-0.8624992370605469,0.0,4,0.008938581583886052,1.0754735993550968,22.30500030517578,1.5238147138965432,22.15999984741211,1.1643761169695992,22.174999237060547,0.008938581583886052
6446,2013-01-22,22.334999084472656,22.475000381469727,22.26000022888184,22.315000534057614,8825000.0,-0.0017877504146298628,-2.3077160086272666,0.9999046347512743,73.81971543667234,67.6496381153345,-0.32597504022807655,-0.7578930422843655,-0.8319061443205413,-0.34991750305301395,13.845980669762781,0.21500015258788707,0.4921881301847755,0.6087492942810044,-0.5768081270894747,1.7943067156514836,0.015970583595763088,1.2015280049662458,-0.8143589804799483,77.95255960086867,7.291050693347771,0.5927787106852398,1,-0.2674989700317383,-0.8524990081787109,-0.9299988746643066,-0.8224983215332031,0.1500015258789027,1,-0.008282940386193927,3.99996532112637,22.375,1.0754735993550968,22.30500030517578,1.5238147138965432,22.15999984741211,-0.008282940386193927
6447,2013-01-23,22.209999084472656,22.334999084472656,22.11000061035156,22.280000686645508,7834400.0,-0.005596597498269018,1.5000052982378456,-3.500333810204433,64.91645908898892,69.31436293751753,-0.14400593393100536,-0.5645719935982036,-0.6560380771886578,-0.23726023071655433,13.575910551552997,0.2249984741210973,0.4342218001679967,0.42199935913085795,-0.7268877007559382,1.5708864190176541,-0.15244417081254014,0.996442889074256,-0.6320973638313276,49.038256978322615,-17.172198500614904,0.5744435299433973,1,-0.14249897003173828,-0.7274990081787109,-0.8049988746643066,-0.6974983215332031,0.2800006866455078,2,-0.0047275797642754025,-2.3077160086272666,22.334999084472656,3.99996532112637,22.375,1.0754735993550968,22.30500030517578,-0.0047275797642754025
6448,2013-01-24,22.434999465942386,22.57999992370605,22.239999771118164,22.239999771118164,7058800.0,0.010130589407679524,-2.487186509644316,-2.7856461676794053,54.48911984410533,69.44278405339519,-0.30725717982511824,-0.7218319491242191,-0.8324710762718652,-0.47429847746954934,13.851042889328241,0.3700008392333949,0.4030718378445428,0.5804997444152882,-0.5558282694910872,1.7168277583216636,0.012335737462098706,1.1486637513684776,-0.803271825651354,69.14879370168363,5.840026496485557,0.5681640069531882,1,-0.26249980926514027,-0.899999618530277,-1.074999332427982,-0.9224987030029332,0.16500091552734375,3,-0.014486243072311833,1.5000052982378456,22.209999084472656,-2.3077160086272666,22.334999084472656,3.99996532112637,22.375,-0.014486243072311833
6449,2013-01-25,22.559999465942386,22.645000457763672,22.3799991607666,22.46500015258789,6438600.0,0.0055716515701174085,1.0,0.4871767283540138,58.092452409985334,68.97219818766663,-0.3612982422397728,-0.7311317167334082,-0.9103184063364829,-0.6175177106617973,13.608838597144926,0.2650012969970703,0.4605657099864011,0.6082497596740772,-0.4079987603670894,1.6244982797152439,0.10012549965349393,1.1163740196946605,-0.8524100429781534,84.11195961411016,23.097567868919555,0.5081242600205828,1,-0.3549995422363317,-0.9924993515014684,-1.2437491416931188,-1.0474987030029332,0.03000068664550426,4,-0.03413114222708502,-2.487186509644316,22.434999465942386,1.5000052982378456,22.209999084472656,-2.3077160086272666,22.334999084472656,-0.03413114222708502
6450,2013-01-28,22.46999931335449,22.645000457763672,22.415000915527344,22.57999992370605,5235200.0,-0.003989368560215034,-1.090929583326176,-1.1579095307888017,60.17965644844425,68.3175572092809,-0.21733744497577234,-0.5342386001452937,-0.7908088769993995,-0.5381421783718281,13.186948696321712,0.22999954223632812,0.5114682796844576,0.43299961090087535,-0.44004347757137197,1.3060426993731227,-0.00352193333524653,0.8695211551369972,-0.6686687869103132,67.28949638851411,8.359684826268094,0.4365215442361228,1,-0.22749900817870738,-0.9024991989135707,-1.0937495231628382,-0.9574985504150355,0.0,0,-0.02825991314136067,1.0,22.559999465942386,-2.487186509644316,22.434999465942386,1.5000052982378456,22.209999084472656,-0.02825991314136067
6451,2013-01-29,22.625,22.649999618530273,22.38500022888184,22.479999542236328,6854600.0,0.006898117106456381,1.7179467115301486,-1.3181786655569427,80.27682300328905,69.80049579457669,-0.30046920681784783,-0.5758144269919612,-0.9143741950913622,-0.7044909257474714,13.302069278271645,0.26499938964843395,0.5537074843820662,0.49725027084350515,-0.19799274394348032,1.1924932856304906,0.14962876345001064,0.8448717782369997,-0.7393024804238735,95.37043250975755,33.126658268207144,0.34762150739349357,1,-0.32250022888183594,-1.0550003051757812,-1.21875,-1.1124992370605469,-0.31500053405761363,1,-0.011049723756906049,-1.090929583326176,22.46999931335449,1.0,22.559999465942386,-2.487186509644316,22.434999465942386,-0.011049723756906049
6452,2013-01-30,22.76000022888184,22.81999969482422,22.545000076293945,22.69499969482422,9626600.0,0.005966860945053609,1.972977431361026,0.44827813001502015,80.93647575754844,70.04110900496244,-0.38415873588171934,-0.6218000032613453,-1.0142715028541005,-0.853123317354477,14.132782841639374,0.27499961853027344,0.559867995823911,0.5555005073547399,-0.0537175624474564,1.1647185771569362,0.25089147245364174,0.860109542255838,-0.7825864574312149,89.65526313193325,20.843357082256574,0.3046090349010989,1,-0.29500007629394887,-1.105000495910648,-1.2862501144409215,-1.2474994659423864,-0.30500030517578836,2,-0.012082584172442679,1.7179467115301486,22.625,-1.090929583326176,22.46999931335449,1.0,22.559999465942386,-0.012082584172442679
6453,2013-01-31,22.59000015258789,22.78499984741211,22.584999084472656,22.76499938964844,9781800.0,-0.007469247565218495,-1.1621543600635091,-2.692273834326032,72.17126238464013,69.31220959296338,-0.1639943834693831,-0.3927856271038266,-0.8176737195343549,-0.6936510576786006,15.475537053125677,0.20000076293945312,0.5548097823030744,0.3352503776550293,-0.2224280440023385,0.8929287993123971,0.05641116682634362,0.614089588483715,-0.4946243518649638,47.72744021119525,-25.507872872987882,0.2788392108286847,1,-0.125,-0.9350004196166992,-1.1487503051757812,-1.182499885559082,-0.19499969482421875,3,-0.0044267543512287455,1.972977431361026,22.76000022888184,1.7179467115301486,22.625,-1.090929583326176,22.46999931335449,-0.0044267543512287455
6454,2013-02-01,22.649999618530273,22.76499938964844,22.545000076293945,22.7549991607666,5917800.0,0.002656018837410734,2.5199890136717316,0.5999999999999878,71.20253508374802,68.45383327304687,-0.18987676859977043,-0.447368882076038,-0.8761038152261627,-0.7691256318070749,15.248962195659088,0.21999931335449574,0.5325963848748358,0.3772499084472649,-0.2077871388831305,0.9622869557776603,0.08473138478206721,0.6697684321124626,-0.4531764726331673,60.91947471115658,-14.896284628943206,0.2925185236651977,2,-0.1849994659423828,-0.994999885559082,-1.1787500381469727,-1.2549991607666016,-0.3549995422363281,4,-0.002207471872080702,-1.1621543600635091,22.59000015258789,1.972977431361026,22.76000022888184,1.7179467115301486,22.625,-0.002207471872080702
6455,2013-02-04,22.6200008392334,22.76000022888184,22.565000534057614,22.59000015258789,8365800.0,-0.00132444943938681,-3.8749970197646637,-0.28572207084468665,70.53294572484633,68.08863663839954,-0.13574486288161935,-0.4117002007077559,-0.8361476436461324,-0.7515005690774643,14.994871163122086,0.19499969482422586,0.48215596151325,0.3302511215209947,-0.27508052518711423,0.9355827682291036,0.02758529816694022,0.6329169448750491,-0.33593297648649667,54.023195141735535,-23.70932925149892,0.30266582335405534,2,-0.1550006866455078,-0.965001106262207,-1.277501106262207,-1.3250007629394531,-0.11000061035155895,0,-0.0013262902534235677,2.5199890136717316,22.649999618530273,-1.1621543600635091,22.59000015258789,1.972977431361026,22.76000022888184,-0.0013262902534235677
6456,2013-02-05,22.815000534057614,22.875,22.649999618530273,22.71500015258789,7947400.0,0.008620675843919345,1.0454643974926956,3.333269756500613,70.25320657914558,68.68160858175027,-0.2855216183320515,-0.5826213461756673,-1.0174291864792409,-0.9577858648274677,15.20417354971989,0.25499916076660156,0.4258671370412763,0.49100074768066193,-0.15258006513421662,1.1345815604955405,0.16921034127322088,0.812791154088103,-0.45590221481988635,81.8183394503356,5.351933602659614,0.3217904064074395,2,-0.2575006484985316,-1.052500724792477,-1.5175008773803675,-1.5249996185302699,-0.21500015258788352,1,-0.015121683656685314,-3.8749970197646637,22.6200008392334,2.5199890136717316,22.649999618530273,-1.1621543600635091,22.59000015258789,-0.015121683656685314
6457,2013-02-06,22.72500038146973,22.875,22.6299991607666,22.729999542236328,7041400.0,-0.003944779771253293,-1.5128084744270665,-0.04999141696386028,67.0694954575157,70.07942809435141,-0.12827559100394836,-0.438303431673031,-0.9217273975047995,-0.877393989437742,16.044202436186637,0.24500083923339844,0.35986791579831134,0.35225057601929066,-0.25493909915332225,0.9594402511919036,0.04865573843298421,0.6558454136055971,-0.28335779331003863,54.54555963355886,-19.743217623252697,0.3035948375863061,2,-0.09750080108642933,-0.927500724792484,-1.427500724792484,-1.5675001144409215,-0.26500129699707387,2,-0.018261866163300056,1.0454643974926956,22.815000534057614,-3.8749970197646637,22.6200008392334,2.5199890136717316,22.649999618530273,-0.018261866163300056
6458,2013-02-07,22.69499969482422,22.75,22.420000076293945,22.649999618530273,8875400.0,-0.0013201622064646923,3.258044668676552,-9.00152613506935,62.66231031800673,70.58719008413158,-0.06427448900842592,-0.3589750114479777,-0.8798085208662876,-0.857592927931119,16.741941136002296,0.3299999237060547,0.3238498951357016,0.27924985885620046,-0.2880921958758549,0.8465919135882558,-0.004421168509825435,0.5629208862222264,0.18000030517578125,60.43948673449283,-11.723987244906013,0.2836710273660269,2,-0.06499958038330078,-0.6674995422363281,-1.3975000381469727,-1.5374994277954102,-0.2199993133544922,3,-0.010575006580542112,-1.5128084744270665,22.72500038146973,1.0454643974926956,22.815000534057614,-3.8749970197646637,22.6200008392334,-0.010575006580542112
6459,2013-02-08,22.84000015258789,22.90999984741211,22.72500038146973,22.75,7577200.0,0.0063890927390821695,-1.6428610354224267,2.0,64.39627459178045,71.05570321116893,-0.18481526126457837,-0.45027130646034763,-1.0041902094734425,-1.019797465730342,17.71718529714703,0.21500015258789062,0.33264379644602826,0.37550029754638814,-0.1592002469982603,0.9102008420910366,0.10815002527406392,0.6428505698187124,-0.4200000762939453,85.71434132214355,15.533634684988584,0.2673502722723246,2,-0.19250011444091797,-0.5550003051757812,-1.5500001907348633,-1.682499885559082,-0.2900009155273402,4,-0.01948334903026694,3.258044668676552,22.69499969482422,-1.5128084744270665,22.72500038146973,1.0454643974926956,22.815000534057614,-0.01948334903026694
6460,2013-02-11,22.70000076293945,22.84499931335449,22.665000915527344,22.809999465942386,5023200.0,-0.006129570434025511,1.0000000000000395,-1.2222057389904575,60.64144740500493,68.8739948113596,-0.00978850403128817,-0.2672685200099245,-0.8600867662734792,-0.897192529247878,18.423911896052118,0.17999839782714488,0.35387043717335587,0.19950084686279013,-0.29314982049307403,0.6921515142186543,-0.046824486815140176,0.44582618054072043,-0.28000068664550426,57.14302396642993,-11.556632632466595,0.2463253336779315,2,-0.03500080108642223,-0.4150009155273402,-1.2225008010864222,-1.4475002288818324,-0.005001068115230822,0,-0.017841439340685716,-1.6428610354224267,22.84000015258789,3.258044668676552,22.69499969482422,-1.5128084744270665,22.72500038146973,-0.017841439340685716
6461,2013-02-12,22.60000038146973,22.729999542236328,22.545000076293945,22.684999465942386,6579000.0,-0.004405303000384997,1.1142888283379606,0.7727280608971081,61.53849626487085,66.71866375661763,0.09643379562387366,-0.12359299429591175,-0.7583492125978246,-0.8115125781692214,19.115783775485735,0.1849994659423828,0.3564770061960836,0.06775045394897816,-0.3567185794766736,0.49221948737462995,-0.14448406276384773,0.27998497066180406,-0.17020030975342237,36.734773317348655,-33.028744903838785,0.21223451671282648,2,0.06499958038329723,-0.31500053405762074,-1.1175003051757848,-1.342499732971195,0.20499992370605113,1,-0.003982307569414201,1.0000000000000395,22.70000076293945,-1.6428610354224267,22.84000015258789,3.258044668676552,22.69499969482422,-0.003982307569414201
6462,2013-02-13,22.5049991607666,22.82999992370605,22.48500061035156,22.690000534057614,5489600.0,-0.004203593765468305,-2.066681360414945,2.1765101875953268,52.243577987259776,64.50447660135315,0.1692584964477355,-0.0027419761782070395,-0.6662251164431652,-0.7264201164403232,19.512432617865112,0.3449993133544922,0.3607277227252581,-0.043750762939453125,-0.4340262021316903,0.34652467625278405,-0.2388884825355717,0.15138695665666546,-0.06559509353637694,17.34676003596716,-50.32602236690035,0.195137719596118,2,0.16000080108642578,-0.2199993133544922,-1.0224990844726562,-1.2474985122680664,0.8050003051757848,2,0.004221338557912402,1.1142888283379606,22.60000038146973,1.0000000000000395,22.70000076293945,-1.6428610354224267,22.84000015258789,0.004221338557912402
6463,2013-02-14,22.604999542236328,22.67499923706055,22.459999084472656,22.46500015258789,11744400.0,0.004443474125698232,-1.8666395402065477,-0.7567478400725963,51.46579885509496,62.3115059092806,0.08002501590748423,-0.07135304786579866,-0.7633254160505807,-0.8354491825955392,19.895705194902874,0.21500015258789418,0.32260385189843177,0.03399963378906179,-0.3110806845262495,0.37907995210437306,-0.13854052536859385,0.20653979294671743,-0.1561835594024643,32.22226931717035,-31.992543343623986,0.17254015915765594,2,0.06000041961669922,-0.31999969482421875,-1.1224994659423828,-1.347498893737793,0.9549999237060582,3,-0.006414530444592392,-2.066681360414945,22.5049991607666,1.1142888283379606,22.60000038146973,1.0000000000000395,22.70000076293945,-0.006414530444592392
6464,2013-02-15,22.5049991607666,22.665000915527344,22.19499969482422,22.604999542236328,13697800.0,-0.004423817009280628,3.272677619315965,-0.714291553133515,51.13267969176309,60.15592079449357,0.17577910030220423,0.04679836926996117,-0.6502438878000767,-0.7441925932903821,19.623006773745903,0.470001220703125,0.2665837504438642,-0.07600069046020508,-0.39954434457580845,0.2475429636553983,-0.23777251751800677,0.08577113659759661,0.4050006866455078,47.69225351906055,-15.467168619345863,0.16177182705780094,2,0.0475006103515625,-0.2199993133544922,-1.0224990844726562,-1.2474985122680664,1.005001068115238,4,-0.001332982911155689,-1.8666395402065477,22.604999542236328,-2.066681360414945,22.5049991607666,1.1142888283379606,22.60000038146973,-0.001332982911155689
6465,2013-02-19,22.57500076293945,22.625,22.299999237060547,22.56999969482422,8125400.0,0.0031104912145423214,5.190517711171662,-0.05001049037742733,48.28770076110885,57.71530903693393,0.11032478179052418,-0.00785410794149044,-0.7057588884488837,-0.8176698928545783,19.265521115159736,0.3250007629394531,0.2352733847141124,-0.015999126434330435,-0.32475977011491963,0.29276151724625876,-0.1703794482746268,0.13838119540596594,0.3206990814209014,59.84266632224246,0.7264197172546432,0.15438032184029465,2,-0.02250099182128551,-0.23750114440917613,-1.052500724792477,-1.3175001144409144,0.8699989318847692,1,-0.001107487266177376,3.272677619315965,22.5049991607666,-1.8666395402065477,22.604999542236328,-2.066681360414945,22.5049991607666,-0.001107487266177376
6466,2013-02-20,22.149999618530273,22.56999969482422,22.145000457763672,22.545000076293945,10355000.0,-0.018826185162610698,-1.0987679903549092,-78.98321891691347,32.57144912403821,53.88219277765865,0.48173503521357475,0.42433245631975325,-0.27429597756220403,-0.3967350519326267,18.81777934086172,0.4300003051757777,0.19070634572018363,-0.4317502975463867,-0.7812058073455859,-0.08229478774718757,-0.6064780524459863,-0.25702254264678714,0.7316862228393539,0.7298050604643949,-52.271153395090415,0.17472775489959877,2,0.3775005340576172,0.1875,-0.6099996566772461,-0.8924989700317383,1.2250003814697266,2,0.024604970008126337,5.190517711171662,22.57500076293945,3.272677619315965,22.5049991607666,-1.8666395402065477,22.604999542236328,0.024604970008126337
6467,2013-02-21,22.104999542236328,22.31999969482422,22.020000457763672,22.065000534057614,7175200.0,-0.0020316061882140746,-3.6154026732397258,-0.10126319449139938,35.07693932884948,50.81715155664117,0.48001822539188055,0.4859793124549192,-0.22177310307306186,-0.35410834070009756,18.93685937418685,0.2999992370605469,0.14530078820357062,-0.4715003967285156,-0.8466795037884758,-0.09632128966855547,-0.6590899502584975,-0.28391084319853377,0.7472188837890599,12.976983646274915,-39.01013453670862,0.1875895535299808,2,0.3600006103515625,0.2700004577636719,-0.4499993324279785,-0.847498893737793,1.3450012207031214,3,0.03166707882540121,-1.0987679903549092,22.149999618530273,5.190517711171662,22.57500076293945,3.272677619315965,22.5049991607666,0.03166707882540121
6468,2013-02-22,22.11000061035156,22.184999465942386,21.899999618530273,22.1299991607666,9401200.0,0.00022624149372529878,3.384641342781921,-0.49997615755094804,32.802638692316265,47.30674756781182,0.4283544030187798,0.4799911374346557,-0.21307415815586594,-0.3657888947897874,18.674070109742075,0.2849998474121129,0.08227279990636305,-0.4502493858337431,-0.875980953893464,-0.024517817774022177,-0.6631151698636017,-0.2373836018038844,0.6922847375781274,27.451063500888385,-22.439286847853477,0.21286578402985967,2,0.26249885559082387,0.29499912261963246,-0.3350005149841273,-0.8524999618530238,1.5749988555908274,4,0.05427403086678373,-3.6154026732397258,22.104999542236328,-1.0987679903549092,22.149999618530273,5.190517711171662,22.57500076293945,0.05427403086678373
6469,2013-02-25,21.790000915527344,22.26499938964844,21.78499984741211,22.20499992370605,10231600.0,-0.014473074897808691,-1.2588152928557812,20.751454458746732,27.688250054605106,43.64528119554517,0.6523500004103866,0.7793019275511774,0.12412074783502902,-0.05798989456890524,18.383722718590953,0.4799995422363317,0.01752859428340159,-0.7317491531372085,-1.2793878533400473,-0.18411045293436956,-1.005568503238628,-0.457929803035789,0.940101574050388,0.5953651436641977,-46.75747852536864,0.2738193501014186,2,0.5174989700317383,0.5574989318847656,-0.01500082015991211,-0.5325002670288086,1.7549991607666016,0,0.08122985204437327,3.384641342781921,22.11000061035156,-3.6154026732397258,22.104999542236328,-1.0987679903549092,22.149999618530273,0.08122985204437327
6470,2013-02-26,21.834999084472656,21.96500015258789,21.780000686645508,21.825000762939453,11641000.0,0.002065083389383826,-2.7000457770656903,-0.024092398623029084,21.34506739837242,39.179344654823126,0.5271871083674,0.7212719238637284,0.0984847470744441,-0.11297524388791302,18.082820115127323,0.1849994659423828,-0.03847919670999289,-0.6550009727478034,-1.2830055323002618,-0.02699641319534507,-0.9690032525240326,-0.34099869297157426,0.8005931408885125,6.961831250135808,-34.54294072376907,0.31400227977622835,2,0.470001220703125,0.5100011825561523,-0.08249902725219727,-0.5774984359741211,1.8600006103515625,1,0.07671175702500088,-1.2588152928557812,21.790000915527344,3.384641342781921,22.11000061035156,-3.6154026732397258,22.104999542236328,0.07671175702500088
6471,2013-02-27,22.375,22.43000030517578,21.71500015258789,21.82999992370605,12053600.0,0.024730979536030873,1.183204284104377,54.50915681037807,41.898160208041624,38.02985379046556,-0.05373762090863465,0.17031337741747166,-0.4145127767170571,-0.6648744602128964,17.44149990985741,0.7150001525878906,-0.10237867238737408,-0.1025000572204604,-0.7291412675841684,0.5241411531432476,-0.4158206624023144,0.2108205479613936,0.15792124071528946,92.30765126738622,50.2856945735157,0.31332060518185467,2,-0.18000030517578125,-0.0625,-0.6137499809265137,-1.1174993515014648,1.1949996948242188,2,0.047821215411138374,-2.7000457770656903,21.834999084472656,-1.2588152928557812,21.790000915527344,3.384641342781921,22.11000061035156,0.047821215411138374
6472,2013-02-28,22.48500061035156,22.71500015258789,22.40999984741211,22.415000915527344,15172000.0,0.004916228395600353,-6.62483311081442,0.12843978903676423,45.31253193098127,37.34615746556403,-0.18648415333808543,0.04074306000919137,-0.497286960137199,-0.7843384458320202,16.676326708528368,0.3400001525878906,-0.15171891034428242,0.021250534057614345,-0.5911983729925439,0.6336994411077725,-0.28497391946746475,0.32747498758269344,-0.7700004577636683,77.00004577636683,35.7666367450346,0.3062244535250794,2,-0.2700004577636683,-0.17250061035155895,-0.7100005149841273,-1.2274999618530238,1.2399997711181712,3,0.03958191529862387,1.183204284104377,22.375,-2.7000457770656903,21.834999084472656,-1.2588152928557812,21.790000915527344,0.03958191529862387
6473,2013-03-01,22.489999771118164,22.60000038146973,22.375,22.44499969482422,13585600.0,0.00022233313902164653,-1.4324435784026035,0.6428610354223759,41.66667423549527,36.29437908153428,-0.2341331313241355,0.02937401572292231,-0.49072037644385347,-0.7991873363286359,15.827863836998427,0.22500038146973012,-0.19864244819918753,0.031249713897704368,-0.5784861847022995,0.6409856124977082,-0.2736182354022958,0.33611766319770453,-0.7749996185302734,77.49996185302734,40.16253120386213,0.3048679493000012,3,-0.27499961853027344,-0.17749977111816406,-0.7149996757507324,-1.232499122619629,1.340000152587887,4,0.042685682596321106,-6.62483311081442,22.48500061035156,1.183204284104377,22.375,-2.7000457770656903,21.834999084472656,0.042685682596321106
6474,2013-03-04,22.60000038146973,22.71999931335449,22.45499992370605,22.51000022888184,7334600.0,0.004891089883105826,-1.6499837875982781,2.0,47.58453816944782,36.21624990468305,-0.36793269967657594,-0.08913444094398315,-0.5886057248052836,-0.9208132685028403,15.198092241924249,0.2649993896484375,-0.21837412332195782,0.1437502861022999,-0.4630870938155418,0.7505876660201416,-0.15966840385662096,0.44716897606122075,-0.8650002288818399,88.05979780189814,51.028862541634254,0.30341868995892135,3,-0.3825006484985387,-0.2875003814697301,-0.7462506294250524,-1.289999961853031,1.1549987792968714,0,0.04800880823711284,-1.4324435784026035,22.489999771118164,-6.62483311081442,22.48500061035156,1.183204284104377,22.375,0.04800880823711284
6475,2013-03-05,22.59000015258789,22.690000534057614,22.5049991607666,22.645000457763672,10365600.0,-0.00044248799615242973,1.551735024072055,-0.6111134658585173,49.747469639039956,38.12469662857213,-0.39736860968056575,-0.08590122918999299,-0.5594254890539041,-0.9218161895957948,14.534287007303243,0.18500137329101207,-0.2462808291189802,0.13525009155273438,-0.4700292952711891,0.7405294783766578,-0.16738960185922735,0.4378897849646961,-0.8156000335693356,87.06474932104057,47.931053855888266,0.3026396934119613,3,-0.3725004196166992,-0.2775001525878906,-0.7037501335144043,-1.2474994659423828,1.7800006866455078,1,0.04227533940926742,-1.6499837875982781,22.60000038146973,-1.4324435784026035,22.489999771118164,-6.62483311081442,22.48500061035156,0.04227533940926742
6476,2013-03-06,22.46999931335449,22.70000076293945,22.434999465942386,22.59499931335449,7929400.0,-0.005312122108137918,-1.717966274111006,2.272714662227771,49.1271879756468,39.68583536710517,-0.2539028407709232,0.007302130797139483,-0.4067365239044989,-0.8125901323206044,13.460003533566722,0.2650012969970632,-0.27131566138882235,0.032499313354488635,-0.5487381579645323,0.6137367846735096,-0.25811942230502183,0.3231180490139991,-0.6577752265624959,27.536087660811177,-13.76057997553788,0.29061873565951024,3,-0.25249958038329723,-0.15749931335448863,-0.564999103546139,-1.014999389648434,1.8200016021728551,2,0.05451715259918499,1.551735024072055,22.59000015258789,-1.6499837875982781,22.60000038146973,-1.4324435784026035,22.489999771118164,0.05451715259918499
6477,2013-03-07,22.309999465942386,22.625,22.274999618530273,22.559999465942386,8696600.0,-0.007120598678301282,-1.1875044703525728,2.0,42.85715605219386,40.80300396264712,-0.06902433039848432,0.14189189818150183,-0.2087862571108623,-0.6595348606553664,12.208292932416303,0.35000038146972656,-0.30297398733773306,-0.10675048828124645,-0.6742406912396959,0.460739714677203,-0.3904955897604694,0.1769946131979765,-0.4614643700878922,7.86513964373361,-33.15093990072111,0.283745101479224,3,-0.09249973297119496,0.002500534057613635,-0.37374973297119496,-0.7924995422363317,1.465000152587887,3,0.05647692779219038,-1.717966274111006,22.46999931335449,1.551735024072055,22.59000015258789,-1.6499837875982781,22.60000038146973,0.05647692779219038
6478,2013-03-08,22.45499992370605,22.4950008392334,22.270000457763672,22.38500022888184,6584600.0,0.006499348329658927,1.999974568943594,-0.2799987792968466,48.81518644067787,43.15044133887743,-0.17873615255586017,-0.02320012280110717,-0.31755982475615596,-0.8115055715364612,11.731394151528225,0.22500038146972656,-0.26505317961837704,0.050249958038325104,-0.5024228807846249,0.6029227968612751,-0.22608646137314992,0.3265863774498001,-0.571606259151558,41.11109698256632,0.9006984170482255,0.2763364194114747,3,-0.23750019073485973,-0.14249992370605113,-0.3949999809265101,-0.8000001907348597,1.4050006866455078,4,0.05655758014155787,-1.1875044703525728,22.309999465942386,-1.717966274111006,22.46999931335449,1.551735024072055,22.59000015258789,0.05655758014155787
6479,2013-03-11,22.395000457763672,22.5,22.375,22.440000534057614,5544600.0,-0.002671986913659996,-1.9411421519129362,-0.6428610354223578,45.714283119256436,45.858131974531204,-0.02670029146010222,0.00184639091494887,-0.20548717377488757,-0.7518704925549393,10.803766082643888,0.125,-0.23024658977490375,0.012500476837157493,-0.5008221586395578,0.5258231123138728,-0.24416084090119838,0.26916179457551337,-0.47814256725717996,29.069746810738163,-8.2996777063514,0.2566613177383572,3,-0.17750072479248047,-0.08250045776367188,-0.33500051498413086,-0.7400007247924805,1.2600002288818395,0,0.06407677770084197,1.999974568943594,22.45499992370605,-1.1875044703525728,22.309999465942386,-1.717966274111006,22.46999931335449,0.06407677770084197
6480,2013-03-12,22.295000076293945,22.46999931335449,22.26499938964844,22.38999938964844,8581200.0,-0.004465299371541609,-1.6451485879530228,2.111092273132107,54.08451642574997,47.21217155427657,0.16250208834079416,0.07372958035890065,-0.05833766003204488,-0.6444369477260139,9.924487548658904,0.20499992370604758,-0.19205731493886447,-0.06724987030029439,-0.5593503772280961,0.4248506366275073,-0.31330012376419347,0.1788003831636047,-0.34601652887353396,6.896687800899036,-33.6571515921075,0.2460502534639008,3,0.19749927520751953,0.017499923706054688,-0.2350001335144043,-0.6400003433227539,1.0550003051757848,1,0.06548549358495226,-1.9411421519129362,22.395000457763672,1.999974568943594,22.45499992370605,-1.1875044703525728,22.309999465942386,0.06548549358495226
6481,2013-03-13,22.51000022888184,22.54999923706055,22.290000915527344,22.315000534057614,7389200.0,0.009643424617724161,-1.1224445309459223,-2.052643202762662,60.41132012932711,48.88981468742612,-0.03501681962965009,-0.15637636908488162,-0.22416895572867546,-0.8549095432793443,9.555671978509594,0.2599983215332067,-0.10147719775120834,0.15225028991699574,-0.33228392866120515,0.6367845084951966,-0.09001681937210293,0.3945173992060944,-0.530176050824064,68.05567329292654,23.02157225258088,0.24226710928910025,3,-0.017500877380374646,-0.1975002288818395,-0.4500002861022985,-0.8550004959106481,0.9899997711181605,2,0.0826299685223928,-1.6451485879530228,22.295000076293945,-1.9411421519129362,22.395000457763672,1.999974568943594,22.45499992370605,0.0826299685223928
6482,2013-03-14,22.60000038146973,22.73500061035156,22.520000457763672,22.53000068664551,5616200.0,0.00399822975001185,-3.7777730682825093,0.35897335576507944,62.0689557974455,51.156734860976144,-0.11956197390321321,-0.2518044919597813,-0.276319453243719,-0.9377370812940491,9.09695017107402,0.22500038146971946,0.005478807437267363,0.2375003814697294,-0.2549105240913363,0.7299112870307951,-0.008705071310803447,0.48370583425026226,-0.590569198000086,71.27662164794602,23.02620991898413,0.24620545278053216,3,-0.10000038146973012,-0.2875003814697301,-0.44000053405762074,-0.9175004959106481,0.9699993133544886,3,0.07477878343060929,-1.1224445309459223,22.51000022888184,-1.6451485879530228,22.295000076293945,-1.9411421519129362,22.395000457763672,0.07477878343060929
6483,2013-03-15,22.459999084472656,22.625,22.450000762939453,22.4950008392334,9742400.0,-0.006194747550175461,-5.363794000346801,-0.5000272479564033,68.10803621689723,53.43712353291496,0.017585495651168515,-0.12988238658952156,-0.11092056036484266,-0.7909052800091203,8.614965723009755,0.17499923706054688,0.034923653948006006,0.10474910736083842,-0.3767778851490249,0.5862760998707017,-0.13601438889409323,0.3455126036157701,-0.40703373539009746,41.489189013700276,-12.260954239141547,0.24076349625493176,3,0.04000091552734375,-0.14749908447265625,-0.2474994659423828,-0.7774991989135742,1.1200008392333949,4,0.05854855688603844,-3.7777730682825093,22.60000038146973,-1.1224445309459223,22.51000022888184,-1.6451485879530228,22.295000076293945,0.05854855688603844
6484,2013-03-18,22.475000381469727,22.63500022888184,22.25,22.274999618530273,10543400.0,0.0006679117368015852,-2.080001831054716,-5.714021034276061,67.5824008836657,55.4187825600956,-0.019010931079019855,-0.15520372551689476,-0.12255409509354465,-0.8003565421009426,8.912562860400268,0.3850002288818395,0.04899187846259778,0.1212503433227532,-0.358496192047685,0.6009968786931914,-0.11862292436246591,0.3611236110079723,-0.38111291671102876,46.3917728488284,-12.728327231296255,0.2398732676852198,3,0.017499923706054688,-0.16250038146972656,-0.14625024795532227,-0.7925004959106445,1.2349987030029297,0,0.06162403583422149,-5.363794000346801,22.459999084472656,-3.7777730682825093,22.60000038146973,-1.1224445309459223,22.51000022888184,0.06162403583422149
6485,2013-03-19,22.54999923706055,22.57500076293945,22.34499931335449,22.5049991607666,13082200.0,0.003336990180994981,3.841976349656047,0.22499952316467856,56.45752042476771,56.23326394333126,-0.11206551279643051,-0.24471851545493095,-0.1929218726092934,-0.8638840700474688,9.226242516887131,0.23000144958496094,0.07394765254262836,0.19749927520752308,-0.27994460245062314,0.6749431528656693,-0.041222663621550026,0.4362212140365962,-0.4176449835662801,61.85543495359565,6.646927903685423,0.23872193882907386,3,-0.05749893188476918,-0.269999504089359,-0.08374929428100941,-0.8499994277954137,1.5950012207031214,1,0.049002283235952904,-2.080001831054716,22.475000381469727,-5.363794000346801,22.459999084472656,-3.7777730682825093,22.60000038146973,0.049002283235952904
6486,2013-03-20,22.69499969482422,22.76499938964844,22.53000068664551,22.665000915527344,12163200.0,0.006430175728137533,1.7647204021181861,0.6666384096977391,57.55390648798932,57.8662362139752,-0.24785817696134416,-0.36553670808688565,-0.32667511415634465,-0.9908650622509398,9.594767054112108,0.2349987030029297,0.07915780774777659,0.31524972915649485,-0.17555488227669258,0.8060543405896823,0.06984742343990291,0.5606520348730868,-0.5264866599185112,86.40781013895825,32.553107680107885,0.24540230571659294,3,-0.1875,-0.4224996566772461,-0.2199997901916504,-0.994999885559082,1.5050010681152308,2,0.028861013238739464,3.841976349656047,22.54999923706055,-2.080001831054716,22.475000381469727,-5.363794000346801,22.459999084472656,0.028861013238739464
6487,2013-03-21,22.80500030517578,22.90500068664551,22.5049991607666,22.56999969482422,11407400.0,0.004846909532087329,-1.1917791039160757,7.833672431332655,60.5351021225726,59.168449067519056,-0.3131945351977592,-0.44312540661545796,-0.4116680153919745,-1.0878516577700665,9.737999164511715,0.4000015258789098,0.08216567618536885,0.3902503013610854,-0.11759831761685291,0.8980989203390237,0.13632599187211625,0.6441746108500546,-0.5887683618906543,84.73278219266194,32.469950668768696,0.2539243094889683,3,-0.22749996185302734,-0.49499988555908203,-0.3300004005432129,-1.1050004959106445,1.614999771118164,3,0.030475759067035924,1.7647204021181861,22.69499969482422,3.841976349656047,22.54999923706055,-2.080001831054716,22.475000381469727,0.030475759067035924
6488,2013-03-22,23.309999465942386,23.42499923706055,22.82999992370605,22.82999992370605,13360400.0,0.02214422951145467,-1.4791661699608127,2.042545938575447,68.78301271765434,61.73164124511882,-0.7645591924700881,-0.8997445331529512,-0.888015921663392,-1.5720578272800942,9.997224970744472,0.6199989318847692,0.10949293984679187,0.8352495193481495,0.20920545027679083,1.4612935884195082,0.5222274848124684,1.1482715538838306,-1.0248906483212217,90.21277908180991,40.72329972824363,0.3130220345356799,3,-0.4724998474121129,-0.7399997711181676,-0.834999561309818,-1.6099996566772496,1.0750007629394531,4,0.011154021228602318,-1.1917791039160757,22.80500030517578,1.7647204021181861,22.69499969482422,3.841976349656047,22.54999923706055,0.011154021228602318
6489,2013-03-25,23.559999465942386,23.684999465942386,23.334999084472656,23.3799991607666,16562000.0,0.010725010970732418,-1.5925910227610147,0.3750009934116955,72.76990512520888,63.8077955450587,-0.929692393386123,-1.0649417872215317,-1.106836078293579,-1.7944904904922616,10.118139518440094,0.375,0.17583862570347364,0.9967495918273954,0.2838734856258789,1.709625698028912,0.6403115387266354,1.3531876449281555,-1.1381037979884958,90.67164285327941,44.03764743832751,0.35643805310075916,3,-0.592499732971195,-0.8599996566772496,-1.084999561309818,-1.8599996566772496,0.6200008392333949,0,0.0008489158835753852,-1.4791661699608127,23.309999465942386,-1.1917791039160757,22.80500030517578,1.7647204021181861,22.69499969482422,0.0008489158835753852
6490,2013-03-26,23.51000022888184,23.6200008392334,23.26499938964844,23.604999542236328,13303600.0,-0.0021222087518645294,4.679936524406004,-0.5277730682829351,75.24272384017566,65.45572929070855,-0.7702172968383465,-0.9307411439775173,-1.0293024860876514,-1.7119849831438536,10.133210854615278,0.3550014495849574,0.2208236783222155,0.8630002975463889,0.11754117258206875,1.608459422510709,0.4902707350642288,1.235729860028549,-0.911270029209561,85.16956001681058,34.627735713800696,0.3727295624821602,3,-0.5425004959106481,-0.8100004196167028,-1.0912504196167028,-1.8100004196167028,0.9249992370605469,1,0.00850696952972041,-1.5925910227610147,23.559999465942386,-1.4791661699608127,23.309999465942386,-1.1917791039160757,22.80500030517578,0.00850696952972041
6491,2013-03-27,23.44499969482422,23.57999992370605,23.364999771118164,23.44499969482422,7534000.0,-0.0027648036335520265,-1.687504470352577,-0.0,78.88038267294475,67.32366561020847,-0.6242900823698463,-0.8237003201477151,-0.9364716608731669,-1.621711372763805,11.368278545070174,0.21500015258788707,0.28244808739463423,0.74449977874756,-0.06922381336983818,1.5582233708649582,0.3376379826888609,1.1513615748062591,-0.6941917978741259,79.66104160605155,22.741017647721094,0.4068617960586993,3,-0.47749996185302734,-0.744999885559082,-1.0,-1.744999885559082,1.3299999237060547,2,0.029857145321012135,4.679936524406004,23.51000022888184,-1.5925910227610147,23.559999465942386,-1.4791661699608127,23.309999465942386,0.029857145321012135
6492,2013-03-28,23.375,23.4950008392334,23.28000068664551,23.38500022888184,9276800.0,-0.0029856982612660454,-1.1500138283567551,-100.0,74.33860965481045,68.01595154775437,-0.48365744594763527,-0.7205482747457097,-0.8456512110621333,-1.5319380493689039,11.734032395362062,0.21500015258788707,0.3363761486014738,0.630000114440918,-0.23012219846652116,1.490122427348357,0.19993895798719663,1.0600612708946393,-0.49340528339098455,63.742733109359065,4.623753624632869,0.4300611564537204,3,-0.4075002670288086,-0.6750001907348633,-0.942500114440918,-1.6750001907348633,1.2700004577636719,3,0.03529415028617966,-1.687504470352577,23.44499969482422,4.679936524406004,23.51000022888184,-1.5925910227610147,23.559999465942386,0.03529415028617966
6493,2013-04-01,23.45000076293945,23.625,23.35000038146973,23.42499923706055,6603600.0,0.0032085887888535503,-2.142866485013711,-2.500095365247305,77.69025901859263,69.13904689607958,-0.45087223425798584,-0.7588470467000938,-0.8980468755921898,-1.5803011339211999,12.343766233793707,0.2749996185302699,0.3658681723678363,0.6570008277893038,-0.24912109395286564,1.5631227495314732,0.20393986691821908,1.1100617886603885,-0.45592938142376127,44.04793802026161,-18.092481671201796,0.45306096087108466,4,-0.4350013732910121,-0.7500009536743129,-1.0300006866455043,-1.7500009536743129,1.5649986267089915,0,0.04136457491666645,-1.1500138283567551,23.375,-1.687504470352577,23.44499969482422,4.679936524406004,23.51000022888184,0.04136457491666645
6494,2013-04-02,23.684999465942386,23.71999931335449,23.46500015258789,23.61000061035156,7496800.0,0.010021266326537992,2.5172649662594466,2.9997711321341853,84.0685972018084,72.20694431575076,-0.5544934111055575,-0.9574832470481205,-1.1119182198814563,-1.7907775112664588,12.732966013213137,0.26999855041503906,0.3941336923176664,0.8377495765686085,-0.14628868066698786,1.8217878338042048,0.3457304479508103,1.3297687051864067,-0.5941981526069604,92.30772455366083,22.221829510606213,0.492019128617798,4,-0.5725002288818395,-0.967499732971195,-1.2962498664855993,-1.9849996566772496,1.5150012969970632,1,0.02955460328154169,-2.142866485013711,23.45000076293945,-1.1500138283567551,23.375,-1.687504470352577,23.44499969482422,0.02955460328154169
6495,2013-04-03,23.545000076293945,23.790000915527344,23.489999771118164,23.68000030517578,8054200.0,-0.005910888444382367,-1.4489805451105868,-1.800030518043623,76.33587193489551,74.293829365407,-0.28889019990700504,-0.7823824148266709,-0.9542393209282807,-1.6233879906762994,13.196422950103525,0.3000011444091797,0.42418607747620385,0.6500001907348647,-0.37337403100184474,1.6733744124715741,0.13831307986650998,1.1616873016032194,-0.35352708295546975,51.96064131764039,-17.62271905664297,0.5116871108683541,4,-0.39750003814697266,-0.7924995422363281,-1.2175002098083496,-1.8450002670288086,1.7999992370605433,2,0.02696964225203713,2.5172649662594466,23.684999465942386,-2.142866485013711,23.45000076293945,-1.1500138283567551,23.375,0.02696964225203713
6496,2013-04-04,23.69499969482422,23.70499992370605,23.520000457763672,23.53000068664551,4882800.0,0.006370763136301694,1.0000000000000384,-1.222212803232571,77.03702517606447,76.12737637135055,-0.31527716236118053,-0.8810757522112596,-1.0831623619392303,-1.7405360303174149,13.951097792807587,0.18499946594237926,0.46555598067203263,0.7387497901916511,-0.3234220861633048,1.800921666546607,0.20766385201417492,1.2698357283691273,-0.395791675491747,81.37231802593232,11.507306325413964,0.5310859381774772,4,-0.38499927520751953,-0.9424991607666016,-1.3699994087219238,-1.994999885559082,1.7849998474121094,3,0.031230208088156575,-1.4489805451105868,23.545000076293945,2.5172649662594466,23.684999465942386,-2.142866485013711,23.45000076293945,0.031230208088156575
6497,2013-04-05,23.56999969482422,23.59499931335449,23.29999923706055,23.45000076293945,8004000.0,-0.0052753746195364215,2.470626514675584,0.7272706254985518,77.61197853898851,77.10837257372103,-0.0786176714159268,-0.6923361494190559,-0.9340740018327764,-1.5778086467527679,14.984071308921813,0.3950004577636683,0.5350511578012735,0.5507497787475586,-0.49942938867113185,1.600928946166249,0.025660195038213374,1.0758393624569038,0.220001220703125,55.101945488940984,-17.59429752970928,0.5250895837093457,4,-0.042499542236328125,-0.5499992370605469,-1.3162498474121094,-1.869999885559082,1.7550010681152308,4,0.05112430798930645,1.0000000000000384,23.69499969482422,-1.4489805451105868,23.545000076293945,2.5172649662594466,23.684999465942386,0.05112430798930645
6498,2013-04-08,23.72500038146973,23.729999542236328,23.46500015258789,23.47500038146973,7851600.0,0.006576185348001751,1.0384700030811773,2.083351877165593,79.06979838859903,77.80836071409772,-0.18836871934011512,-0.7876989269852466,-1.0699421015923143,-1.6967515265392734,16.20987275209218,0.2649993896484375,0.6035682645876612,0.6422504425048849,-0.41781141813863343,1.7023123031484033,0.11221951218312398,1.172281372826646,0.0552005004882794,86.7346303259615,10.26858636418497,0.53003093032176,4,-0.1975002288818395,-0.7049999237060582,-1.4612503051757848,-2.0250005722045934,2.0,0,0.03877766328773191,2.470626514675584,23.56999969482422,1.0000000000000384,23.69499969482422,-1.4489805451105868,23.545000076293945,0.03877766328773191
6499,2013-04-09,23.82999992370605,24.10000038146973,23.40500068664551,23.75,17321400.0,0.004425691909296203,1.2419314647494506,0.31999969482420454,79.35783549018433,78.26559534187645,-0.2805430899982646,-0.8218145721395693,-1.1582242207302968,-1.766632699970767,17.76609726825207,0.6949996948242188,0.668012722110646,0.6755000114440897,-0.3828149324566965,1.7338149553448758,0.14634253949369835,1.204657483394481,-0.5300006866455007,66.24999105931518,-11.565837159440477,0.529157471950393,4,-0.1399993896484304,-0.6549997329711879,-1.5662498474121058,-2.1300001144409144,1.9799995422363352,1,0.04972721232632282,1.0384700030811773,23.72500038146973,2.470626514675584,23.56999969482422,1.0000000000000384,23.69499969482422,0.04972721232632282
6500,2013-04-10,23.7549991607666,23.96999931335449,23.68000030517578,23.834999084472656,7221400.0,-0.00314732535373774,-1.521756437367801,-1.0000000000000444,75.11848619702462,77.84760684455199,-0.18677596523485107,-0.6659707813376521,-1.0641314552427517,-1.6652952626598179,19.80154533716875,0.2899990081787074,0.6735667581606286,0.5274992942810073,-0.48145268782091577,1.5364512763829303,0.02302330323004753,1.031975285331967,-0.4389999008178691,56.8749091030463,-19.03393916029136,0.5044759910509609,4,-0.06499862670898082,-0.5799989700317383,-1.4899992942810059,-2.054999351501465,1.625,2,0.0608293686896606,1.2419314647494506,23.82999992370605,1.0384700030811773,23.72500038146973,2.470626514675584,23.56999969482422,0.0608293686896606
6501,2013-04-11,24.3700008392334,24.415000915527344,23.684999465942386,23.684999465942386,16097000.0,0.0258893580380557,-1.1313868206650486,-8.562525331998144,79.92353099496495,78.4681536601247,-0.7339503198301074,-1.195789916162564,-1.6574980220977693,-2.2503561843625377,21.949709142335607,0.7300014495849574,0.6610434094749706,1.0495009422302246,-0.021941480972476057,2.1209433654329253,0.513779730628876,1.5852221538315732,-1.038321556854246,95.96412479344214,20.296874280645895,0.5357212116013502,4,-0.5125007629394531,-1.0375003814697266,-2.1050009727478027,-2.6700010299682617,1.2950000762939453,3,0.040008142820883164,-1.521756437367801,23.7549991607666,1.2419314647494506,23.82999992370605,1.0384700030811773,23.72500038146973,0.040008142820883164
6502,2013-04-12,24.290000915527344,24.354999542236328,24.19499969482422,24.30500030517578,8667400.0,-0.003282721417771195,1.7826577323691368,-0.02189687529584739,72.3744568630131,77.87750897617143,-0.5705024976686559,-1.0357933335478897,-1.5606986504760343,-2.1398582121591616,23.58002057143888,0.1750011444091797,0.6476810166658353,0.8850009918212898,-0.21341458454432427,1.9834165681869038,0.3357932036384845,1.434208780004095,-0.9149887678222655,87.62376518088644,13.226510072246498,0.5492077881828069,4,-0.43250083923339844,-0.9575004577636719,-2.025001049041748,-2.590001106262207,1.3849983215332067,4,0.04899129608300168,-1.1313868206650486,24.3700008392334,-1.521756437367801,23.7549991607666,1.2419314647494506,23.82999992370605,0.04899129608300168
6503,2013-04-15,23.774999618530273,24.3799991607666,23.76000022888184,24.15999984741211,7764200.0,-0.021202193395878255,-1.9879538006885196,25.66772634791455,54.37881857903791,74.57864468475249,-0.005086912462054727,-0.43977156094839387,-1.0290554483593297,-1.6006365664245337,24.978209650454687,0.6199989318847621,0.6222195540271045,0.30424966812133647,-0.7102106826072649,1.3187100188499379,-0.20298050724296246,0.8114798434856354,-0.35838792011230325,36.633549310616154,-34.230164134859656,0.5072301753643005,4,0.08250045776367188,-0.44249916076660156,-1.5099997520446777,-2.0749998092651367,2.0850009918212855,0,0.06519458125253141,1.7826577323691368,24.290000915527344,-1.1313868206650486,24.3700008392334,-1.521756437367801,23.7549991607666,0.06519458125253141
6504,2013-04-16,23.86000061035156,23.92499923706055,23.684999465942386,23.92499923706055,6559000.0,0.0035752257911725316,6.3847643641050675,0.1688275014738779,57.02810998874728,72.43333780184713,-0.0700163991165681,-0.4381561669365617,-1.0980179541258828,-1.6736902778595848,26.879730745504755,0.23999977111816406,0.6190304279066687,0.3200006484985316,-0.5921921007225635,1.2321933977196267,-0.1360957261120177,0.7760970231090809,-0.40345334324921467,24.48981710228522,-42.72339757802904,0.45609637461054786,4,-0.002500534057613635,-0.5275001525878871,-1.5950007438659632,-2.1600008010864222,1.2549991607666051,1,0.07816428010940824,-1.9879538006885196,23.774999618530273,1.7826577323691368,24.290000915527344,-1.1313868206650486,24.3700008392334,0.07816428010940824
6505,2013-04-17,23.65500068664551,23.82500076293945,23.540000915527344,23.790000915527344,8002000.0,-0.008591781997570824,1.7804873510174697,2.0769704794879513,53.992409776347394,69.87282497965634,0.17011773329267044,-0.15402463876314698,-0.8780638842704427,-1.453502709708534,28.711404363170935,0.3199996948242152,0.5987643178913657,0.059750652313237396,-0.7249083721457836,0.8444096767722584,-0.3325788599162749,0.4520801645427497,-0.1601152736061664,13.142830984933443,-50.32726924354431,0.3923295122295113,4,0.20249938964843395,-0.3225002288818395,-1.3900008201599157,-1.9550008773803746,1.494998931884762,2,0.09110119284475382,6.3847643641050675,23.86000061035156,-1.9879538006885196,23.774999618530273,1.7826577323691368,24.290000915527344,0.09110119284475382
6506,2013-04-18,23.35000038146973,23.7450008392334,23.309999465942386,23.670000076293945,6702200.0,-0.012893692509929666,-1.1749985694940033,2.3703640910439896,49.56370702895377,66.75635036743026,0.4705128384929509,0.21350943864138827,-0.567631625816226,-1.1342954334498536,29.93613232661845,0.4350013732910121,0.531841243615176,-0.2779996871948214,-0.9512122368211244,0.3952128624314817,-0.6146059620079747,0.05860658761833193,1.0650005340576136,3.738404386546605,-57.23117946577564,0.3366062748131524,4,0.5124998092651332,-0.01749992370605824,-0.9475007057189977,-1.6500005722045934,2.0749988555908203,3,0.08693784780011615,1.7804873510174697,23.65500068664551,6.3847643641050675,23.86000061035156,-1.9879538006885196,23.774999618530273,0.08693784780011615
6507,2013-04-19,23.5,23.61000061035156,23.32500076293945,23.45499992370605,6021000.0,0.006423966427397065,1.1509317172532012,-0.14062537252939777,50.85032645477388,63.62085348589413,0.34591634803873816,0.12463734561822548,-0.7074428694678474,-1.2726642230101888,30.768235903408186,0.2849998474121094,0.49929764815463074,-0.16275005340576243,-0.7186137395949892,0.39311363278346434,-0.4406818965003758,0.11518178968885096,0.8929008865356458,17.75706432223122,-43.479508526634476,0.27793184309461255,4,0.3625001907348633,-0.16749954223632812,-1.0975003242492676,-1.8000001907348633,1.8449993133544886,4,0.09212769853307856,-1.1749985694940033,23.35000038146973,1.7804873510174697,23.65500068664551,6.3847643641050675,23.86000061035156,0.09212769853307856
6508,2013-04-22,23.56999969482422,23.67499923706055,23.395000457763672,23.57999992370605,5703000.0,0.0029787104180518664,1.8000038147190296,-0.22222693171693822,47.92793461548236,60.12864227759391,0.2811874613398686,0.07917424744931978,-0.7652635648555233,-1.3273145236546284,30.33640789496928,0.27999877929687855,0.452466172061353,-0.10575037002563548,-0.638561331826832,0.427060591775561,-0.3721558509262337,0.16065511087496276,0.8012431632995636,42.27647571463515,-14.408939651598438,0.2664054809005983,4,0.29250049591064453,-0.23749923706054688,-1.1637496948242188,-1.7899999618530273,1.4250011444091797,0,0.08930842467081468,1.1509317172532012,23.5,-1.1749985694940033,23.35000038146973,1.7804873510174697,23.65500068664551,0.08930842467081468
6509,2013-04-23,23.57999992370605,23.875,23.3799991607666,23.729999542236328,7481400.0,0.00042427785368315263,1.2500010837194988,14.99961853901007,50.66162175570971,57.41121289522559,0.2592592587664093,0.07457260580359915,-0.7673919994988267,-1.31839829081893,29.527930121959045,0.49500083923339844,0.41322012135615793,-0.09675016403198455,-0.6287208027725626,0.4352204747085935,-0.36273548340227535,0.16923515533830624,0.770018066574103,47.78764646904432,-9.103174989977106,0.2659853193702896,4,0.28250026702881215,-0.24749946594237926,-1.1737499237060511,-1.7650003433227504,1.4449996948242223,1,0.09669214139196503,1.8000038147190296,23.56999969482422,1.1509317172532012,23.5,-1.1749985694940033,23.35000038146973,0.09669214139196503
6510,2013-04-24,23.709999084472656,23.90500068664551,23.63500022888184,23.63999938964844,4794800.0,0.005513111161459694,-5.7501788183688225,-0.46666581895397263,50.2857022447826,54.11812081187199,0.1365670349293815,-0.041818976704654176,-0.8833331757987182,-1.4361174091686806,28.98162552422963,0.32500076293946023,0.3556413164013108,0.023249053955076704,-0.5030119610381725,0.5495100689483259,-0.2398814535415461,0.2863795614516995,0.6192185353207442,67.22668872134115,12.877724587367538,0.263130507496624,4,0.13500022888183594,-0.3299989700317383,-1.3074989318847656,-1.664999008178711,1.595001220703125,2,0.05925772842250443,1.2500010837194988,23.57999992370605,1.8000038147190296,23.56999969482422,1.1509317172532012,23.5,0.05925772842250443
6511,2013-04-25,24.145000457763672,24.26499938964844,23.73500061035156,23.78499984741211,5894800.0,0.018346747789454554,-1.3043471049707216,5.1428882833790075,59.79556638081406,52.720466313849876,-0.3729240109506975,-0.4444777747923183,-1.2957081610656687,-1.8568232289746582,28.69219227655454,0.5550003051757848,0.29705672312993414,0.4232503890991204,-0.12783768130833906,0.9743384595065798,0.14770635389539066,0.6987944243028501,0.16383279895270775,87.23413753221165,31.618033325706165,0.27554403520373016,4,-0.3000011444091797,-0.6850004196166992,-1.7587504386901855,-1.8600006103515625,1.0299987792968786,3,0.041623488992043045,-5.7501788183688225,23.709999084472656,1.2500010837194988,23.57999992370605,1.8000038147190296,23.56999969482422,0.041623488992043045
6512,2013-04-26,24.20000076293945,24.26499938964844,24.104999542236328,24.145000457763672,3801000.0,0.0022779169241262665,-1.3703306018649861,0.15277836646461948,58.37741756870307,53.16475509047934,-0.4939807620753349,-0.4579830859191212,-1.32391382090238,-1.898819421396535,28.74232063051393,0.15999984741211293,0.25818513675572063,0.4370006561279247,-0.1281304595208823,1.0021317717767317,0.15443509830351942,0.71956621395233,0.08885581796144848,92.65552430521802,39.28304028815001,0.2825655578244039,4,-0.41250133514403586,-0.7400007247924769,-1.8100008964538539,-1.9150009155273402,1.054998397827152,4,0.05061977006203633,-1.3043471049707216,24.145000457763672,-5.7501788183688225,23.709999084472656,1.2500010837194988,23.57999992370605,0.05061977006203633
6513,2013-04-29,24.420000076293945,24.48500061035156,24.20000076293945,24.229999542236328,5997600.0,0.009090880430524972,-1.2800161744397427,3.4545359966710514,59.99998706884301,53.49496365493443,-0.6848883454603722,-0.6340969507411032,-1.5172334345407243,-2.1020880725274473,28.654909365937797,0.2849998474121094,0.14380307205003717,0.6085000038146973,-0.007712200260595381,1.22471220788999,0.3003939017770527,0.9166061058523418,-1.110000610351559,94.11760644458629,40.623612560222426,0.30810610203764593,4,-0.5225000381469727,-0.7624998092651403,-1.9762496948242188,-2.135000228881836,0.5849990844726562,0,0.03787875651804362,-1.3703306018649861,24.20000076293945,-1.3043471049707216,24.145000457763672,-5.7501788183688225,23.709999084472656,0.03787875651804362
6514,2013-04-30,24.38500022888184,24.420000076293945,24.149999618530273,24.34000015258789,8068200.0,-0.0014332451802930857,3.695669480702569,0.23684184108820822,60.82474699806001,54.25411223512472,-0.6342878020748017,-0.5733625158158695,-1.452186706676894,-2.0448027241658906,28.284949506550017,0.2700004577636719,0.0647106294671751,0.5385001182556195,-0.12515134459415833,1.2021515811053973,0.20667438683073058,0.8703258496805084,-1.0515007400512708,88.235254518732,33.716131712151586,0.331825731424889,4,-0.48750019073486683,-0.5100002288818395,-1.6812505722045934,-1.8425006866455114,0.5749988555908168,1,0.025015403101332323,-1.2800161744397427,24.420000076293945,-1.3703306018649861,24.20000076293945,-1.3043471049707216,24.145000457763672,0.025015403101332323
6515,2013-05-01,24.18000030517578,24.45000076293945,24.149999618530273,24.395000457763672,4333600.0,-0.008406804255972622,-1.1818143986683054,-4.777773068282588,46.19999221802349,53.88036614502135,-0.387762403006672,-0.3355548420147336,-1.2211592240856461,-1.8183234725719153,27.764684112892468,0.30000114440917613,0.0644962762738217,0.30175018310546875,-0.3619264739316428,0.9654268401425803,-0.030088145413088796,0.6335885116240263,-0.8234707939147938,59.33329264322964,9.64125261745518,0.33183832851855594,5,-0.274999618530277,-0.30500030517578125,-1.3462505340576172,-1.5075006484985352,1.0450000762939489,2,0.034946207720833566,3.695669480702569,24.38500022888184,-1.2800161744397427,24.420000076293945,-1.3703306018649861,24.20000076293945,0.034946207720833566
6516,2013-05-02,24.434999465942386,24.434999465942386,24.05500030517578,24.15999984741211,3911800.0,0.010545870866346618,1.7636340937306643,-1.2790670853959463,52.710252119295234,54.08702455219039,-0.5282166865439919,-0.5610372192021948,-1.4329299281979324,-2.0518189786983143,27.081579422555663,0.3799991607666051,0.056606103264098095,0.519749355316165,-0.18231166751651173,1.2218103781488416,0.16871884389982483,0.8707798667325051,-1.0559005326995887,88.37183513422558,41.681875900316584,0.351030511416339,5,-0.5024995803833043,-0.5524988174438512,-1.6012496948242223,-1.7624998092651403,0.7150001525878871,3,0.03560470056265008,-1.1818143986683054,24.18000030517578,3.695669480702569,24.38500022888184,-1.2800161744397427,24.420000076293945,0.03560470056265008
6517,2013-05-03,24.774999618530273,24.854999542236328,24.459999084472656,24.520000457763672,5978800.0,0.013914473501903668,-1.1066583930542346,0.92727096179054,70.00000000000011,56.53947626158126,-0.7468809523681692,-0.849697523502364,-1.7234088066121949,-2.367401560085579,27.653713895869004,0.42000007629394176,0.08364319314908997,0.79949951171875,0.019675495824976963,1.579323527612523,0.4095875037718635,1.1894115196656365,-1.3737826517453016,90.0,40.30142726144338,0.389912007946886,5,-0.6575002670288086,-0.7074995040893555,-1.9412498474121094,-2.0749998092651367,0.1700000762939453,4,0.016145292621159157,1.7636340937306643,24.434999465942386,-1.1818143986683054,24.18000030517578,3.695669480702569,24.38500022888184,0.016145292621159157
6518,2013-05-06,24.645000457763672,24.84499931335449,24.54999923706055,24.7549991607666,4955400.0,-0.005247191231816162,1.0344902428918143,-0.43136888243961913,65.42240495476335,58.17956328369832,-0.5010471593840258,-0.6822179816603189,-1.544539175920299,-2.210538960904593,27.915648380248488,0.2950000762939382,0.15150913324665183,0.6235003471374512,-0.20134499152555563,1.448345685800458,0.21107767780594955,1.0359230164689528,-1.1856321879606462,73.75008940705243,20.00095875510599,0.41242266933150284,5,-0.40000057220458984,-0.5675010681152344,-1.8112506866455078,-1.9450006484985352,0.3449993133544922,0,0.02475141779966039,-1.1066583930542346,24.774999618530273,1.7636340937306643,24.434999465942386,-1.1818143986683054,24.18000030517578,0.02475141779966039
6519,2013-05-07,25.01499938964844,25.01499938964844,24.56999969482422,24.649999618530273,6710600.0,0.01501314364018258,1.438356021215973,-3.318218862166459,75.0922531300609,60.93584671539591,-0.7220122297023579,-1.0107073328659233,-1.8500444898281003,-2.547817266291954,27.4946672701469,0.4449996948242223,0.22112837276597475,0.9342493057250998,0.00383751070269156,1.864661100747508,0.4690434082138957,1.399455203236304,-1.4998058689480835,100.0,39.416050199216016,0.46520589751120356,5,-0.639999389648441,-0.8575000762939453,-2.157499790191654,-2.3149995803833043,0.5750007629394496,1,-0.00039976930345153594,1.0344902428918143,24.645000457763672,-1.1066583930542346,24.774999618530273,1.7636340937306643,24.434999465942386,-0.00039976930345153594
6520,2013-05-08,25.20000076293945,25.30500030517578,24.90500068664551,24.97500038146973,7221000.0,0.007395617741552396,-1.1917801060800275,0.6164397878399662,85.71431727550893,63.815707925917565,-0.7525707404612767,-1.140369531799653,-1.9685234417490562,-2.698051352295,27.217069585342074,0.3999996185302699,0.3097469393769323,1.0470005989074664,0.005329779953985536,2.0886714178609473,0.5261651894307278,1.5678360083842051,-1.5948188901022071,91.60003662109347,22.841300490584047,0.52083540947674,5,-0.5200004577636683,-0.8975009918212855,-2.2850012779235804,-2.482501029968258,0.009998321533206678,2,-0.00952387584129577,1.438356021215973,25.01499938964844,1.0344902428918143,24.645000457763672,-1.1066583930542346,24.774999618530273,-0.00952387584129577
6521,2013-05-09,25.34499931335449,25.61000061035156,25.19499969482422,25.25,8880200.0,0.00575391055655361,-3.04879092659958,0.42221845462636975,85.68667946104243,66.85007035839972,-0.7928223039781521,-1.2738915055606057,-2.0613516336548905,-2.806607466132281,26.285995676057084,0.4150009155273402,0.4025998849670671,1.1432492256164508,-0.02477767829611821,2.31127612952902,0.5592357736601663,1.7272626775727353,-1.603831965930162,76.95643953215281,1.6741956301904395,0.5840134519562841,5,-0.5124988555908168,-0.889999389648434,-2.3949990272521937,-2.5924987792968714,-0.45999908447264914,3,-0.004734619654202521,-1.1917801060800275,25.20000076293945,1.438356021215973,25.01499938964844,1.0344902428918143,24.645000457763672,-0.004734619654202521
6522,2013-05-10,25.479999542236328,25.540000915527344,25.354999542236328,25.38999938964844,6447000.0,0.005326503552545159,-1.3125193715280261,0.9473768747364808,86.03776409603833,69.74315669475475,-0.8126156458466092,-1.3862422991256125,-2.1450833407930503,-2.9048086435866054,25.30460537576952,0.19500160217285512,0.5016913503046183,1.2187495231628418,-0.08191355890383534,2.519412605229519,0.5684179821295032,1.8690810641961804,-1.551948868519279,87.73576418003934,7.936535764183546,0.6503315410333393,5,-0.6474990844726562,-1.0249996185302734,-2.44874906539917,-2.727499008178711,-0.21500015258788707,4,-0.01295133161831652,-3.04879092659958,25.34499931335449,-1.1917801060800275,25.20000076293945,1.438356021215973,25.01499938964844,-0.01295133161831652
6523,2013-05-13,25.32500076293945,25.54999923706055,25.25,25.479999542236328,5410000.0,-0.006083154712775762,1.0339057569957855,-1.722205738990486,81.21651472686655,72.00890866462214,-0.576351794170467,-1.1691081575475586,-1.9397212558034944,-2.7216019286688393,25.837482479678396,0.2999992370605504,0.5388318140624371,0.986250686645505,-0.37569004687115637,2.3481914201621663,0.3052803198871743,1.6672210534038356,-1.2287550955589488,72.59619264204224,-10.787465288253756,0.6809703667583314,5,-0.4925003051757777,-0.8650007247924769,-2.0512504577636683,-2.5725002288818324,-0.40500068664550426,0,-0.015004977558433996,-1.3125193715280261,25.479999542236328,-3.04879092659958,25.34499931335449,-1.1917801060800275,25.20000076293945,-0.015004977558433996
6524,2013-05-14,25.72500038146973,25.795000076293945,25.290000915527344,25.290000915527344,8064800.0,0.015794653760312638,-1.321838072479337,-2.806470269738096,82.87118195378667,76.08348530192916,-0.8563359191365514,-1.4990814178017757,-2.287217346860654,-3.091260286201887,26.786271957465914,0.5049991607666016,0.5949486810671019,1.293000316619878,-0.18164646126878736,2.7676470945085434,0.5556769276755453,2.0303237055642107,-1.4773792197921232,92.13486035626762,6.430376457305329,0.7373233889443329,5,-0.8000001907348668,-1.172500610351566,-2.451250076293949,-2.972499847412113,-1.2399997711181712,1,-0.02857145187375787,1.0339057569957855,25.32500076293945,-1.3125193715280261,25.479999542236328,-3.04879092659958,25.34499931335449,-0.02857145187375787
6525,2013-05-15,25.809999465942386,25.920000076293945,25.604999542236328,25.709999084472656,6307800.0,0.0033041431763742857,-1.0322650111672378,0.2298862166487687,80.6630280609144,79.1893492954424,-0.7663993201580794,-1.4907890309749057,-2.317320311482984,-3.141682874261754,28.340152913655903,0.3150005340576172,0.6369943557277224,1.2702494621276905,-0.27841537175141795,2.818914296006799,0.4959170451881363,2.0445818790672448,-1.3766928345108198,84.82751000370995,-0.6552490205514658,0.7743324169395535,5,-0.6199998855590856,-1.1949996948242223,-2.377499103546146,-2.9024991989135778,-1.064998626708988,2,-0.008523801546171939,-1.321838072479337,25.72500038146973,1.0339057569957855,25.32500076293945,-1.3125193715280261,25.479999542236328,-0.008523801546171939
6526,2013-05-16,25.3799991607666,25.790000915527344,25.295000076293945,25.73500061035156,6128800.0,-0.01666022138989942,1.1290264361451219,-3.5500009536705166,69.09385962259114,79.08866703128585,-0.21037727042854826,-0.9495947873884347,-1.8324201109132545,-2.672070246942873,30.273651713604067,0.514999389648441,0.6753869585730676,0.7387492179870598,-0.7463836221629023,2.223882058137022,-0.0038172020879230217,1.4813156380620427,-0.7385554470543028,19.402857606477014,-62.48038218315567,0.7425664200749819,5,-0.14499950408935547,-0.7649993896484375,-1.9474987983703613,-2.472498893737793,-0.9549999237060511,3,-0.006698190776804225,-1.0322650111672378,25.809999465942386,-1.321838072479337,25.72500038146973,1.0339057569957855,25.32500076293945,-0.006698190776804225
6527,2013-05-17,25.665000915527344,25.684999465942386,25.29999923706055,25.309999465942386,6450400.0,0.011229383931631753,-1.0533241102900053,-1.0,69.73061923298505,79.56735750664382,-0.397675664533093,-1.1215881963812677,-2.0529202456176243,-2.9122068446705285,32.31163919125118,0.38500022888183594,0.7960275978103013,0.9155009269714363,-0.5345768241441782,2.3655786780870507,0.19046205141362904,1.6405398025292435,-0.8445593110536151,61.940428100081704,-17.635357927220525,0.7250388755578075,5,-0.4200010299682617,-1.0500011444091797,-2.070000648498535,-2.6000003814697266,-1.0400009155273438,4,-0.030391609539106024,1.1290264361451219,25.3799991607666,-1.0322650111672378,25.809999465942386,-1.321838072479337,25.72500038146973,-0.030391609539106024
6528,2013-05-20,25.67499923706055,25.84000015258789,25.420000076293945,25.63999938964844,5560800.0,0.00038957027767549945,1.3013596981700437,0.09859071689151896,70.60704355037923,79.06900088667919,-0.27513737093107693,-1.017992394390486,-2.001645395363777,-2.878902105417083,34.37808692765646,0.4200000762939453,0.8882091619145811,0.8202492713928251,-0.5738528024024312,2.2143513451880814,0.12319823449519518,1.517300308290455,-0.7006194465319915,61.11092609468389,-16.65197946859206,0.697051036897629,5,-0.26249885559082387,-1.0599994659423864,-2.079998970031742,-2.6099987030029332,-0.9099998474121094,0,-0.015968835816762006,-1.0533241102900053,25.665000915527344,1.1290264361451219,25.3799991607666,-1.0322650111672378,25.809999465942386,-0.015968835816762006
6529,2013-05-21,25.86000061035156,25.915000915527344,25.21500015258789,25.434999465942386,6674400.0,0.007205506476664958,1.616816699049894,12.14294277929135,77.00967903766481,78.10181886025207,-0.36617756797726386,-1.0787308666431912,-2.1200262866296278,-3.011261123515755,35.77106732847343,0.7000007629394531,0.9144475905818936,0.891250610351559,-0.4351885362171224,2.2176897569202403,0.22803103706721828,1.5544701836358996,-0.753233979815846,91.48943653398142,10.924580427394034,0.6632195732843413,5,-0.3025007247924769,-1.2450008392333949,-2.2650003433227504,-2.7950000762939418,-0.8000011444091726,1,-0.03634959442658858,1.3013596981700437,25.67499923706055,-1.0533241102900053,25.665000915527344,1.1290264361451219,25.3799991607666,-0.03634959442658858
6530,2013-05-22,25.114999771118164,25.895000457763672,25.0049991607666,25.82500076293945,10638800.0,-0.028809003157377222,1.0941197590009986,-1.6705860705582654,59.444452686077774,75.186015885256,0.40845085635452705,-0.23512912880069692,-1.3124645657839622,-2.2198107032561936,36.90925308903742,0.8900012969970703,0.9517367993395318,0.07599973678588867,-1.1112640460002403,1.2632635195720177,-0.517632154607174,0.6696316281789514,0.8050003051757812,12.087955850204253,-64.70145366000891,0.5936318913930638,5,0.3474998474121094,-0.5,-1.5199995040893555,-2.049999237060547,-0.0849990844726527,2,-0.025084577603345037,1.616816699049894,25.86000061035156,1.3013596981700437,25.67499923706055,-1.0533241102900053,25.665000915527344,-0.025084577603345037
6531,2013-05-23,25.149999618530273,25.23500061035156,24.80500030517578,24.979999542236328,7520400.0,0.0013935834254856783,1.5293982351522544,-0.23943639269835845,55.69044322291736,71.81409134379811,0.38317651432823396,-0.20129711076610235,-1.2901381183992946,-2.208404404826908,37.064485038084456,0.4300003051757777,0.9302754219200509,0.06074962615966939,-1.0497895625826743,1.171288814902013,-0.49451996821150246,0.6160192205308412,0.7650012969970703,31.081002130730635,-42.21821875629249,0.5552695943711715,5,0.21250057220458984,-0.5349998474121094,-1.5549993515014648,-2.0849990844726562,0.08500099182128551,3,-0.01610333142901821,1.0941197590009986,25.114999771118164,1.616816699049894,25.86000061035156,1.3013596981700437,25.67499923706055,-0.01610333142901821
6532,2013-05-24,25.42499923706055,25.520000457763672,24.90999984741211,25.059999465942386,6977800.0,0.010934378636239028,1.1981916345053738,2.147056513592658,61.33719608549807,69.60527816142383,0.1112542085525412,-0.40034318992988105,-1.5063353963425499,-2.441554025129701,37.44059328020779,0.6100006103515625,0.8717290033220912,0.27449932098388885,-0.7622054206617719,1.3112040626295496,-0.2438530498389433,0.792851691806721,0.47000122070312145,55.85572891607703,-16.66824340174483,0.5183523708228311,5,-0.062499046325687146,-0.8024988174438512,-1.8274989128112828,-2.3599987030029332,-0.304998397827152,4,-0.03933136794522918,1.5293982351522544,25.149999618530273,1.0941197590009986,25.114999771118164,1.616816699049894,25.86000061035156,-0.03933136794522918
6533,2013-05-28,25.34499931335449,25.65999984741211,25.209999084472656,25.63999938964844,7469800.0,-0.003146506434873353,1.6865637650381184,-0.8082198939200153,55.23809466142122,66.53493512893878,0.21723369739742893,-0.26086623433732825,-1.3627370105049543,-2.325492582232858,37.480777967728216,0.4500007629394531,0.7993797769573483,0.14824943542480185,-0.8322459545754768,1.1287448254250805,-0.34199825957533747,0.6384971304249412,0.5064011383056659,48.64853254519179,-19.557207940482463,0.4902476950001397,5,0.017500877380374646,-0.6949996948242152,-1.747498989105221,-2.2799987792968714,-0.19999885559081676,1,-0.028407943691484583,1.1981916345053738,25.42499923706055,1.5293982351522544,25.149999618530273,1.0941197590009986,25.114999771118164,-0.028407943691484583
6534,2013-05-29,24.9950008392334,25.25,24.875,25.25,5604600.0,-0.013809370037610291,1.9411861503594054,0.8644037112468677,46.90799205759688,62.78437557301461,0.5060037257337164,0.14458823659586528,-0.9523794352119452,-1.9523585783944242,37.36400046009348,0.46999931335448863,0.700922015304684,-0.2322490692138679,-1.141809216382775,0.6773110779550393,-0.6870291427983197,0.22253100437058393,0.8145436065673799,17.43123921648229,-45.840080243795875,0.4547800735844534,5,0.36499977111816406,-0.345001220703125,-1.3975005149841309,-1.9300003051757812,0.4649982452392578,2,-0.009201898054107538,1.6865637650381184,25.34499931335449,1.1981916345053738,25.42499923706055,1.5293982351522544,25.149999618530273,-0.009201898054107538
6535,2013-05-30,25.024999618530273,25.22500038146973,24.98500061035156,25.06999969482422,5210800.0,0.0012001911698193979,-2.8400549324787234,0.17647146821449142,45.000000000000085,60.10728005939339,0.39442002681755994,0.19092960307633788,-0.9228438581775151,-1.9586528349268875,37.17734848343336,0.23999977111817117,0.6209866712851984,-0.24450025558471822,-1.0174843090051517,0.5284837978357153,-0.6309922822949332,0.14199177112549677,0.7443630616455046,25.730927618869153,-34.33007027648237,0.3864920267102166,5,0.33500099182128906,-0.2474994659423828,-1.4274992942810059,-1.9599990844726562,0.6800003051757777,3,0.0013985953225028602,1.9411861503594054,24.9950008392334,1.6865637650381184,25.34499931335449,1.1981916345053738,25.42499923706055,0.0013985953225028602
6536,2013-05-31,25.30500030517578,25.3700008392334,24.92499923706055,24.92499923706055,12257200.0,0.011188838797750789,-1.3421071123826984,-8.44445386343399,47.38416483154308,57.62434068145539,0.11472670155340126,-0.021661505670941494,-1.1435035999061327,-2.2106850588055345,37.478233547919594,0.445001602172848,0.4960087636220081,-0.007999610900878196,-0.673727534439859,0.6577283126381026,-0.3408635726703686,0.3248643508686122,0.4257878799999979,54.77711958713791,-1.7095440760961722,0.33286396176948974,5,0.05500030517578125,-0.47749996185302734,-1.6925005912780762,-2.239999771118164,0.3249988555908203,4,-0.010867402300486106,-2.8400549324787234,25.024999618530273,1.9411861503594054,24.9950008392334,1.6865637650381184,25.34499931335449,-0.010867402300486106
6537,2013-06-03,25.17499923706055,25.295000076293945,24.85000038146973,25.274999618530273,10164400.0,-0.005137366787094644,5.35707960382006,-0.2631581589118036,47.74094066766411,55.083662583375926,0.18764427158242114,0.14740032168138129,-0.9579949199052784,-2.0471200333202297,36.85284269759662,0.45499992370605113,0.3755814282848604,-0.1580006599426227,-0.7781483174633976,0.46214699757815225,-0.46807448870301016,0.15207316881776478,0.5187574329152298,40.12334195957848,-13.733799919999193,0.3100738287603874,6,0.18500137329101207,-0.18749904632568715,-1.522499561309818,-2.1099987030029332,0.7100009918212891,0,0.0023833714045433663,-1.3421071123826984,25.30500030517578,-2.8400549324787234,25.024999618530273,1.9411861503594054,24.9950008392334,0.0023833714045433663
6538,2013-06-04,25.2549991607666,25.415000915527344,25.0,25.21500015258789,7256400.0,0.0031777527757888002,1.3055445177355691,-0.39998855595187294,42.166646321614515,51.21221450381479,0.04671455492410814,0.1216818207138175,-0.9966933020099944,-2.0941072491013095,36.2885599243347,0.41500091552734375,0.31391367633937506,-0.10850067138671804,-0.6398159751251562,0.4228146323517201,-0.3741583232559371,0.15715698048250104,0.403207254617179,71.68113212005802,21.729560725249314,0.26565765186921964,6,0.095001220703125,-0.2674989700317383,-1.6312494277954102,-2.1899986267089844,0.8650016784667969,1,-0.005345409860195938,5.35707960382006,25.17499923706055,-1.3421071123826984,25.30500030517578,-2.8400549324787234,25.024999618530273,-0.005345409860195938
6539,2013-06-05,25.0049991607666,25.35000038146973,24.95499992370605,25.184999465942386,6694200.0,-0.009899030224018834,-1.8214441416893525,-4.500119212245571,37.28277926830144,48.74980634628408,0.1817959742569677,0.3909377994951484,-0.7155047142081798,-1.8126921528746607,35.33079491817542,0.395000457763679,0.21605672543157795,-0.35800065994262553,-0.8907138630565328,0.1747125431712817,-0.6243572614995792,-0.09164405838567191,0.6190790102088606,27.433386333943904,-17.35864786004812,0.26635660155695406,6,0.22750091552734375,-0.01749897003173828,-1.227499008178711,-1.904998779296875,1.1500015258789098,2,0.005598932281378977,1.3055445177355691,25.2549991607666,5.35707960382006,25.17499923706055,-1.3421071123826984,25.30500030517578,0.005598932281378977
6540,2013-06-06,24.959999084472656,25.04999923706055,24.729999542236328,24.96500015258789,8832200.0,-0.0017996431835339832,2.6571553133513905,0.027783664646292845,42.446043659062184,47.278206394744615,0.22629425119519908,0.4395727691546334,-0.6375840423536374,-1.7380559397893336,33.600718429420304,0.3199996948242223,0.1062438418426872,-0.391000652313231,-0.9493689150511351,0.16736761042467307,-0.6701847836821813,-0.11181652094428074,0.6313159718708192,33.57650819462157,-13.831118040985771,0.27918413136895126,6,0.2350006103515625,0.02750110626220703,-1.07374906539917,-1.8599987030029297,1.1350002288818324,3,0.020032052016822677,-1.8214441416893525,25.0049991607666,1.3055445177355691,25.2549991607666,5.35707960382006,25.17499923706055,0.020032052016822677
6541,2013-06-07,25.22500038146973,25.28499984741211,24.97500038146973,25.09499931335449,7582600.0,0.010617039531941597,1.479995727539034,-25.994660564456037,42.02897649331224,45.13284866227953,-0.030116434707021966,0.1740438242050466,-0.8638111721121682,-1.9713397609815502,31.545446903340697,0.3250007629394531,-0.04431228589537284,-0.11999940872192028,-0.681210814659309,0.44121199721546844,-0.40060511169061286,0.1606062942467723,0.3146357440273171,72.26275136577078,25.59074889972684,0.28060570296869397,6,-0.030000686645511365,-0.23750019073486683,-1.3350000381469762,-2.1250000000000036,0.9049987792968714,4,0.019028722893060124,2.6571553133513905,24.959999084472656,-1.8214441416893525,25.0049991607666,1.3055445177355691,25.2549991607666,0.019028722893060124
6542,2013-06-10,25.149999618530273,25.399999618530273,25.09000015258789,25.295000076293945,5075400.0,-0.0029732710329135603,-1.3396239995393562,-1.1153789723876264,40.707980136586215,43.518391492853404,0.001981750342057609,0.23510833370712803,-0.7478516733804348,-1.8680887325494453,29.47016750971489,0.3099994659423828,-0.08483885217035692,-0.17850017547607422,-0.742397662734195,0.3853973117820466,-0.46044891910513286,0.10344856815298442,0.3410583119711319,61.313756828851304,15.787897520569203,0.28194874362906,6,-0.0774993896484375,0.039999961853027344,-1.2424993515014648,-2.049999237060547,1.0650005340576172,0,0.019085469165680102,1.479995727539034,25.22500038146973,2.6571553133513905,24.959999084472656,-1.8214441416893525,25.0049991607666,0.019085469165680102
6543,2013-06-11,24.94499969482422,25.1200008392334,24.875,25.0,6647800.0,-0.008151090529441296,-1.5128330529363434,0.37931125200599825,33.919147224457035,42.075186511393426,0.16122980293112832,0.43234647883712896,-0.5058485191798958,-1.6355043081461922,27.501333306235875,0.27499961853027344,-0.11546297813750783,-0.3645000457763672,-0.9539238195029647,0.2249237279502303,-0.6592119326396642,-0.06978815891307022,0.500394732381281,32.08957135902845,-7.307339146002519,0.294711886863298,6,0.1275005340576172,0.28999996185302734,-0.8524999618530273,-1.6599998474121094,1.2600002288818324,1,0.037682924255663997,-1.3396239995393562,25.149999618530273,1.479995727539034,25.22500038146973,2.6571553133513905,24.959999084472656,0.037682924255663997
6544,2013-06-12,24.989999771118164,25.165000915527344,24.959999084472656,25.01000022888184,7013000.0,0.0018039718117648373,-4.124928476063323,0.3636426688861792,47.08624770806992,42.30699181229008,0.12901279585388536,0.3472630329032427,-0.5201354033531835,-1.6546934110693101,25.105736889650487,0.220001220703125,-0.19415485175334624,-0.28274993896484446,-0.8544832190669993,0.2889833411373104,-0.5686165790159237,0.003116701086234741,0.41247096298918606,38.805999891822026,-3.8782021419631008,0.285866640051078,6,0.08250045776367188,0.25500011444091797,-0.8287501335144043,-1.7049999237060547,1.2100009918212855,2,0.045218130390749955,-1.5128330529363434,24.94499969482422,-1.3396239995393562,25.149999618530273,1.479995727539034,25.22500038146973,0.045218130390749955
6545,2013-06-13,25.59000015258789,25.625,24.915000915527344,25.024999618530273,8253800.0,0.024009619326334164,1.2362167828597004,-28.24938012587711,58.1180880631691,43.499649949137414,-0.42735483747172154,-0.28465882441116364,-1.0773040070822013,-2.2262495036587495,22.76180494078057,0.7099990844726562,-0.228165772227527,0.3282504081726074,-0.2072799320544334,0.8637807483996482,0.06048523805908701,0.5960155782861278,-0.8600006103515625,95.33335367838541,49.0671730254301,0.2677651701135207,6,-0.41250038146972656,-0.2650003433227539,-1.3237504959106445,-2.2250003814697266,0.4899997711181605,3,0.022078957822924572,-4.124928476063323,24.989999771118164,-1.5128330529363434,24.94499969482422,-1.3396239995393562,25.149999618530273,0.022078957822924572
6546,2013-06-14,25.209999084472656,25.584999084472656,25.125,25.565000534057614,5924600.0,-0.014849592256716115,1.3291178359481006,-0.6283205557974841,46.18117289304215,43.32634241862386,-0.0695620590761834,0.08638210650219946,-0.6628393842333722,-1.8190863617303918,21.527158132477012,0.4650001525878906,-0.21200574294160646,-0.04325065612793111,-0.5762690216123758,0.4897677093565136,-0.30975983887015346,0.22325852661429124,-0.4620995330810551,44.66654459635417,-0.3706517101491613,0.26650918274222174,6,-0.03249931335449219,0.11500072479248047,-0.7187490463256836,-1.6999988555908203,0.7600002288818324,4,0.03510512737094551,1.2362167828597004,25.59000015258789,-4.124928476063323,24.989999771118164,-1.5128330529363434,24.94499969482422,0.03510512737094551
6547,2013-06-17,24.88500022888184,25.32500076293945,24.76499938964844,25.295000076293945,9957800.0,-0.012891664712157413,1.3829783780274065,1.1549244316930218,42.48367846355043,43.361568212172294,0.23465039686363554,0.36886077012080776,-0.3024131850271772,-1.4665436364885807,19.849359801253545,0.5600013732910085,-0.19750019310804845,-0.3292494773864725,-0.8494041840291082,0.19090522925616327,-0.5893268307077904,-0.0691721240651546,0.7399997711181605,13.953576054363893,-29.361648555849847,0.26007735332131793,6,0.2924995422363246,0.43999958038329723,-0.2412500381469762,-1.222499847412113,0.9149990081787109,0,0.0500300952555266,1.3291178359481006,25.209999084472656,1.2362167828597004,25.59000015258789,-4.124928476063323,24.989999771118164,0.0500300952555266
6548,2013-06-18,25.26499938964844,25.30500030517578,24.815000534057614,24.8799991607666,7597600.0,0.015270209253426925,1.1075165610451556,-0.9390252979652007,54.368905670253646,45.2600267012781,-0.16067806939348728,-0.04577644643634571,-0.646835843556314,-1.8201022347709959,17.8159648814668,0.4899997711181676,-0.20393357234504705,0.07124967575073526,-0.4027134076430876,0.5452127591445581,-0.1657318659461744,0.3082312174476449,0.3428005981445281,58.13949362147608,11.072995439931873,0.2369815416969106,6,-0.08749961853027699,0.060000419616695666,-0.6212491989135778,-1.6024990081787145,0.6200008392333984,1,0.03760145600196152,1.3829783780274065,24.88500022888184,1.3291178359481006,25.209999084472656,1.2362167828597004,25.59000015258789,0.03760145600196152
6549,2013-06-19,24.920000076293945,25.43000030517578,24.920000076293945,25.34499931335449,5763800.0,-0.013655227456520258,-1.400005385464631,-1.1038934659724058,48.45815767627417,45.92803936985722,0.19109146609278227,0.2373591302516651,-0.27292040667805395,-1.4523959768867556,16.553788015488177,0.5100002288818359,-0.21159653457163685,-0.2267496109008782,-0.5977832532561074,0.14428403145435098,-0.4122664320784928,-0.04123278972326361,0.6709438995361339,18.023322865101417,-30.430752989045022,0.1855168211776145,6,0.27499961853027344,0.4049997329711914,-0.27374982833862305,-0.9899997711181641,0.9050006866455043,2,0.051565001744703354,1.1075165610451556,25.26499938964844,1.3829783780274065,24.88500022888184,1.3291178359481006,25.209999084472656,0.051565001744703354
6550,2013-06-20,24.48500061035156,24.86000061035156,24.45499992370605,24.770000457763672,6374400.0,-0.017455837263668172,-1.3478217602830123,0.6705890800728973,38.48315479628342,45.534059181298446,0.6164532976961858,0.6563943314012839,0.18895450749324993,-0.9955514958809566,15.602700992592986,0.4650001525878942,-0.21790245746329617,-0.6302491188049366,-1.1050836416177923,-0.15541459599208096,-0.8676663802113644,-0.3928318573985088,1.0894244737548888,2.654929993501498,-43.14044772345618,0.2374172614064271,6,0.5549993515014684,0.702499389648441,0.2537493705749547,-0.4625005722045863,1.4149990081787145,3,0.07004288788389235,-1.400005385464631,24.920000076293945,1.1075165610451556,25.26499938964844,1.3829783780274065,24.88500022888184,0.07004288788389235
6551,2013-06-21,24.7450008392334,24.84000015258789,24.46500015258789,24.70499992370605,9154000.0,0.010618755254264478,2.2608760552634632,-0.14035416471471135,44.17346428735724,45.91911297582857,0.3142517038742909,0.3841947725547321,-0.06042130984725702,-1.234447965160605,15.24170474525533,0.375,-0.17928194865750768,-0.34999895095825195,-0.8523403423974436,0.1523424404809397,-0.601169646677846,-0.0988282552386579,0.7846472384570333,29.743672006588923,-16.076462555343582,0.251170695719595,6,0.2949991226196289,0.4399995803833008,0.15749883651733398,-0.6600008010864258,1.2999992370605469,4,0.05395025416026655,-1.3478217602830123,24.48500061035156,-1.400005385464631,24.920000076293945,1.1075165610451556,25.26499938964844,0.05395025416026655
6552,2013-06-24,24.42499923706055,24.67499923706055,24.354999542236328,24.61000061035156,6739200.0,-0.012931969744186977,1.0317529518619204,-4.624928476062734,39.4402104779872,46.532564448443026,0.5817769274464766,0.6592370560253862,0.26928434087041,-0.8971447162877091,14.348261726388492,0.3900012969970703,-0.16839895735078514,-0.6200005531310993,-1.1798217192451759,-0.060179387017022634,-0.8999111361881376,-0.34008997007406094,1.0616629144705065,6.511594897181006,-34.548633816885534,0.27991058305703753,6,0.5650005340576136,0.7100009918212855,0.5000004768371547,-0.33999919891357777,1.5950012207031214,0,0.06325486692133353,2.2608760552634632,24.7450008392334,-1.3478217602830123,24.48500061035156,-1.400005385464631,24.920000076293945,0.06325486692133353
6553,2013-06-25,24.625,24.774999618530273,24.38500022888184,24.540000915527344,7891000.0,0.008188363119208786,1.0259796878870264,-0.4594511000680631,45.10310735365904,46.31221552017516,0.3705812120695384,0.4242832746181975,0.09811430045293434,-1.0757907716119917,13.036699158470832,0.38999938964843395,-0.17276922484314383,-0.3839998245239258,-0.9550798566958143,0.18708020764796274,-0.6695398406098718,-0.09845980843797975,0.7937623949733741,25.116303827114493,-16.937797280795387,0.2855400160859444,6,0.36499977111816406,0.5100002288818359,0.30499982833862305,-0.5399999618530273,2.114999771118164,1,0.047715705058296365,1.0317529518619204,24.42499923706055,2.2608760552634632,24.7450008392334,-1.3478217602830123,24.48500061035156,0.047715705058296365
6554,2013-06-26,24.76499938964844,24.95000076293945,24.684999465942386,24.834999084472656,4773600.0,0.00568525440196721,-1.304363690644031,-0.8235346916793407,47.54717506235472,45.13766963119577,0.21826163639661544,0.2805533768862496,-0.013573389758594345,-1.1943625872107688,12.74055480648951,0.3250007629394496,-0.16482282615599075,-0.2325003623962374,-0.8139367185514672,0.3489359937589924,-0.5232185404738523,0.058217815681377516,0.5899372341607112,68.90739600964352,24.71595252375664,0.29071817807761413,6,0.20499992370605113,0.3700008392333949,0.24875068664550426,-0.6799993515014684,2.2000007629394496,2,0.04522515109374692,1.0259796878870264,24.625,1.0317529518619204,24.42499923706055,2.2608760552634632,24.7450008392334,0.04522515109374692
6555,2013-06-27,25.059999465942386,25.23500061035156,24.864999771118164,24.8799991607666,5871200.0,0.011911975916189643,-2.5238328792006928,-2.5714441416895544,47.940064025938035,45.33310197929532,-0.17860779695872964,-0.012321905858375004,-0.269641342677847,-1.4655231464683638,12.664979348136587,0.4700012207031179,-0.10966467670510482,0.06074972152710245,-0.5212455478233942,0.6427449908775991,-0.23024791314814763,0.35174735620235253,0.23494093297239615,80.11353045468607,37.84233307359899,0.2909976346752491,6,-0.16749954223633168,0.06500053405761363,0.02625036239623668,-0.9749994277954137,2.0650005340576136,3,0.030526788240228475,-1.304363690644031,24.76499938964844,1.0259796878870264,24.625,1.0317529518619204,24.42499923706055,0.030526788240228475
6556,2013-06-28,25.03000068664551,25.26499938964844,24.94499969482422,25.03499984741211,10460000.0,-0.001197078209744018,-2.6571154537825605,-0.027773068282945002,48.48486162086144,45.99990010788543,-0.19760743452597396,-0.0041969302888595905,-0.1904237566227387,-1.4147308572159538,12.289276062422447,0.3199996948242223,-0.1060934218995584,0.044500923156743255,-0.5198046715212712,0.6088065178347577,-0.23765187418226574,0.32665372049575225,-0.6750011444091832,74.17596237282604,32.89606454835287,0.2821527973390077,6,-0.13750076293945668,-0.022500991821292615,0.008749008178707385,-0.9450006484985387,1.8499984741210902,4,0.03475824642501668,-2.5238328792006928,25.059999465942386,-1.304363690644031,24.76499938964844,1.0259796878870264,24.625,0.03475824642501668
6557,2013-07-01,25.23500061035156,25.46500015258789,25.18000030517578,25.20000076293945,5110200.0,0.00819016852106702,-6.599918620620221,-7.00114460130219,53.66162856785053,45.92131376317397,-0.3886046306234725,-0.21552109997811542,-0.34764364723936225,-1.5960970607695266,12.278708184711343,0.43499946594237926,-0.18083614396595493,0.24650077819823935,-0.32266378661579154,0.8156653430122702,-0.038081504208776096,0.5310830606052548,-0.8618010711669903,78.70374458480686,34.763414039299604,0.2845822824070155,7,-0.3250007629394496,-0.2275009155273402,-0.24625062942504528,-1.1500005722045863,1.2099990844726598,0,0.0320982542639654,-2.6571154537825605,25.03000068664551,-2.5238328792006928,25.059999465942386,-1.304363690644031,24.76499938964844,0.0320982542639654
6558,2013-07-02,25.1200008392334,25.364999771118164,25.01499938964844,25.229999542236328,5771400.0,-0.004557153490655663,-1.1874914318752388,-3.14283378746594,51.61291696641551,46.27184257318968,-0.33116102777277234,-0.11716050742651163,-0.18747167428045586,-1.4574133279375303,11.821810695552163,0.350000381469723,-0.1938981228267167,0.1382509231567397,-0.420716890455882,0.6972187367693614,-0.14123298364956938,0.4177348299630488,-0.7031292755126977,55.76935773759287,10.717752435741659,0.27948390680631063,7,-0.21000099182128906,-0.11250114440917969,-0.1275005340576172,-1.0350008010864258,1.2749996185302734,1,0.0358280090948333,-6.599918620620221,25.23500061035156,-2.6571154537825605,25.03000068664551,-2.5238328792006928,25.059999465942386,0.0358280090948333
6559,2013-07-03,25.145000457763672,25.20000076293945,24.854999542236328,24.96999931335449,2552600.0,0.0009952077107906465,1.4210462914009576,-1.590938253194879,43.56005860614965,46.83594299650815,-0.3585983667148689,-0.138220432925376,-0.166399626861363,-1.4606584128086766,11.325806460961418,0.34500122070312145,-0.16716873215218442,0.1562504768371582,-0.4074299146754434,0.7199308683497598,-0.1255897189191444,0.4380906725934608,-0.6862037504882821,47.5410861245216,8.484208386260335,0.28184019575630115,7,-0.2350006103515625,-0.1550006866455078,-0.13875055313110352,-1.0600004196166992,1.0550003051757777,2,0.06343206539342194,-1.1874914318752388,25.1200008392334,-6.599918620620221,25.23500061035156,-2.6571154537825605,25.03000068664551,0.06343206539342194
6560,2013-07-05,25.459999084472656,25.53499984741211,25.15500068664551,25.295000076293945,3471000.0,0.01252728657683222,1.4126889937087652,0.9428453095878873,53.68732044736668,47.89303812539809,-0.5819469377693025,-0.43620409787272507,-0.4349072807969989,-1.7496145568132242,11.767792765564351,0.3899993896484375,-0.20718713108553644,0.446249103546144,-0.15515156445291822,1.0476497715452062,0.1455487695466111,0.7469494375456769,-0.9609542393847654,88.97048098823053,48.531996687178804,0.30070033399953183,7,-0.5149993896484375,-0.4699993133544922,-0.4549989700317383,-1.3749990463256836,0.7400016784667933,4,0.05911237714981277,1.4210462914009576,25.145000457763672,-1.1874914318752388,25.1200008392334,-6.599918620620221,25.23500061035156,0.05911237714981277
6561,2013-07-08,25.70499992370605,25.809999465942386,25.46500015258789,25.57500076293945,6341200.0,0.009622971250726087,1.0294181995657314,0.7878784375830857,62.38671147498655,50.44264934728691,-0.7559471143796124,-0.6781709527741064,-0.6436352129031881,-1.9652871360229938,11.85564629058887,0.3500003814697301,-0.19268231386002554,0.6672499656677218,-0.003911306051808339,1.3384112373872519,0.3316693298079585,1.002830601527485,-1.1437977784787066,89.00528265710592,43.348783010385404,0.3355806358597649,7,-0.6075000762939382,-0.6225004196166957,-0.6362495422363246,-1.6199998855590785,0.6350002288818395,0,0.055242173915914794,1.4126889937087652,25.459999084472656,1.4210462914009576,25.145000457763672,-1.1874914318752388,25.1200008392334,0.055242173915914794
6562,2013-07-09,25.6299991607666,25.86000061035156,25.51000022888184,25.82500076293945,7308200.0,-0.0029177499771272375,1.6414993846131871,-1.5000220080108886,56.07320920224562,51.661549552685415,-0.5498658984135112,-0.5959191107947532,-0.5342582849852704,-1.85957959392951,11.72035049448819,0.35000038146971946,-0.09783072714698449,0.5682492256164551,-0.15232248511288304,1.2888209363457932,0.20796337025178602,0.9285350809811241,-0.9688932298820525,77.11430794632886,31.672106000865632,0.36028585536466945,7,-0.3574991226196289,-0.5224990844726562,-0.5362486839294434,-1.4974994659423828,0.3550014495849574,1,0.04877097311471834,1.0294181995657314,25.70499992370605,1.4126889937087652,25.459999084472656,1.4210462914009576,25.145000457763672,0.04877097311471834
6563,2013-07-10,25.88500022888184,25.895000457763672,25.57999992370605,25.59000015258789,7555800.0,0.0099493201898182,1.0000000000000226,-1.5128084744271122,66.55231302754707,53.7732315488179,-0.6787140134862462,-0.818870850518099,-0.7583036118832887,-2.083676043796089,12.25965545282331,0.31500053405762074,-0.03295681431109898,0.7762502670288107,-0.029811299282851422,1.5823118333404729,0.37321948387297965,1.1792810501846418,-1.104004830050588,99.03844037706816,48.05720135930647,0.4030307831558315,7,-0.5100002288818395,-0.7600002288818395,-0.7112498283386266,-1.672500610351566,-0.5,2,0.021634130229504445,1.6414993846131871,25.6299991607666,1.0294181995657314,25.70499992370605,1.4126889937087652,25.459999084472656,0.021634130229504445
6564,2013-07-11,26.1200008392334,26.17499923706055,25.97500038146973,26.024999618530273,6047000.0,0.009078640458706655,-1.0512735240033613,0.32203795299517923,80.11047860715207,57.34772205784167,-0.7837100272735036,-1.0170169840996799,-0.9578511907487908,-2.2844950480625457,12.899504697929002,0.28999900817871094,0.09569469286586596,0.9547508239746101,0.033547487399221865,1.8759541605499983,0.494149155686916,1.4153524922623042,-1.2053248333302555,94.6079925501097,35.964144054051005,0.4606016682876935,7,-0.6050014495849609,-0.8550014495849609,-0.9512505531311035,-1.907501220703125,-0.8800010681152344,3,0.010528315838229663,1.0000000000000226,25.88500022888184,1.6414993846131871,25.6299991607666,1.0294181995657314,25.70499992370605,0.010528315838229663
6565,2013-07-12,26.15500068664551,26.29999923706055,26.05500030517578,26.1200008392334,6408600.0,0.0013399634872730548,-1.969667545198175,0.368414712496022,78.31323086256555,60.66198530691992,-0.7230899990658095,-1.0619656282904728,-0.9496515693158578,-2.28588047456093,12.64362427286288,0.24499893188476918,0.19371316637272784,0.9615006446838414,-0.04523001724628628,1.9682313066139692,0.4581353137187776,1.4648659756489053,-1.0638794283803321,82.63488510210615,19.49532595609488,0.5033653309650638,7,-0.5775012969970739,-0.8275012969970739,-1.045000553131107,-1.7800006866455114,-0.7800006866455114,4,0.0017205152021622094,-1.0512735240033613,26.1200008392334,1.0000000000000226,25.88500022888184,1.6414993846131871,25.6299991607666,0.0017205152021622094
6566,2013-07-15,26.09499931335449,26.229999542236328,26.0049991607666,26.13500022888184,6273800.0,-0.0022940688860948466,-1.0454466638923567,-1.1428882833788336,87.44392355899045,64.41557363926879,-0.5544364577144272,-0.9826433846198803,-0.8544779117389503,-2.185486268694593,12.313985791350479,0.22500038146972656,0.2781953441899532,0.8572492599487269,-0.22732428414428085,1.9418228040417347,0.3149624879022248,1.399536031995229,-0.8104575784820511,74.05060999017262,3.5931684376190134,0.5422867720465032,7,-0.5174999237060511,-0.7674999237060511,-1.0037493705749476,-1.5024995803832972,1.0250015258789098,0,0.004023814997045294,-1.969667545198175,26.15500068664551,-1.0512735240033613,26.1200008392334,1.0000000000000226,25.88500022888184,0.004023814997045294
6567,2013-07-16,26.1299991607666,26.31999969482422,26.03000068664551,26.05500030517578,5687800.0,0.0013412473015166348,-3.640054932479035,-1.8749284760629894,86.44064822127086,68.28532155647494,-0.5019109966981681,-0.9692843930284027,-0.8641344953638317,-2.1787611622012726,13.101987268117451,0.2899990081787074,0.3478079811788959,0.8299991607666009,-0.3107853184830702,1.970783640016272,0.25960692114176354,1.4003914003914382,-0.6829842255440646,74.32424421287061,-1.7913586034357394,0.5703922396248359,7,-0.5424995422363281,-0.7924995422363281,-1.0387492179870605,-1.5374994277954102,0.9300003051757848,1,0.008036777595331834,-1.0454466638923567,26.09499931335449,-1.969667545198175,26.15500068664551,-1.0512735240033613,26.1200008392334,0.008036777595331834
6568,2013-07-17,26.21500015258789,26.35000038146973,26.1200008392334,26.20000076293945,5790200.0,0.003253004001198656,-1.62857765667579,0.19999491365941513,86.06963238503727,73.0086075319069,-0.46405177533057795,-1.032395996227887,-0.9180910785597831,-2.221199176321754,13.951780964534876,0.22999954223633168,0.42674503416911236,0.8675001144409187,-0.3440646847464386,2.079064913628276,0.26171771484724005,1.4732825140345973,-0.6108479606370523,63.999938964842805,-12.489302867022083,0.6057823995936787,7,-0.4624996185302699,-0.8625001907348633,-1.0837502479553223,-1.614999771118164,0.8649997711181605,2,-0.008773585386137261,-3.640054932479035,26.1299991607666,-1.0454466638923567,26.09499931335449,-1.969667545198175,26.15500068664551,-0.008773585386137261
6569,2013-07-18,26.20499992370605,26.479999542236328,26.114999771118164,26.21500015258789,5638800.0,-0.000381469724342276,-2.8420920544094765,-0.6667090539166608,83.18837502957749,76.28650248548588,-0.32170934136178175,-0.9709730866209689,-0.8884505725034835,-2.163152530107741,14.639294251325488,0.36499977111816406,0.4719559654197525,0.7932498931884737,-0.4584825991217052,2.0449823854986526,0.1673836470333825,1.419116139343565,-0.4516780938514344,42.105389962133394,-32.52398030027546,0.6258662461550896,7,-0.23250007629394176,-0.787500381469723,-1.0512499809265101,-1.6049995422363246,1.0149993896484375,3,-0.031291726663292496,-1.62857765667579,26.21500015258789,-3.640054932479035,26.1299991607666,-1.0454466638923567,26.09499931335449,-0.031291726663292496
6570,2013-07-19,26.20000076293945,26.239999771118164,26.065000534057614,26.239999771118164,4855200.0,-0.00019077125667454897,7.750178818368401,3.9998092695011276,84.4117128973588,78.73372486574945,-0.2242883437020744,-0.8758056780685202,-0.8694283449534765,-2.110366737622485,16.306101565020892,0.17499923706055043,0.5427450315650262,0.7025007247924755,-0.5164613925469261,1.9214628421318771,0.09301966612277468,1.3119817834621763,-0.3013433906084906,41.05293590912119,-32.2444103383672,0.6094810586697004,7,-0.20500087738036754,-0.7825012207031214,-1.0412507057189906,-1.5900011062622035,0.8149986267089915,4,-0.036641258162833035,-2.8420920544094765,26.20499992370605,-1.62857765667579,26.21500015258789,-3.640054932479035,26.1299991607666,-0.036641258162833035
6571,2013-07-22,26.07999992370605,26.149999618530273,25.84000015258789,26.03000068664551,5550000.0,-0.004580184570190604,2.263175858815026,-1.2500119212242595,76.1609113681268,80.9656917730696,-0.05084680781807194,-0.6858245681139472,-0.7411841857413641,-1.9514142013015174,17.769262477652394,0.36000061035155895,0.6534700275303535,0.5157499313354457,-0.6756063060943944,1.7071061687652858,-0.07992818737947616,1.1114280500503675,0.399999618530277,37.499999999999446,-33.662971859673476,0.5956781187149208,7,-0.05000019073485973,-0.662500381469723,-0.8287501335144007,-1.470000267028805,0.395000457763679,0,-0.02703220574265508,7.750178818368401,26.20000076293945,-2.8420920544094765,26.20499992370605,-1.62857765667579,26.21500015258789,-0.02703220574265508
6572,2013-07-23,25.96999931335449,26.125,25.94499969482422,26.125,3727400.0,-0.004217814826432353,1.3225742939764966,-3.1000610360880985,76.39739558775764,82.0595898353152,0.12567032585022986,-0.47868407142682656,-0.6284006394403754,-1.8044624928282857,19.036790280550004,0.18000030517578125,0.7026494245943411,0.3284993171691859,-0.7464993332501457,1.4034979675885175,-0.2090000080404799,0.8659986423788517,0.4972002410888692,20.31238824118391,-50.61675076600102,0.5374993252096649,7,0.19000053405762074,-0.5524997711181605,-0.7187495231628382,-1.3599996566772425,0.4300003051757848,1,0.04428192361512884,2.263175858815026,26.07999992370605,7.750178818368401,26.20000076293945,-2.8420920544094765,26.20499992370605,0.04428192361512884
6573,2013-07-24,25.79999923706055,26.0049991607666,25.68000030517578,25.989999771118164,5713000.0,-0.006546017743116361,1.9545442723008766,1.2258044668676042,68.66088196424852,80.78741243054814,0.3155259395013097,-0.2278231402936477,-0.45253882640820464,-1.5982045480602487,20.32089880528467,0.3249988555908203,0.697545145625817,0.09974927902221964,-0.8640178444299664,1.0635164024744057,-0.3821342827038734,0.5816328407483127,0.6546563293456984,14.999880790597206,-56.45509989826492,0.4818835617260922,7,0.28000068664550426,-0.3824996948242223,-0.5487494468689,-1.1899995803833043,0.7000007629394496,2,0.048837219617894556,1.3225742939764966,25.96999931335449,2.263175858815026,26.07999992370605,7.750178818368401,26.20000076293945,0.048837219617894556
6574,2013-07-25,25.88500022888184,25.90500068664551,25.614999771118164,25.70000076293945,5578600.0,0.0032946121835224496,1.577781545373578,-0.9736786628520357,63.934397524586004,79.18976428188375,0.21644613190281348,-0.23675270553854588,-0.5434646623682227,-1.6478416938498306,21.391085663661112,0.2900009155273473,0.7308884283115837,0.12875022888183807,-0.7307162539873246,0.9882167117510008,-0.30098301255274507,0.5584834703164212,0.5386691270751918,43.20007324218807,-24.96365723741944,0.4297332414345821,7,0.1624994277954066,-0.46750068664551137,-0.6337504386901891,-1.2750005722045934,0.47500038146971946,3,0.04616572085214288,1.9545442723008766,25.79999923706055,1.3225742939764966,25.96999931335449,2.263175858815026,26.07999992370605,0.04616572085214288
6575,2013-07-26,25.82500076293945,25.84499931335449,25.584999084472656,25.76000022888184,4100800.0,-0.0023179241032204034,3.952496866428359,0.35135525244084587,54.477623624828965,75.52684206697693,0.2511203494174197,-0.1227986477727363,-0.4929495908309569,-1.5523085799518377,21.806470470171863,0.30000114440918324,0.7084193717241298,0.030500698089596767,-0.7641449401261085,0.825146336305302,-0.36682212101825584,0.4278235171974494,0.5501484179272502,42.47813302815721,-22.09713923538677,0.39732281910785316,7,0.20749855041504262,-0.40750122070312145,-0.5650010108947718,-1.2100009918212855,0.7399997711181641,4,0.05401736724890838,1.577781545373578,25.88500022888184,1.9545442723008766,25.79999923706055,1.3225742939764966,25.96999931335449,0.05401736724890838
6576,2013-07-29,25.899999618530273,25.940000534057614,25.68000030517578,25.76000022888184,3232400.0,0.0029041182333071625,1.3636253294493434,2.1538190674610806,60.074614118892775,72.59728272226825,0.16265701836071855,-0.1362637946320575,-0.5628945793284146,-1.589060857041531,22.268093385296773,0.2600002288818324,0.6266455245952898,0.06199960708618235,-0.6470797038323468,0.7710789180047115,-0.29254004837308045,0.41653926254544515,0.41193755462490245,58.333333333333336,-4.463507494935591,0.35453965545926386,7,0.13249969482421875,-0.4825000762939453,-0.7862496376037598,-1.2849998474121094,1.034999847412113,0,0.04305018484712386,3.952496866428359,25.82500076293945,1.577781545373578,25.88500022888184,1.9545442723008766,25.79999923706055,0.04305018484712386
6577,2013-07-30,26.045000076293945,26.18000030517578,25.93000030517578,25.98500061035156,4439800.0,0.005598473355186151,-1.941175150624376,0.4285694822888646,56.50404108696843,69.31221702248281,0.0048405043477366405,-0.22922204411151625,-0.7102399163025765,-1.6920285375378157,22.52619304237599,0.2800006866455078,0.5559283820574024,0.16650009155273438,-0.4879912369988517,0.8209914201043205,-0.16074557272305867,0.4937457558285274,0.20878204976662929,77.31093245114633,18.30947460050642,0.3272456642757938,7,-0.012500762939453125,-0.6275005340576172,-0.932499885559082,-1.4300003051757812,1.014999389648441,1,0.01650989840338557,1.3636253294493434,25.899999618530273,3.952496866428359,25.82500076293945,1.577781545373578,25.88500022888184,0.01650989840338557
6578,2013-07-31,26.020000457763672,26.22500038146973,25.979999542236328,26.040000915527344,5454200.0,-0.0009598624863521588,-3.899904634751168,-0.3333439298089258,45.09803188256753,65.07995667281504,-0.0008152030760335549,-0.14054542165345651,-0.6882463461646999,-1.6270300321196878,23.334624641981367,0.245000839233402,0.469368054796945,0.09650049209594869,-0.45388812380156907,0.6468891079934664,-0.1786938158528102,0.37169480004470756,-0.4350013732910156,67.96882683395631,12.91486832785526,0.275194307948759,7,-0.10750102996826172,-0.5875005722045898,-0.9575004577636719,-1.4050006866455078,0.9399986267089844,2,0.014604118143019429,-1.941175150624376,26.045000076293945,1.3636253294493434,25.899999618530273,3.952496866428359,25.82500076293945,0.014604118143019429
6579,2013-08-01,26.739999771118164,26.76000022888184,26.1299991607666,26.17499923706055,6004200.0,0.02767099541459328,1.0826431690285028,-28.249380125881952,67.15537994791404,63.16258634509896,-0.7117970342007851,-0.7746408283107797,-1.4089112908659978,-2.301479600708017,25.036335317096125,0.7399997711181676,0.40510309470536754,0.7367498397827141,0.19924771377778328,1.274251965787645,0.4679987767802487,1.0055009027851796,-1.1422006607055657,98.29783503966439,44.80219952223,0.2687510630024654,8,-0.567500114440918,-1.0174999237060511,-1.677499771118164,-2.125,0.23500061035156605,3,-0.008975309393135733,-3.899904634751168,26.020000457763672,-1.941175150624376,26.045000076293945,1.3636253294493434,25.899999618530273,-0.008975309393135733
6580,2013-08-02,26.96500015258789,27.040000915527344,26.53499984741211,26.625,7154600.0,0.008414374846507977,1.061221788853337,0.6017696127579598,73.2620440852329,62.840489980332976,-0.9128682896911045,-0.9287254506726832,-1.6079592251942643,-2.477562720201327,26.236265922341694,0.5050010681152344,0.3418810135881536,0.8865001678466804,0.2558937532458465,1.5171065824475143,0.5711969605462635,1.2018033751470973,-1.320712997436523,94.48524049411527,41.78902666143415,0.31530320730041633,8,-0.6525001525878906,-1.0174999237060547,-1.9125003814697266,-2.3500003814697266,-0.005001068115234375,4,-0.022436474645384674,1.0826431690285028,26.739999771118164,-3.899904634751168,26.020000457763672,-1.941175150624376,26.045000076293945,-0.022436474645384674
6581,2013-08-05,27.125,27.145000457763672,26.834999084472656,26.8799991607666,6034600.0,0.005933611960196927,1.1754348393486946,0.7205903802353891,74.9373539014584,62.67826312629972,-1.0158764332264312,-1.0296801082348992,-1.7407406523382392,-2.5906512360364147,27.013951880054897,0.3100013732910156,0.3015045027722678,0.9755000114440904,0.2154797743652921,1.7355202485228887,0.5954898929046912,1.3555101299834895,-1.3969700192260746,98.35387199573005,46.39437469521715,0.3800101185393991,8,-0.7600002288818359,-1.125,-2.1162500381469727,-2.510000228881836,0.15999984741210938,0,-0.02064514160156261,1.061221788853337,26.96500015258789,1.0826431690285028,26.739999771118164,-3.899904634751168,26.020000457763672,-0.02064514160156261
6582,2013-08-06,26.8799991607666,27.024999618530273,26.67499923706055,27.024999618530273,7302200.0,-0.009032289003996219,3.82757622793397,-0.5918365758149022,65.42920641045947,62.3191880647676,-0.702044775921479,-0.7233156044579729,-1.4796725551350818,-2.301124525871927,27.532275035127306,0.4500007629394496,0.25382891245689265,0.6679991722106919,-0.11730922100763053,1.4533075654290144,0.2753449756015307,1.0606533688198532,-1.0386115418334967,77.25312542976705,25.70889433548713,0.39265419660916084,8,-0.5149993896484375,-0.8799991607666016,-1.9299993515014648,-2.2649993896484375,0.1600017547607422,1,0.0020461423695303793,1.1754348393486946,27.125,1.061221788853337,26.96500015258789,1.0826431690285028,26.739999771118164,0.0020461423695303793
6583,2013-08-07,26.44499969482422,26.790000915527344,26.375,26.78000068664551,6075800.0,-0.016183016351328572,1.3380237799734584,2.3103443739970255,54.65115849254403,61.28771706120739,-0.18543022258549868,-0.25740876437519233,-1.030750259741037,-1.8214412327055136,27.657891129825824,0.5049991607666016,0.22453739214738633,0.20499973297119212,-0.5710969911122987,0.981096457054683,-0.18304862907055153,0.5930480950129358,-0.4993230487846674,31.034495718336647,-20.80712844728463,0.3880483620417446,8,-0.07999992370605469,-0.44499969482421875,-1.4862499237060547,-1.8299999237060547,0.6550006866455114,2,0.023255805566847254,3.82757622793397,26.8799991607666,1.1754348393486946,27.125,1.061221788853337,26.96500015258789,0.023255805566847254
6584,2013-08-08,26.395000457763672,26.63500022888184,26.34499931335449,26.54999923706055,4221800.0,-0.001890687753357545,-1.2745074573279203,0.46268155343123035,53.714279901413754,61.20290109193903,-0.06199947352694224,-0.19578911196299487,-0.9558389069556767,-1.7268348004461274,27.237742503870933,0.29000091552735086,0.2026246344607685,0.14125051498412944,-0.6356384521114933,0.9181394820797522,-0.24719396856368192,0.5296949985319408,-0.3533779067861893,6.250134110259315,-45.016474931018884,0.38844448354781186,8,0.017499923706054688,-0.3950004577636719,-1.4362506866455078,-1.7725000381469727,1.25,3,0.02140551683691294,1.3380237799734584,26.44499969482422,3.82757622793397,26.8799991607666,1.1754348393486946,27.125,0.02140551683691294
6585,2013-08-09,26.20000076293945,26.38500022888184,26.13500022888184,26.32999992370605,4887200.0,-0.00738775114386736,1.0833353201565972,0.8387108682811385,52.222238705489,60.33041493489416,0.2143267505037727,0.0029036015736174647,-0.7386464743176191,-1.4891064809609347,26.351003186984784,0.2600002288818324,0.20293756994577805,-0.05599918365478729,-0.8319440443625084,0.7199456770529338,-0.44397161400864604,0.33197324669907147,-0.07010797941907043,6.435694982918166,-44.64844394606011,0.3879724303538599,8,0.337499618530277,-0.05000019073485973,-1.2500009536743129,-1.5500011444091761,1.769998550415039,4,0.02958013725047426,-1.2745074573279203,26.395000457763672,1.3380237799734584,26.44499969482422,3.82757622793397,26.8799991607666,0.02958013725047426
6586,2013-08-12,26.20000076293945,26.270000457763672,26.024999618530273,26.07999992370605,6019400.0,0.0,-1.130428653171635,-0.9230893378523116,54.44018543270699,60.10109763997623,0.2920716047648888,0.011777207559109826,-0.7250228103692855,-1.44825931073715,25.474266563327873,0.24500083923339844,0.21420605163761408,-0.061249256134036756,-0.834021840237547,0.7115233279694735,-0.44763554818579365,0.32513703591772014,0.9449996948242223,17.500114440917613,-35.92833075394198,0.38638629205175534,8,0.3624992370605504,0.10499954223633168,-1.2325010299682582,-1.5500011444091761,2.2199993133544957,0,0.02900756867947285,1.0833353201565972,26.20000076293945,-1.2745074573279203,26.395000457763672,1.3380237799734584,26.44499969482422,0.02900756867947285
6587,2013-08-13,26.34000015258789,26.3700008392334,26.07500076293945,26.1200008392334,4699800.0,0.00534348799891915,1.1071382347531946,1.8333147897957562,60.546902939703735,61.817638868546915,0.22162483433606894,-0.1177182429788246,-0.8452998763152806,-1.5479391481060958,24.47026070216797,0.29500007629394887,0.256500825159133,0.06825008392333842,-0.7027182398055771,0.839218407652254,-0.31723407794111935,0.4537342457877962,0.7826002883911123,41.17647058823529,-16.406012088678096,0.38548416186445733,8,0.24499988555908203,-0.012499809265136719,-1.2500004768371582,-1.5625,2.0200004577636683,1,0.03587698137243067,-1.130428653171635,26.20000076293945,1.0833353201565972,26.20000076293945,-1.2745074573279203,26.395000457763672,0.03587698137243067
6588,2013-08-14,25.98500061035156,26.2549991607666,25.8700008392334,26.229999542236328,5511800.0,-0.013477583150334649,1.6101743133502302,-1.1136349843510387,51.76679362122417,60.10779594335916,0.638257092794337,0.23101087137555965,-0.4768755357107999,-1.1623384232565535,23.146127850777216,0.4699993133544922,0.2798663523212923,-0.2752494812011754,-1.0565739237264324,0.5060749613240816,-0.6659117024638057,0.11541274006145485,1.1156478141784696,15.032661813104085,-42.536257220729226,0.3906622212626287,8,0.5225000381469762,0.37749958038330433,-0.7950005531311,-1.157500267028805,2.3149986267089915,2,0.040600357144325416,1.1071382347531946,26.34000015258789,-1.130428653171635,26.20000076293945,1.0833353201565972,26.20000076293945,0.040600357144325416
6589,2013-08-15,25.38500022888184,25.78000068664551,25.290000915527344,25.78000068664551,6291200.0,-0.02309025850977653,1.4810086241030822,1.6122537952510472,43.47179640139039,56.7977684229322,1.1463931853981855,0.8078478869176493,0.13791385780825038,-0.538906950052148,21.67818706716958,0.6949996948242152,0.2868675786834203,-0.8342498779296825,-1.7083343273482505,0.03983457148888547,-1.2712921026389665,-0.3972076532203985,1.666422292236323,8.675741819733965,-48.70347945076871,0.4370422247092831,8,0.8325004577636683,0.8325004577636683,-0.1350002288818395,-0.3975000381469762,2.674999237060547,3,0.0675595878323707,1.6101743133502302,25.98500061035156,1.1071382347531946,26.34000015258789,-1.130428653171635,26.20000076293945,0.0675595878323707
6590,2013-08-16,25.239999771118164,25.63500022888184,25.229999542236328,25.32500076293945,8802000.0,-0.005712052647480426,-6.7141922944179715,0.21519213497251555,40.40697513237783,52.96105967081215,1.1409532061925063,0.9246470037051608,0.2977740359339549,-0.3702823488167226,20.37069843118353,0.40500068664551137,0.3092613413412799,-0.9312502861022942,-1.90906662930351,0.046566057098921476,-1.4201584577029038,-0.4423421145016846,1.7057374536645504,0.8772120617913329,-54.052266260317445,0.48890817160060845,8,0.8874998092651367,0.9475002288818359,0.14999961853027344,-0.125,2.6949996948242223,4,0.09528528955842241,1.4810086241030822,25.38500022888184,1.6101743133502302,25.98500061035156,1.1071382347531946,26.34000015258789,0.09528528955842241
6591,2013-08-19,25.375,25.4950008392334,25.15500068664551,25.20499992370605,8611400.0,0.0053486620485756475,-1.5185331703837017,-1.999977560866276,40.23323047733231,50.16150678935357,0.8175881214688481,0.7737947231730367,0.17096552620856897,-0.4795957043169494,19.89007371624659,0.3400001525878871,0.23537574431486163,-0.7610000610351548,-1.8014887242714153,0.2794886022011056,-1.281244392653285,-0.2407557294170246,1.433478210179004,18.106937096748634,-32.58728656955364,0.5202443316181293,8,0.5975008010864258,0.7750005722045898,0.0774993896484375,-0.19750022888183594,2.4349994659423864,0,0.10226598279229515,-6.7141922944179715,25.239999771118164,1.4810086241030822,25.38500022888184,1.6101743133502302,25.98500061035156,0.10226598279229515
6592,2013-08-20,27.1200008392334,27.20499992370605,26.309999465942386,26.5,16202000.0,0.06876850597964124,1.2658267883830274,3.647062123438984,60.6796161451333,50.83133541741905,-0.9943553637274363,-0.9282239640199492,-1.542979767475721,-2.187384101667284,19.68002708024707,1.8299999237060511,0.16257824373522922,0.9265007019042955,-0.19899383125580528,2.051995235064396,0.3637534353242451,1.4892479684843458,-1.965000152587887,95.85370165334639,45.38884255690539,0.5627472665800508,8,-0.9400005340576172,-0.9400005340576172,-1.667501449584961,-1.9425010681152344,1.1149997711181605,1,0.04793507362949234,-1.5185331703837017,25.375,-6.7141922944179715,25.239999771118164,1.4810086241030822,25.38500022888184,0.04793507362949234
6593,2013-08-21,27.059999465942386,27.2450008392334,26.795000076293945,27.0,10059000.0,-0.002212439949640821,1.0930160349530929,0.09677320117271591,53.56346965702575,50.81457872359815,-0.9364162353919419,-0.810543542442975,-1.4453710003952445,-2.0913389518282273,20.401416601420614,0.4500007629394531,0.061948623774746636,0.8034993171691944,-0.36931585954375024,1.976314493882139,0.2170917288127221,1.3899069055256668,-1.904998779296875,91.14826029740051,44.8034196547156,0.586407588356472,8,-0.8599987030029332,-0.8599987030029332,-1.597499847412113,-1.8724994659423864,1.1750011444091726,2,0.04804143274449624,1.2658267883830274,27.1200008392334,-1.5185331703837017,25.375,-6.7141922944179715,25.239999771118164,0.04804143274449624
6594,2013-08-22,27.07999992370605,27.190000534057614,26.895000457763672,27.059999465942386,5764000.0,0.0007391152312783422,1.4583167766033969,0.3333439298088074,51.34188709479982,50.71676187796602,-0.9488084393351812,-0.7762247711828927,-1.4282069832196562,-2.078565667059678,21.374151866551642,0.29500007629394176,-0.006036612667177366,0.7637497901916461,-0.4504072107776125,1.9779067911609047,0.15667128970701683,1.3708282906762754,-1.8413992309570233,92.10521992914501,49.70795368515002,0.6070785004846291,8,-0.879999160766598,-0.879999160766598,-1.5274996757507289,-1.7274999618530238,1.1149997711181676,3,0.04505167344134664,1.0930160349530929,27.059999465942386,1.2658267883830274,27.1200008392334,-1.5185331703837017,25.375,0.04505167344134664
6595,2013-08-23,27.21999931335449,27.25,27.0,27.1200008392334,5655000.0,0.005169844536294876,2.125002980235081,4.999809269503792,51.113707906975044,50.347153263995814,-1.0380693746427418,-0.8499322959920725,-1.5479916067817534,-2.1824091079720667,22.5291163709054,0.25,-0.014156832916530249,0.8339992523193338,-0.42092598323526786,2.0889244878739355,0.20653663454203297,1.4614618700966346,-1.9011426147460853,98.56798584828772,60.63610898921285,0.6274626177773013,8,-1.0174989700317347,-1.0174989700317347,-1.5249996185302699,-1.8024997711181605,1.1700000762939524,4,0.030859668397411832,1.4583167766033969,27.07999992370605,1.0930160349530929,27.059999465942386,1.2658267883830274,27.1200008392334,0.030859668397411832
6596,2013-08-26,27.01499938964844,27.32999992370605,26.979999542236328,27.20499992370605,4278800.0,-0.0075312244260591354,-1.6923082566114975,-1.900034332799264,51.597635700507055,49.352790237418404,-0.7881909158581273,-0.5872236511821107,-1.3124918048759966,-1.9444733039703515,23.523910074238298,0.350000381469723,-0.020238125626246273,0.5732493400573766,-0.6898095949556549,1.836308275070408,-0.058280127449140906,1.204778807563894,-1.580274092956543,69.11760855987811,34.665889202718,0.6315294675065163,8,-0.7724990844726598,-0.7724990844726598,-1.308749675750736,-1.597499847412113,1.340000152587887,0,0.03405515813731497,2.125002980235081,27.21999931335449,1.4583167766033969,27.07999992370605,1.0930160349530929,27.059999465942386,0.03405515813731497
6597,2013-08-27,26.47500038146973,26.84499931335449,26.45000076293945,26.774999618530273,6029000.0,-0.01998885879618517,-1.2571444141688914,1.5789389148221054,50.34642825836165,49.194971863767016,-0.25370842130064375,-0.014080260755019225,-0.737161625270538,-1.3723482182330322,23.517526933411908,0.5649986267089915,-0.01939837080017881,0.01175031661987802,-1.237435517466377,1.260936150706133,-0.6128426004232495,0.6363432336630055,-0.8886531146167016,2.840868451340613,-30.719439028733,0.624592917043127,8,-0.23250007629394887,-0.23250007629394887,-0.7512507438659703,-1.057500839233402,1.6199989318847585,1,0.05042489387108917,-1.6923082566114975,27.01499938964844,2.125002980235081,27.21999931335449,1.4583167766033969,27.07999992370605,0.05042489387108917
6598,2013-08-28,26.399999618530273,26.60000038146973,26.38999938964844,26.53000068664551,4406600.0,-0.0028328899663379037,-1.799984741366289,0.43333799575297655,50.057395626895584,49.926705111045365,-0.1270052994966342,0.09575833916489529,-0.6392231370669847,-1.2678062722438668,23.35574131670199,0.21000099182128906,-0.026481832277294615,-0.08225040435791087,-1.3144944305199182,1.1499936218040965,-0.6983724174389145,0.5338716087230928,-0.674160139129004,1.0638535319405997,-34.465908184062826,0.6161220130810043,8,-0.1574993133544922,-0.1574993133544922,-0.6112499237060547,-0.9825000762939453,1.774999618530277,2,0.0695076143309219,-1.2571444141688914,26.47500038146973,-1.6923082566114975,27.01499938964844,2.125002980235081,27.21999931335449,0.0695076143309219
6599,2013-08-29,26.5,26.645000457763672,26.26499938964844,26.35000038146973,4729000.0,0.0037878932922232877,-1.374994784619725,-1.1538337392528535,53.52111604016717,51.38383187857752,-0.058345721907254955,-0.02439486033856042,-0.7035287932542005,-1.3390606087058465,21.97066628737534,0.3800010681152308,-0.061250606814819974,0.02974996566772603,-1.1965856541898816,1.2560855855253337,-0.5834178442610778,0.6429177755965299,-0.6458276850543463,22.0657739443769,-16.435982676037533,0.6131678099288035,8,-0.25749969482421875,-0.25749969482421875,-0.7512502670288086,-1.0825004577636719,1.1800003051757812,3,0.06547172114534194,-1.799984741366289,26.399999618530273,-1.2571444141688914,26.47500038146973,-1.6923082566114975,27.01499938964844,0.06547172114534194
6600,2013-08-30,26.36000061035156,26.57500076293945,26.274999618530273,26.54999923706055,4990400.0,-0.005282995835790283,1.4999920527696542,-1.2666607326781287,51.81817945370086,52.67104843150736,0.2874631260366911,0.07162792540248475,-0.5147020570905063,-1.1696398798081198,20.043713615833454,0.30000114440917613,-0.04475130699594132,-0.07999944686890004,-1.284604342407917,1.124605448670117,-0.6823018946384067,0.5223030009006067,-0.3877620867050737,8.920297940242996,-30.90630560581443,0.6023024477695077,8,0.43749904632568715,-0.1175003051757777,-0.6275010108947718,-0.9425010681152308,0.9749984741210973,4,0.0696130137323312,-1.374994784619725,26.5,-1.799984741366289,26.399999618530273,-1.2571444141688914,26.47500038146973,0.0696130137323312
6601,2013-09-03,26.565000534057614,26.895000457763672,26.4950008392334,26.59499931335449,4613800.0,0.0077769316752425155,-3.705928552194793,0.15788945328969234,52.51959997385669,51.76437996803217,0.30063108343063405,-0.18706792334389988,-0.6758676700096764,-1.3535475317269174,18.054722839587594,0.5349998474121129,0.06238226535608504,0.1530004501342752,-1.009874097174876,1.3158749974434265,-0.42843682352030044,0.7344377237888509,-0.48414109840636144,47.61914853679274,7.634338628494341,0.5814372736545755,9,0.23249912261963246,-0.3225002288818324,-0.8400011062622035,-1.1475009918212855,0.8899993896484375,1,0.0686993720647997,1.4999920527696542,26.36000061035156,-1.374994784619725,26.5,-1.799984741366289,26.399999618530273,0.0686993720647997
6602,2013-09-04,26.934999465942386,27.084999084472656,26.55500030517578,26.61000061035156,5649400.0,0.013928060397003117,-1.4367789884462763,-10.833736012207765,60.60266236832177,52.54651249150952,-0.10993039107427904,-0.5826055918376163,-0.9865129162586896,-1.6988111624969626,16.663605996801305,0.529998779296875,0.2168720099417527,0.5202493667602575,-0.647534925387653,1.688033658908168,-0.06364277931369955,1.1041415128342145,-0.7542087912467501,81.70735678597715,36.97313520944973,0.5838921460739553,9,-0.13749980926514027,-0.6924991607666051,-1.2100000381469762,-1.5174999237060582,0.9300003051757777,2,0.05271951380914053,-3.705928552194793,26.565000534057614,1.4999920527696542,26.36000061035156,-1.374994784619725,26.5,0.05271951380914053
6603,2013-09-05,27.059999465942386,27.21999931335449,26.934999465942386,26.96500015258789,5113400.0,0.004640802022589874,-2.6774010951825047,0.29230660883956955,70.9113456972036,54.720896780665484,-0.2625391918524933,-0.6947912923060606,-1.0559305840954814,-1.7898747725165691,16.285940279835955,0.28499984741210227,0.38146574857753635,0.61449937820435,-0.588496110962005,1.817494867370705,0.01300163362117246,1.2159971227875275,-0.7872720513259175,83.24608793776711,32.54824232175833,0.6014977445831774,9,-0.26249980926514027,-0.8174991607666051,-1.3350000381469762,-1.6424999237060582,0.725000381469723,3,0.03824833214482326,-1.4367789884462763,26.934999465942386,-3.705928552194793,26.565000534057614,1.4999920527696542,26.36000061035156,0.03824833214482326
6604,2013-09-06,26.959999084472656,27.190000534057614,26.70000076293945,27.084999084472656,5985200.0,-0.0036955056704857103,1.9253464512236014,-1.315798984078494,71.71715760812762,57.01016896968244,-0.202663236497429,-0.5800308090550104,-0.904877185626713,-1.6575321929504838,15.78113565873889,0.48999977111816406,0.309607351993602,0.48624906539917134,-0.7380994428320911,1.7105975736304337,-0.12592518871645808,1.0984233195148008,-0.6026898691290192,72.48673938141361,14.84717004871898,0.6121742541156304,9,-0.16249942779541016,-0.717498779296875,-1.2874994277954102,-1.5424995422363281,1.1350002288818324,4,0.04506677276883364,-2.6774010951825047,27.059999465942386,-1.4367789884462763,26.934999465942386,-3.705928552194793,26.565000534057614,0.04506677276883364
6605,2013-09-09,26.97500038146973,26.98500061035156,26.80500030517578,26.809999465942386,5131000.0,0.0005564279490541946,-1.0571553133513745,-1.32000732421875,70.83332712451953,59.14746801679494,-0.28616577145587385,-0.5628518136014833,-0.877108735810868,-1.6365024513882283,15.903800882394304,0.1800003051757777,0.28751203116207336,0.4625003814697308,-0.7743607629958049,1.6993615259352666,-0.15593019076303705,1.0809309537024987,-0.5398759094570984,66.20697275511252,3.41945084723924,0.618430572232768,9,-0.23250102996826527,-0.7325000762939489,-1.0275006294250524,-1.417500495910648,0.8400001525878835,0,0.026135307274744113,1.9253464512236014,26.959999084472656,-2.6774010951825047,27.059999465942386,-1.4367789884462763,26.934999465942386,0.026135307274744113
6606,2013-09-10,26.959999084472656,26.9950008392334,26.82500076293945,26.979999542236328,6640400.0,-0.0005561185091725873,5.799588037839629,-0.1212142229620382,46.208493747790975,58.68769751562042,-0.3126670062720507,-0.514365804590085,-0.8176630905741327,-1.5803215681890954,16.365773464087606,0.17000007629394887,0.27406713216079837,0.4094991683959961,-0.8336200718324811,1.6526184086244733,-0.21206045171824073,1.031058788510233,-0.45328457632455255,60.902162907893896,2.2023916596949817,0.6215596201142385,9,-0.2174997329711914,-0.717498779296875,-0.8299989700317383,-1.2624988555908203,1.9000015258789027,1,0.013909496021310197,-1.0571553133513745,26.97500038146973,1.9253464512236014,26.959999084472656,-2.6774010951825047,27.059999465942386,0.013909496021310197
6607,2013-09-11,27.28499984741211,27.420000076293945,26.97500038146973,26.9950008392334,6111200.0,0.01205492485074422,-1.6969684709418624,-14.499618539004388,54.736846332071046,59.20763648286214,-0.5707016163343077,-0.8062778624620499,-1.1001353931970392,-1.8642298842698892,16.87942447128353,0.46000099182128906,0.2567796447784474,0.687249946594239,-0.5934504903227165,1.9679503835111944,0.04689972813575949,1.3276001650527185,-0.7124225060193687,81.24995032941541,25.553616773005842,0.640350218458478,9,-0.44250011444091797,-0.9974994659423828,-1.1024999618530273,-1.5349998474121094,1.495000839233402,2,0.00623053242604521,5.799588037839629,26.959999084472656,-1.0571553133513745,26.97500038146973,1.9253464512236014,26.959999084472656,0.00623053242604521
6608,2013-09-12,27.040000915527344,27.270000457763672,26.98500061035156,27.2450008392334,5391600.0,-0.008979253555246092,1.2353002775014676,-0.7068987062870372,49.230788417113686,58.73093341363397,-0.2518567629468613,-0.5040303271508435,-0.810870711718259,-1.580263679264565,18.024916852825992,0.2999992370605504,0.244243444698224,0.3895009994506822,-0.8716924727614703,1.6506944716628347,-0.2410957366553923,1.0200977355567566,-0.3826813006444816,47.222288449668724,-3.708759380370431,0.6305967361060759,9,-0.19250106811523438,-0.7525005340576172,-0.8575010299682617,-1.2900009155273438,1.8449993133544957,3,0.03051031167373508,-1.6969684709418624,27.28499984741211,5.799588037839629,26.959999084472656,-1.0571553133513745,26.97500038146973,0.03051031167373508
6609,2013-09-13,27.10000038146973,27.11000061035156,26.86000061035156,27.09000015258789,3722600.0,0.0022189150854625694,15.666285205675,-0.0487816224564972,47.6190692443118,58.26436561259075,-0.24339086836828727,-0.452139984920489,-0.8258005008949105,-1.6007110498077601,18.635973191499872,0.25,0.28129847036251476,0.3637504577636754,-0.7609850725155773,1.4884859880429282,-0.19861730737595096,0.9261182229033018,-0.36641272044575857,47.96750993217337,2.9357174665158254,0.5623677651396256,9,-0.14249992370605824,-0.8125000000000036,-0.9175004959106481,-1.3500003814697301,1.6900005340576136,4,0.025276732704799576,1.2353002775014676,27.040000915527344,-1.6969684709418624,27.28499984741211,5.799588037839629,26.959999084472656,0.025276732704799576
6610,2013-09-16,27.645000457763672,27.729999542236328,27.21999931335449,27.270000457763672,6328000.0,0.020110703639199867,-1.1473590375765776,37.49914171274655,61.01400233683488,59.2081880973661,-0.6559220472328313,-0.8513756993588757,-1.3286236136927272,-2.104664057095679,19.501882060743867,0.629999160766598,0.3443916648633163,0.7885004997253411,-0.1636996297241211,1.7407006291748033,0.3124004350006082,1.264600564450074,-0.8427715552127033,90.6078233012983,46.6141699875947,0.47610006472473126,9,-0.5025005340576172,-1.202500343322754,-1.4387502670288086,-1.8950004577636719,1.6499996185302734,0,0.016277766255722526,15.666285205675,27.10000038146973,1.2353002775014676,27.040000915527344,-1.6969684709418624,27.28499984741211,0.016277766255722526
6611,2013-09-17,27.96999931335449,28.03000068664551,27.604999542236328,27.63500022888184,6409200.0,0.01175615301896471,-1.1519020348247835,0.8933308919270644,78.26084448296763,61.17020833232675,-0.8500552644477217,-1.0245235183486052,-1.6146977107943918,-2.3932550048601726,20.39438498421556,0.42500114440918324,0.3969540042559885,0.983749389648434,0.18703352828633157,1.7804652510105363,0.5853914589673828,1.3821073203294851,-1.1099987030029297,94.871677830904,43.785791212203854,0.398357930681052,9,-0.6049985885620082,-1.3774986267089773,-1.6262488365173304,-2.2199993133544886,1.3800010681152415,1,-0.00554160826249539,-1.1473590375765776,27.645000457763672,15.666285205675,27.10000038146973,1.2353002775014676,27.040000915527344,-0.00554160826249539
6612,2013-09-18,28.420000076293945,28.45499992370605,27.809999465942386,27.920000076293945,7888600.0,0.016088694100346412,1.2631607126126039,1.4925413924252748,83.4437111188301,62.562693379174135,-1.1926792845637202,-1.4462900134485892,-2.01732425418664,-2.8047397052711744,20.6608955227691,0.6450004577636648,0.48904745488272283,1.3687501907348647,0.346025031418705,2.3914753500510244,0.8573876110767849,1.8801127703929446,-1.3961994552612325,97.80565125520359,38.72374904881107,0.5113625796580801,9,-0.842499732971195,-1.614999771118164,-1.9862499237060547,-2.6700000762939453,0.9750003814697266,2,0.015482073640971983,-1.1519020348247835,27.96999931335449,-1.1473590375765776,27.645000457763672,15.666285205675,27.10000038146973,0.015482073640971983
6613,2013-09-19,28.36000061035156,28.57999992370605,28.25,28.5,9078800.0,-0.0021111705060280483,1.2000050862759843,-0.2799987792968821,81.2080687260058,63.61723905893838,-1.0380433431338396,-1.3532878607161685,-1.9178917182657678,-2.7096948098489655,20.93674679785652,0.32999992370605113,0.571319192924225,1.2437506675720194,0.06529549455667905,2.4222058405873597,0.654523081064351,1.8329782540796877,-1.1072081008911105,87.20933714063929,22.47664895705381,0.5892275865076694,9,-0.667500495910641,-1.4925003051757777,-1.9037504196166957,-2.610000610351559,1.1899986267089915,3,0.014809593344671912,1.2631607126126039,28.420000076293945,-1.1519020348247835,27.96999931335449,-1.1473590375765776,27.645000457763672,0.014809593344671912
6614,2013-09-20,28.29999923706055,28.40500068664551,28.1200008392334,28.399999618530273,8198600.0,-0.002115704231300586,4.181696807864762,0.7142915531334715,83.44823458534259,65.01889544347426,-0.8582251489796242,-1.2618990949328897,-1.8259174028506457,-2.6140822762460267,21.09924188772964,0.2849998474121129,0.587533651858962,1.1227493286132848,-0.16868987157182147,2.414188528798391,0.4770297285207299,1.7684689287058397,-0.8083093930358949,79.41172345701227,7.304404319191235,0.6457196000925534,9,-0.5974988937378001,-1.4324989318847692,-1.8649988174438512,-2.5499992370605504,1.0799999237060511,4,0.02067141369584191,1.2000050862759843,28.36000061035156,1.2631607126126039,28.420000076293945,-1.1519020348247835,27.96999931335449,0.02067141369584191
6615,2013-09-23,28.059999465942386,28.170000076293945,27.90999984741211,28.15999984741211,5061800.0,-0.008480557511954645,3.333306842565366,1.0,75.46845370311401,68.27000210517683,-0.5007970309133363,-1.0073914491205755,-1.557202617432111,-2.3362321359739937,20.983833595396046,0.38999938964844105,0.5476723424424534,0.8407495498657269,-0.5098262722619715,2.1913253719934254,0.16546163880187947,1.5160374609295744,-0.3724138075750787,46.6666405832773,-27.35938105260132,0.6752879110638486,9,-0.3399991989135813,-1.1924991607666051,-1.8424987792968786,-2.3099994659423864,1.9600009918212855,0,0.02601573283958869,4.181696807864762,28.29999923706055,1.2000050862759843,28.36000061035156,1.2631607126126039,28.420000076293945,0.02601573283958869
6616,2013-09-24,27.934999465942386,28.024999618530273,27.729999542236328,28.01499938964844,9964400.0,-0.004454739927978846,4.899979019245493,0.7999961853173146,68.58734372518316,69.80894625996707,-0.24914946684367223,-0.8537032045944635,-1.402413753124499,-2.1777959808228076,20.580836541174175,0.32999992370605824,0.5122792478373235,0.6697495460510297,-0.7138019957822017,2.053301087884261,-0.022026224865584254,1.3615253169676436,0.6450004577636648,24.117627259366156,-46.915230181933296,0.691775770916615,9,-0.21499919891358132,-1.0674991607666051,-1.777499675750736,-2.1849994659423864,2.185001373291012,1,0.04868446881517352,3.333306842565366,28.059999465942386,4.181696807864762,28.29999923706055,1.2000050862759843,28.36000061035156,0.04868446881517352
6617,2013-09-25,27.809999465942386,28.11000061035156,27.729999542236328,28.024999618530273,5768400.0,-0.004474673434391785,-1.0266723632812311,2.687504470352577,63.94050779388737,71.44335952405304,-0.04676440952180272,-0.6572583278826549,-1.2495915402060866,-2.0251760771246587,21.451696532277154,0.3800010681152308,0.48357644791229504,0.4779995918273947,-0.8734648952725337,1.829464078927323,-0.1977326517225677,1.1537318353773571,0.7530004501342695,9.411751506244217,-57.59452796848524,0.675732243549964,9,-0.08999919891358132,-0.38749980926514027,-1.7487487792968786,-2.0599994659423864,2.5850009918212855,2,0.05537579809784998,4.899979019245493,27.934999465942386,3.333306842565366,28.059999465942386,4.181696807864762,28.29999923706055,0.05537579809784998
6618,2013-09-26,28.23500061035156,28.2450008392334,27.85000038146973,27.8799991607666,5805400.0,0.01528231400829938,1.1066583930542155,-1.651168361100772,71.144281439588,74.05727199019482,-0.3178543142684944,-0.988413574363463,-1.6439985427745434,-2.417729838263053,22.56852817271564,0.4350013732910121,0.5819986072101528,0.8112506866455043,-0.5228440512295265,2.145345424520535,0.1442033177079871,1.4782980555830214,0.3113392982482921,74.81484621144597,8.150607135604702,0.6670473689375158,9,-0.33500099182128906,-0.8125009536743129,-2.0550003051757777,-2.4550008773803675,2.2049999237060547,3,0.04108375499686834,-1.0266723632812311,27.809999465942386,4.899979019245493,27.934999465942386,3.333306842565366,28.059999465942386,0.04108375499686834
6619,2013-09-27,28.23500061035156,28.26000022888184,28.09499931335449,28.22500038146973,3967200.0,0.0,4.500079473566677,0.02816954379628701,70.99999046326283,75.16682622646461,-0.15636691021926552,-0.8977976557487146,-1.6124512294145923,-2.3908608707212693,24.025960874528838,0.16500091552735086,0.6408045679728609,0.7245006561279261,-0.5820330508002556,2.031034363056108,0.07123380266383705,1.3777675095920152,0.295012490921021,95.28309695436273,27.381190623017687,0.6532668534640905,9,-0.14250087738036754,-0.8125009536743129,-2.034999847412106,-2.4350004196166957,2.180000305175785,4,0.04657335216160341,1.1066583930542155,28.23500061035156,-1.0266723632812311,27.809999465942386,4.899979019245493,27.934999465942386,0.04657335216160341
6620,2013-09-30,28.19499969482422,28.290000915527344,27.93000030517578,27.95000076293945,5788200.0,-0.0014167138184043582,-1.526321425225201,24.49933244327544,70.4132229320569,74.29486827636342,-0.03368653333062355,-0.7518207556748493,-1.5405562148487277,-2.326904756400438,25.396661139469494,0.3600006103515625,0.742188586361813,0.5927497863769524,-0.6285458265723705,1.8140453993262753,-0.017898020097707246,1.203397592851612,0.3190131352676353,83.03553790505515,13.659632203234608,0.6106478064746609,9,-0.039999961853027344,-0.7725000381469727,-1.9949989318847656,-2.3949995040893555,2.450000762939453,0,0.042028710011297266,4.500079473566677,28.23500061035156,1.1066583930542155,28.23500061035156,-1.0266723632812311,27.809999465942386,0.042028710011297266
6621,2013-10-01,28.38999938964844,28.44499969482422,28.20000076293945,28.229999542236328,3701800.0,0.006916109130514325,-1.2272892788402787,0.6530634488127727,69.08461774631161,72.6994134571947,-0.181981164251674,-0.8464855865349215,-1.696869732325652,-2.498887354228202,26.34223640410302,0.25,0.8600880257478352,0.6964995384216337,-0.46996665589615105,1.8629657327394185,0.11326644126274132,1.279732635580526,0.10833317468630099,92.30765126738672,23.424400073662056,0.5832330971588925,10,-0.23499965667724965,-0.967499732971195,-2.187499046325687,-2.587499618530277,2.470001220703118,1,0.057414621456792325,-1.526321425225201,28.19499969482422,4.500079473566677,28.23500061035156,1.1066583930542155,28.23500061035156,0.057414621456792325
6622,2013-10-02,28.354999542236328,28.42499923706055,28.125,28.23500061035156,4160800.0,-0.0012328231125243727,1.3077013366198271,0.7499940395298437,74.48785761880616,71.9527233341725,-0.17564190550210412,-0.7374581790110071,-1.6192465926815238,-2.442995826842278,26.938964808713894,0.2999992370605504,0.898673843111844,0.5904996871948249,-0.5542360959451145,1.7352354703347643,0.018131795624853453,1.1628675787647964,0.12796636165644415,84.87390647890206,12.703316875174337,0.5723678915699703,10,-0.2674999237060547,-0.932499885559082,-2.112499237060547,-2.5124998092651367,1.9500007629394531,2,0.062246564115368885,-1.2272892788402787,28.38999938964844,-1.526321425225201,28.19499969482422,4.500079473566677,28.23500061035156,0.062246564115368885
6623,2013-10-03,28.09499931335449,28.354999542236328,27.90999984741211,28.29999923706055,4176600.0,-0.009169466869310083,1.8253900975470934,-1.7083479034873088,67.2443361373871,70.15229017328856,0.047846304375209314,-0.41733989408169947,-1.313285047944614,-2.160928821611524,27.131474362678098,0.44499969482421875,0.8556874496676024,0.27874946594237926,-0.8247228452264217,1.3822217771111802,-0.2729866896420212,0.8304856215267797,0.3729072633051551,34.579349290893255,-38.97344324053582,0.5517361555843996,10,-0.007499694824215197,-0.6724996566772425,-1.8524990081787074,-2.2524995803832972,2.7650012969970703,3,0.08186514328604799,1.3077013366198271,28.354999542236328,-1.2272892788402787,28.38999938964844,-1.526321425225201,28.19499969482422,0.08186514328604799
6624,2013-10-04,28.17499923706055,28.34000015258789,28.01499938964844,28.09499931335449,3385200.0,0.0028474791123427323,-1.7083422740386267,-0.3902436755087252,60.9503790261181,68.53917076473346,-0.05783110508368594,-0.42335348339165435,-1.348186682191983,-2.2245596004412,27.914988653534568,0.3250007629394496,0.7452092767946183,0.2979993820190465,-0.7387533834337177,1.3347521474718107,-0.2203770007073338,0.8163757647454268,0.27814919891062573,49.53261032321613,-20.959704334474722,0.5183763827263816,10,-0.08749961853027699,-0.7524995803833043,-1.9324989318847692,-2.332499504089359,2.670000076293938,4,0.08039046524685434,1.8253900975470934,28.09499931335449,1.3077013366198271,28.354999542236328,-1.2272892788402787,28.38999938964844,0.08039046524685434
6625,2013-10-07,27.68000030517578,28.07500076293945,27.67499923706055,27.96999931335449,4738400.0,-0.01756872920279129,-1.6666666666666825,-3.624991059294391,44.40156800134334,65.85186235097349,0.42197110976516683,0.13404280212607844,-0.8109773046020585,-1.7172609285521006,28.421239849085268,0.5,0.6306061126855376,-0.2322495460510261,-1.1843576709262287,0.7198585788241765,-0.7083036084886274,0.2438045163865752,0.7586851529206982,0.6494889794943175,-64.00125476292435,0.4760540624376008,10,0.37999916076660156,-0.2525005340576172,-1.4375,-1.8375005722045898,3.129999160766605,0,0.09880782442911151,-1.7083422740386267,28.17499923706055,1.8253900975470934,28.09499931335449,1.3077013366198271,28.354999542236328,0.09880782442911151
6626,2013-10-08,27.334999084472656,27.790000915527344,27.315000534057614,27.71999931335449,4084400.0,-0.012463916795499963,-1.2353099573199806,1.3275915366047804,28.169016246602723,61.877252179052974,0.7519917903743263,0.5360627692619886,-0.4293221017586504,-1.3549753848992268,28.766122657001002,0.4750003814697301,0.4994413080999962,-0.5960007667541518,-1.481596327509191,0.2895947940008874,-1.0387985471316696,-0.153202986376634,1.0731389247823877,1.8016733137560887,-56.23221189920468,0.442797780377519,10,0.5450010299682617,0.2025012969970703,-0.8149991035461426,-1.4924993515014648,4.025001525878903,1,0.1210902317231548,-1.6666666666666825,27.68000030517578,-1.7083422740386267,28.17499923706055,1.8253900975470934,28.09499931335449,0.1210902317231548
6627,2013-10-09,27.45499992370605,27.6299991607666,27.32999992370605,27.42499923706055,5032800.0,0.004390007069784652,-1.7272743035987754,-0.07792381509131201,32.22005298598907,57.552337906430864,0.644069363887386,0.4526589842456126,-0.5151933262229029,-1.4613692937009226,28.370243549370187,0.2999992370605504,0.409925528035032,-0.48449993133545277,-1.3469496292263017,0.37794976655539614,-0.9157247802808754,-0.05327508239003009,0.8875498370371453,13.46149261176794,-39.19310527218414,0.43122484894542373,10,0.42500019073486683,0.11250019073486683,-0.9349999427795375,-1.6125001907348597,4.04999923706055,2,0.12402115083254683,-1.2353099573199806,27.334999084472656,-1.6666666666666825,27.68000030517578,-1.7083422740386267,28.17499923706055,0.12402115083254683
6628,2013-10-10,27.864999771118164,27.864999771118164,27.614999771118164,27.67499923706055,4523800.0,0.014933522074356276,1.631571550469307,6.33320617966951,42.487061993721206,54.384234743148454,0.19675648688344083,0.11345174139520964,-0.8847897103653501,-1.8553995860118278,28.017366671365018,0.4099998474121129,0.367040288031518,-0.11575002670288015,-0.8690673640907178,0.6375673106849575,-0.4924086953967972,0.2609086419910369,0.41589703602389605,53.658482122089126,4.207197061058885,0.37665866869391845,10,0.015000343322753906,-0.2249994277954137,-1.3449997901916504,-2.0225000381469727,3.8950004577636754,3,0.08756506564147393,-1.7272743035987754,27.45499992370605,-1.2353099573199806,27.334999084472656,-1.6666666666666825,27.68000030517578,0.08756506564147393
6629,2013-10-11,27.78499984741211,27.79999923706055,27.540000915527344,27.795000076293945,4707400.0,-0.0028709823923621647,25.00171673818854,-0.05263263564724287,44.97258929835434,51.557497672737064,0.2304446721019069,0.2607712407174816,-0.7876941786601002,-1.7626871212218873,27.932167203468865,0.3249988555908203,0.34646491854177697,-0.22999992370605327,-0.8682047409548659,0.40820489354275935,-0.5491023323304596,0.08910248491835304,0.4379431833448848,61.84199629071043,11.541175552906246,0.31910240862440675,10,0.0950002670288086,-0.14499950408935902,-1.2649998664855957,-1.942500114440918,3.460000991821289,4,0.11067125354783314,1.631571550469307,27.864999771118164,-1.7272743035987754,27.45499992370605,-1.2353099573199806,27.334999084472656,0.11067125354783314
6630,2013-10-14,28.09499931335449,28.149999618530273,27.625,27.6299991607666,4058800.0,0.011157079994414731,-1.2105318106619123,-46.49895098226171,52.7397215534167,49.74139809574874,-0.10642312383837549,-0.014531940070227733,-1.0838968858664835,-2.0461468148827358,27.106985270908122,0.5249996185302734,0.26695602345086655,0.057499599456782846,-0.5570736085470571,0.6720728074606228,-0.24978700454513714,0.36478620345870283,0.07346716760054406,93.41312988258903,38.15620145884425,0.30728660400192004,10,-0.2249994277954066,-0.40249919891357067,-1.574999332427975,-2.2374992370605433,3.4650001525878977,0,0.09788218783450309,25.00171673818854,27.78499984741211,1.631571550469307,27.864999771118164,-1.7272743035987754,27.45499992370605,0.09788218783450309
6631,2013-10-15,27.815000534057614,28.07500076293945,27.71500015258789,28.07500076293945,4985000.0,-0.009966142948570345,1.7692330264460718,-0.5591400936856569,50.081318160559526,47.02956037816578,0.09323972251294776,0.2669457787197267,-0.7982285612913991,-1.7415258533053546,25.835752291425607,0.379999160766598,0.17664184558119445,-0.21474924087524627,-0.836770467938738,0.40727198618824545,-0.5257598544069921,0.09626137265649959,0.3349990844726598,59.14643790880053,-1.8307135827710468,0.3110106135317462,10,0.01999950408935902,-0.11250019073486328,-1.3225007057189906,-1.8075008392333949,3.819999694824226,1,0.10767567407441159,-1.2105318106619123,28.09499931335449,25.00171673818854,27.78499984741211,1.631571550469307,27.864999771118164,0.10767567407441159
6632,2013-10-16,28.86000061035156,28.88999938964844,27.95499992370605,27.9950008392334,7674600.0,0.037569658681631646,1.021626302929077,-3.326919267872194,58.45737552936024,46.05323142171835,-0.9751389147953837,-0.7835746893229505,-1.8174008886535589,-2.759968113404696,24.49047299594389,1.0749988555908274,0.11228846657695613,0.8082508087158153,0.10260954584532556,1.5138920715863051,0.45543017728056867,1.161071440151062,-1.5450000762939453,97.7778656885955,36.95858377346319,0.35282063143524545,10,-0.7575006484985316,-0.985000610351559,-2.367500782012936,-2.7675008773803675,3.1350002288818395,2,0.08662508479307851,1.7692330264460718,27.815000534057614,-1.2105318106619123,28.09499931335449,25.00171673818854,27.78499984741211,0.08662508479307851
6633,2013-10-17,28.78000068664551,28.854999542236328,28.51000022888184,28.73500061035156,7984200.0,-0.0027720000697905034,2.5384946446911165,0.05202322335389997,57.2185447863189,45.63858317285178,-0.88032910463793,-0.7067305282286647,-1.6979468314244457,-2.6523285782827237,22.935852463754962,0.35000038146971946,0.03652582504925306,0.7072508811950726,-0.05937897508982104,1.4738807374799663,0.3239359530526258,1.0905658093375195,-1.4335001754760803,91.85193871611276,33.93008657550429,0.3833149281424474,10,-0.677500724792484,-0.9050006866455114,-2.2150006294250524,-2.6425008773803746,2.75,3,0.09468375292240849,1.021626302929077,28.86000061035156,1.7692330264460718,27.815000534057614,-1.2105318106619123,28.09499931335449,0.09468375292240849
6634,2013-10-18,28.88500022888184,28.88500022888184,28.57999992370605,28.88500022888184,5381600.0,0.003648350928811883,1.0,0.0,58.984386059460654,47.258896290420374,-0.9767380671402748,-0.807033134780692,-1.759846806058892,-2.723208861404327,21.6809497875005,0.30500030517578836,-0.05101221482495788,0.7830003738403342,-0.060884563037713946,1.6268853107183823,0.3610579054013101,1.2049428422793582,-1.5076297401428285,99.60480923488898,43.00656277288242,0.4219424684390233,10,-0.7825002670288121,-1.0100002288818395,-2.3175001144409215,-2.7475004196167028,2.6949996948242116,4,0.09953262860373169,2.5384946446911165,28.78000068664551,1.021626302929077,28.86000061035156,1.7692330264460718,27.815000534057614,0.09953262860373169
6635,2013-10-21,28.790000915527344,28.989999771118164,28.59499931335449,28.88500022888184,6261200.0,-0.0032888804778165026,1.5901805424403168,-100.0,55.347617036814846,50.278740822666165,-0.7908982215872236,-0.6899119685167925,-1.6156768209289822,-2.594775314821021,20.991698601789093,0.3950004577636754,-0.10401821524405364,0.6515009880065925,-0.2461696593095013,1.5491716353226863,0.20266566434854738,1.1003363116646376,-1.382377848770144,84.31381055459731,30.90106968503244,0.4488353236580465,10,-0.6300010681152344,-0.6850013732910156,-2.1675004959106445,-2.652501106262207,2.729999542236328,0,0.08527265875778411,1.0,28.88500022888184,2.5384946446911165,28.78000068664551,1.021626302929077,28.86000061035156,0.08527265875778411
6636,2013-10-22,29.295000076293945,29.43000030517578,28.95000076293945,29.15500068664551,7256400.0,0.01754078307424578,1.3414620530522414,-1.473688437368149,61.1639093152523,53.494724859250965,-1.1048163276698233,-1.1465852073116096,-2.064623382815661,-3.0675350785417237,20.95795692827635,0.6399993896484375,-0.12196665604579238,1.0885001182556167,0.05932468123991441,2.117675555271319,0.5739123997477655,1.6030878367634678,-1.8240819413623086,90.8474444767724,39.70354623731497,0.5145877185078509,10,-0.8099994659423828,-0.9224996566772461,-2.502500057220459,-3.002500534057617,2.3349990844726562,1,0.07731692724866446,1.5901805424403168,28.790000915527344,1.0,28.88500022888184,2.5384946446911165,28.78000068664551,0.07731692724866446
6637,2013-10-23,29.35000038146973,29.46500015258789,29.184999465942386,29.20000076293945,5093000.0,0.0018774639028007467,-2.1110804997192827,1.0714305177112495,65.66793918577832,56.07037788059065,-0.9641309763908161,-1.138677563295527,-2.0662895868736157,-3.0875731154651938,20.81349903008332,0.28000068664550426,-0.045717825074298446,1.0665003776550321,-0.06328864018086833,2.1962893954909326,0.5016058687370837,1.6313948865729806,-1.7615373163234445,87.95813818791912,33.28473248058327,0.5648945089179493,10,-0.8474998474121129,-0.9600000381469762,-2.371249675750736,-2.7574996948242188,2.0900001525878835,2,0.07785348612311283,1.3414620530522414,29.295000076293945,1.5901805424403168,28.790000915527344,1.0,28.88500022888184,0.07785348612311283
6638,2013-10-24,29.395000457763672,29.48500061035156,29.29999923706055,29.395000457763672,4540200.0,0.0015332223410242651,1.055567329292589,0.0,65.36526470845408,58.33623070393506,-0.8596814883476718,-1.1513477023755954,-2.044888576369779,-3.098271677085478,20.47289128889599,0.18500137329100852,0.11890441344036518,1.0535004615783699,-0.1801344245733354,2.287135347730075,0.43668301850251723,1.6703179046542225,-1.6564144256220565,90.0552393035763,33.29683273784231,0.616817443075853,10,-0.8400001525878906,-0.9949998855590856,-2.2037501335144043,-2.5900001525878906,1.9599990844726562,3,0.08845042833748362,-2.1110804997192827,29.35000038146973,1.3414620530522414,29.295000076293945,1.5901805424403168,28.790000915527344,0.08845042833748362
6639,2013-10-25,29.54999923706055,29.56999969482422,29.239999771118164,29.43000030517578,4407400.0,0.00527296400350763,3.125002980235081,100.0,75.7575805343103,60.893770590701024,-0.8247132830809711,-1.2677785027464168,-2.1109733579870458,-3.21372760843623,20.13341827411683,0.3299999237060547,0.2829176633815145,1.1427493095397985,-0.20214189170803465,2.4876405107876316,0.4703037089158819,1.815194910163715,-1.6367717470979422,97.94867180118234,32.68452345008134,0.6724456006239173,10,-0.9074993133544957,-1.1074991226196325,-2.269999027252201,-2.682498931884769,1.6750011444091797,4,0.06700512692743876,1.055567329292589,29.395000457763672,-2.1110804997192827,29.35000038146973,1.3414620530522414,29.295000076293945,0.06700512692743876
6640,2013-10-28,29.3799991607666,29.71999931335449,29.309999465942386,29.51000022888184,6389000.0,-0.005752963813303258,-2.0370307577106477,-1.0833518771656523,79.59482459273507,64.17304908316497,-0.5065346260910033,-1.0587310465451836,-1.8475269724156433,-3.004053256633469,20.32240124293409,0.40999984741210227,0.39673304537507903,0.913499259948729,-0.494930874182117,2.321929394079575,0.20928419288330602,1.617714327014152,-1.2679590062206003,55.84405290053823,-16.72692641064296,0.7042150670654227,10,-0.5424995422363317,-0.8624992370605504,-2.094998836517334,-2.5124988555908203,1.9250011444091797,0,0.07488089944799192,3.125002980235081,29.54999923706055,1.055567329292589,29.395000457763672,-2.1110804997192827,29.35000038146973,0.07488089944799192
6641,2013-10-29,30.020000457763672,30.03000068664551,29.5,29.5049991607666,7141600.0,0.0217835709761256,-1.0190517019011873,-3.9615158895506415,82.26418552784182,66.81825019410735,-0.8949805441182868,-1.6552194672601885,-2.3890705554074856,-3.6044872358414892,20.40743917387804,0.6500015258789098,0.5353992230371993,1.4720005035400376,-0.09725173750217664,3.041252744582252,0.6873743830189305,2.256626624061145,-1.6828460209844813,98.81654267037409,17.993298873635524,0.7846261205211068,10,-0.7499999999999964,-1.3474998474121094,-2.726250171661377,-3.1525001525878906,1.0949993133544922,1,0.04996668811216076,-2.0370307577106477,29.3799991607666,3.125002980235081,29.54999923706055,1.055567329292589,29.395000457763672,0.04996668811216076
6642,2013-10-30,30.1200008392334,30.5049991607666,30.024999618530273,30.04999923706055,7715200.0,0.0033311252479966136,-6.999936422156878,0.1359250987929963,80.76402253639577,69.43441438856034,-0.8911699879689756,-1.703552588032629,-2.443676424298541,-3.662739558621208,20.896832457320603,0.4849987030029297,0.640350271091048,1.483750820159912,-0.23152426752781352,3.1990259078476377,0.6261132763160475,2.3413883640037767,-1.5119910024755967,69.5653353919641,-14.087071268303248,0.8576375438438634,10,-0.5775012969970703,-1.210000991821289,-2.8262505531311035,-3.252500534057617,1.0499992370605469,2,0.05013274500199638,-1.0190517019011873,30.020000457763672,-2.0370307577106477,29.3799991607666,3.125002980235081,29.54999923706055,0.05013274500199638
6643,2013-10-31,30.395000457763672,30.459999084472656,29.920000076293945,30.065000534057614,8845800.0,0.009130133162946974,1.347836182625606,4.714176725430115,83.80832612723904,72.19262995164684,-1.0202840279551637,-1.8945411099466511,-2.6672157546057633,-3.8906949102881114,21.90284755804671,0.5399990081787109,0.7981143918048943,1.6437503814697259,-0.2206559155384369,3.5081566784778886,0.7115472329656427,2.575953529973809,-1.4455325426842869,91.30444615997008,4.691037496483844,0.9322031485040819,10,-0.845001220703125,-1.4850006103515625,-2.8237504959106445,-3.5275001525878906,0.6350002288818395,3,0.03438065670523849,-6.999936422156878,30.1200008392334,-1.0190517019011873,30.020000457763672,-2.0370307577106477,29.3799991607666,0.03438065670523849
6644,2013-11-01,30.440000534057614,30.645000457763672,30.2549991607666,30.479999542236328,6079000.0,0.0014805091500647016,1.1081103372906431,-0.12120914371587224,82.61478320937769,75.2223150819316,-0.9180538965983018,-1.8563273967480143,-2.6598164113715477,-3.888629966692271,23.03237187726638,0.3900012969970703,0.8535154668594096,1.5755003929138134,-0.41258797887226706,3.563588764699894,0.5814562070207749,2.569544578806852,-1.2105369947545306,84.64421187984397,-1.0632629212055633,0.9940441858930401,11,-0.6424999237060511,-1.460000038146969,-2.778750896453854,-3.5725002288818324,0.649999618530277,4,0.030059099609902162,1.347836182625606,30.395000457763672,-6.999936422156878,30.1200008392334,-1.0190517019011873,30.020000457763672,0.030059099609902162
6645,2013-11-04,30.415000915527344,30.5,30.239999771118164,30.434999465942386,3974000.0,-0.0008212752329718187,2.466678534643897,0.49997615755094804,88.92218184808483,78.30656758557966,-0.7133204945814384,-1.7032490247564454,-2.586140797822665,-3.8258131817812497,25.120645976407573,0.26000022888183594,0.928174368774279,1.4137507438659682,-0.6072627798613759,3.4347642675933123,0.40324398200229794,2.4242575057296385,-0.9024299925321415,79.91271176558779,-8.77639032130871,1.0105067618636716,11,-0.5000009536743164,-1.4350004196166992,-2.657501220703125,-3.5475006103515625,0.2599983215332067,0,0.026631577891186975,1.1081103372906431,30.440000534057614,1.347836182625606,30.395000457763672,-6.999936422156878,30.1200008392334,0.026631577891186975
6646,2013-11-05,30.645000457763672,30.70499992370605,30.21999931335449,30.29999923706055,5272000.0,0.007562042916753997,1.0860234460241343,-17.2513113972309,85.3465636722652,80.49308141741153,-0.8176707808344048,-1.7629440709202733,-2.7571793653270547,-4.010206660607544,27.884887595141915,0.4850006103515625,1.001572092930985,1.4782502174377434,-0.510087954721751,3.466588389597238,0.48408113135799624,2.4724193035174906,-0.905943627814775,92.35675444521698,4.618321315423259,0.994169086079747,11,-0.6725006103515625,-1.6350002288818395,-2.856250762939453,-3.7775001525878906,-0.020000457763671875,1,0.021536950156739287,2.466678534643897,30.415000915527344,1.1081103372906431,30.440000534057614,1.347836182625606,30.395000457763672,0.021536950156739287
6647,2013-11-06,30.86000061035156,30.96999931335449,30.51499938964844,30.75,5785400.0,0.007015831273496254,1.7575918711780714,0.31884122069879883,89.09777320459902,83.13002680587208,-0.8894916457200459,-1.802168771501055,-2.892096129632744,-4.172698227561639,30.890592082341566,0.4549999237060476,1.1172456801744026,1.5230003356933572,-0.43101725017573145,3.477017921562446,0.5459915427588129,2.5000091286279016,-0.9277551616512305,89.5239254353299,2.2105719235940597,0.9770087929345452,11,-0.7550010681152308,-1.7175006866455078,-3.07125091552734,-3.9925003051757777,-0.2750015258789027,2,0.00826309642654599,1.0860234460241343,30.645000457763672,2.466678534643897,30.415000915527344,1.1081103372906431,30.440000534057614,0.00826309642654599
6648,2013-11-07,30.30500030517578,31.1200008392334,30.17499923706055,30.96500015258789,8441800.0,-0.017984455417982437,-1.0543468796258368,-5.999965321126564,72.82959274103283,82.80469482884125,-0.2143770513938037,-1.1120104390285022,-2.2593925735486806,-3.5739510620336574,33.47888472638923,0.945001602172848,1.1585754402540793,0.846000003814698,-1.0239246157921826,2.7159246234215786,-0.0889623059887441,1.78096231361814,-0.16520408354461935,13.756703461276528,-69.02754085397216,0.9349623098034403,11,-0.09000015258789062,-1.0874996185302734,-2.5500006675720215,-3.4375,0.5049991607666051,3,0.028543136855551543,1.7575918711780714,30.86000061035156,1.0860234460241343,30.645000457763672,2.466678534643897,30.415000915527344,0.028543136855551543
6649,2013-11-08,30.86000061035156,30.86000061035156,30.34000015258789,30.34000015258789,4590000.0,0.01831381948809918,1.0000000000000138,-0.7878796636129761,78.99159484278535,82.73766930106905,-0.6302939681840094,-1.5018269929996322,-2.731862207480315,-4.0760244250458015,36.387783051529674,0.5550003051757777,1.1970341560631397,1.2472502708435016,-0.547284048206123,3.041784589893126,0.3499831113186893,2.144517430368314,-0.6850013732910085,72.48679491293778,-9.686584999916477,0.8972671595248121,11,-0.5500001907348597,-1.6424999237060511,-3.105000972747799,-3.9925003051757777,-0.1800003051757777,4,0.005508751553197522,-1.0543468796258368,30.30500030517578,1.7575918711780714,30.86000061035156,1.0860234460241343,30.645000457763672,0.005508751553197522
6650,2013-11-11,30.84499931335449,31.020000457763672,30.690000534057614,30.86000061035156,5274400.0,-0.00048610812379690227,-1.0307759121560376,-0.0288486226754211,75.16231031800687,81.94857205553184,-0.4309470682065317,-1.3388844481238813,-2.6282896626861323,-4.000700391758183,38.76870133531655,0.32999992370605824,1.2422147152896628,1.094748973846432,-0.6302024739418677,2.8197004216347317,0.23227324995228216,1.9572246977405818,-0.6700000762939382,70.89935876864153,-9.756416776981155,0.8624757238941504,11,-0.32499885559081676,-1.6274986267089808,-3.089999675750729,-3.9774990081787074,0.40500068664551137,0,0.007942967893902031,1.0000000000000138,30.86000061035156,-1.0543468796258368,30.30500030517578,1.7575918711780714,30.86000061035156,0.007942967893902031
6651,2013-11-12,30.809999465942386,30.875,30.645000457763672,30.729999542236328,4517800.0,-0.0011347008653344037,1.190461485363439,-5.33286713286737,73.85618348436303,81.18103438308377,-0.30407818594375513,-1.1257184107658595,-2.5099078928671688,-3.909120384450251,41.22473316496518,0.22999954223632812,1.2420870903794423,0.9099991798400922,-0.6161103273855097,2.436108687065694,0.14694442622728943,1.6730539334528949,-0.46999931335449574,67.19567749110436,-12.018532609716061,0.7630547536128015,11,-0.2899990081787145,-1.5924987792968786,-3.066249847412113,-3.942499160766605,0.4650001525878871,1,-0.0043817017598805075,-1.0307759121560376,30.84499931335449,1.0000000000000138,30.86000061035156,-1.0543468796258368,30.30500030517578,-0.0043817017598805075
6652,2013-11-13,31.36000061035156,31.3799991607666,30.7450008392334,30.78499984741211,5782400.0,0.01785138441878731,1.0650423649964644,7.187516391292582,77.55959055967416,80.4867304311321,-0.7372136602498998,-1.5587401076192826,-2.9803448952788862,-4.393659213008679,42.59606975403195,0.6349983215332031,1.265341962653281,1.3350003242492647,-0.24115757623345857,2.911158224731988,0.5469213740079013,2.123079274490628,-0.8640003204345668,98.34036915508378,19.650746734210614,0.7880789502413622,11,-0.5825014114379847,-2.005001068115231,-3.6512503623962367,-4.492500305175778,-0.11499977111816051,2,-0.02343751900658264,1.190461485363439,30.809999465942386,-1.0307759121560376,30.84499931335449,1.0000000000000138,30.86000061035156,-0.02343751900658264
6653,2013-11-14,31.5049991607666,31.54999923706055,31.170000076293945,31.395000457763672,4394000.0,0.004623678175796453,2.800013351516728,0.1913018383499312,77.49646563957855,79.9180284789322,-0.7914276528274264,-1.5695951569744224,-3.046483707759066,-4.474881143642627,44.10272080943415,0.3799991607666051,1.2191360319177171,1.3437489509582505,-0.2502788528419799,2.937776754758481,0.5467350490581353,2.1407628528583658,-0.8599987030029297,96.28098261631655,19.200185033800636,0.7970139019001157,11,-0.6424999237060511,-1.9599990844726562,-3.7812490463256836,-4.63749885559082,-0.14999961853027344,3,-0.02920171721317255,1.0650423649964644,31.36000061035156,1.190461485363439,30.809999465942386,-1.0307759121560376,30.84499931335449,-0.02920171721317255
6654,2013-11-15,31.76000022888184,31.76499938964844,31.364999771118164,31.45499992370605,4935000.0,0.008093987459386831,1.5396911898273948,2.7727627403721753,82.69229358471216,79.22581867189079,-0.9381525391552543,-1.6845316455860981,-3.2148121818762974,-4.666210691440941,45.717881206037966,0.399999618530277,1.1955117630916945,1.4550000190734913,-0.17261033105667067,3.0826103692036533,0.6411948440084103,2.2688051941385723,-1.014999389648441,99.55364593444845,18.969181295200386,0.8138051750650803,11,-0.7900009155273438,-2.107500076293949,-4.0000000000000036,-4.892499923706058,-0.24500083923339844,4,-0.02991186259739198,2.800013351516728,31.5049991607666,1.0650423649964644,31.36000061035156,1.190461485363439,30.809999465942386,-0.02991186259739198
6655,2013-11-18,31.2450008392334,31.88999938964844,31.11000061035156,31.88999938964844,9109400.0,-0.016215345904818768,1.4186063016574704,-2.114747229657015,67.42531905345632,77.23456926980093,-0.32747354651813865,-1.0289334975424183,-2.617821145629602,-4.0945983820440865,46.96243350617042,0.7799987792968821,1.119985582792392,0.8172506332397447,-0.6955248213935121,2.3300260878730015,0.06086290592311627,1.573638360556373,-0.2960002899169929,48.19284307026695,-28.842590041065726,0.7563877273166282,11,-0.2125015258789027,-1.4875011444091797,-3.4850006103515625,-4.377500534057617,0.5799999237060511,0,-0.01808290986979788,1.5396911898273948,31.76000022888184,2.800013351516728,31.5049991607666,1.0650423649964644,31.36000061035156,-0.01808290986979788
6656,2013-11-19,31.559999465942386,31.96500015258789,31.26499938964844,31.290000915527344,7630800.0,0.010081568834956034,-3.3749828637504997,-0.41860334452116893,69.30293302188505,75.0351425828327,-0.5576756988555864,-1.2285310392884732,-2.844993713411043,-4.350098646844053,47.67411917260957,0.7199993133544922,1.0666143397319061,1.0189992904663114,-0.4757409548946576,2.513739535827277,0.2716291677858287,1.7663694131467942,-0.4499988555908274,66.80320372214635,-10.71543011837565,0.7473701226804831,11,-0.4899997711181676,-1.7199993133544957,-3.7787494659423864,-4.692499160766605,0.13000106811522727,1,-0.009822543447027599,1.4186063016574704,31.2450008392334,1.5396911898273948,31.76000022888184,2.800013351516728,31.5049991607666,-0.009822543447027599
6657,2013-11-20,31.63500022888184,31.81999969482422,31.5049991607666,31.559999465942386,7536000.0,0.0023764500699814395,-2.4053859001586417,0.2777820948451824,67.56373271837126,74.45004702475919,-0.5712553786451622,-1.1842870963440753,-2.839963467877485,-4.367834147245315,48.37771074002752,0.3150005340576172,1.003746291863255,0.9797500610351584,-0.48060132405055,2.4401014461208668,0.2495743684923042,1.7099257535780126,-0.5249996185302805,61.40349703078141,-13.77765968531547,0.730175692542855,11,-0.48250007629394887,-1.6750001907348668,-3.866250038146976,-4.767499923706058,0.024999618530269885,2,-0.011379820064704615,-3.3749828637504997,31.559999465942386,1.4186063016574704,31.2450008392334,1.5396911898273948,31.76000022888184,-0.011379820064704615
6658,2013-11-21,31.9950008392334,32.044998168945305,31.59000015258789,31.625,6655200.0,0.011379820064704393,-1.0681702913471178,4.933294339046844,70.22106386862777,73.47554358318612,-0.744624153817707,-1.4119039904821058,-3.1062015089494217,-4.66605852236777,49.18468863694172,0.45499801635741477,0.9862982706585512,1.2097506523132324,-0.24110584450170336,2.6606071491281647,0.48432240390576453,1.9351789007207003,-0.7300014495849574,94.65267804687065,19.814738339788093,0.7254282484074669,11,-0.6500015258789098,-1.7175016403198242,-4.006250858306885,-4.972500801086422,-0.13000106811523438,3,-0.023441162066804022,-2.4053859001586417,31.63500022888184,-3.3749828637504997,31.559999465942386,1.4186063016574704,31.2450008392334,-0.023441162066804022
6659,2013-11-22,31.53000068664551,31.71500015258789,31.334999084472656,31.63999938964844,10475800.0,-0.014533525250534973,1.9230825661153277,-0.297293117580044,63.01049375159975,72.12534174247422,-0.19510745227742987,-0.8337059452459066,-2.552843206467191,-4.141758095839268,49.61867566497495,0.6600017547607422,0.9256451386406574,0.6457504272460959,-0.717794861898664,2.0092957163908522,-0.03602221732628408,1.3275230718184758,0.514997482299794,44.919911547752086,-28.066737982030453,0.6817726445723788,11,-0.18500137329102273,-1.2175016403198349,-3.5412507057189977,-4.507500648498535,0.2099990844726527,4,-0.005550305759533525,-1.0681702913471178,31.9950008392334,-2.4053859001586417,31.63500022888184,-3.3749828637504997,31.559999465942386,-0.005550305759533525
6660,2013-11-25,31.57999992370605,32.0,31.5,31.78499984741211,5714000.0,0.0015857670780741184,-1.73972774540799,1.8636576442232988,61.388540021550035,70.7400480243839,-0.14514621685146523,-0.7488287203012476,-2.5296512139456837,-4.136593917661639,49.99570188522433,0.5,0.952970226642865,0.5857496261596644,-0.6116827935270841,1.783182045846413,-0.012966583683709842,1.1844658360030387,0.46499824523925426,40.38474705583124,-28.906178251077506,0.5987162098433751,11,-0.18500041961669922,-1.260001182556156,-3.5912499427795375,-4.557499885559075,0.2199993133544993,0,-0.0020582816407423987,1.9230825661153277,31.53000068664551,-1.0681702913471178,31.9950008392334,-2.4053859001586417,31.63500022888184,-0.0020582816407423987
6661,2013-11-26,31.520000457763672,31.774999618530273,31.51000022888184,31.63999938964844,7814200.0,-0.0018999197621067943,-2.785722070844828,0.5853608611914958,58.354426834603544,68.60614094382049,0.0292323669370127,-0.6015319944663275,-2.4061259603194145,-4.0251318653990324,49.99622498684748,0.26499938964843395,0.9020661353094432,0.45075016021728587,-0.6755396388278072,1.577039959262379,-0.11239473930526245,1.0138950597398342,0.5107977294921824,26.056565048731738,-38.994778622849424,0.5631448995225471,11,0.05749893188475852,-1.0225009918212962,-3.387500762939453,-4.447500228881836,-0.06500053405762074,1,0.009676405480528949,-1.73972774540799,31.57999992370605,1.9230825661153277,31.53000068664551,-1.0681702913471178,31.9950008392334,0.009676405480528949
6662,2013-11-27,31.6299991607666,31.684999465942386,31.5,31.61000061035156,5067400.0,0.0034898065166695247,1.8461640036972449,-0.16665607019107911,68.90155738726381,67.65115113800773,-0.042956718338537314,-0.624630241450685,-2.4645180060611978,-4.081308338313303,49.46898776616238,0.18499946594238637,0.8899455834685952,0.48524894714355327,-0.5735359956092765,1.5440338898963795,-0.04414352423286161,1.0146414185199681,0.38688304443358845,41.549360097141005,-28.75153765859187,0.5293924713764134,11,-0.05249977111817117,-1.015000343322754,-3.2012486457824707,-4.337498664855957,-0.03999900817871094,2,0.0018969767588687958,-2.785722070844828,31.520000457763672,-1.73972774540799,31.57999992370605,1.9230825661153277,31.53000068664551,0.0018969767588687958
6663,2013-11-29,31.440000534057614,31.895000457763672,31.42499923706055,31.729999542236328,4604600.0,-0.006006912164090661,-1.937492921983914,-14.501001430612765,59.235674980243175,65.04486018195563,0.15293498947257333,-0.3713690016554061,-2.222122247205636,-3.8421175403299124,49.357300016821476,0.47000122070312145,0.885689182346276,0.2430003166198702,-0.7617586944012125,1.2477593276409529,-0.25937918889066935,0.7453798221304098,0.5632440087280237,15.78966992875364,-51.99434592863845,0.5023795055105407,11,0.13749885559081676,-0.7975015640258789,-2.993750095367428,-4.130000114440914,0.30999946594238637,4,0.0069974335120057685,1.8461640036972449,31.6299991607666,-2.785722070844828,31.520000457763672,-1.73972774540799,31.57999992370605,0.0069974335120057685
6664,2013-12-02,31.354999542236328,31.72500038146973,31.274999618530273,31.489999771118164,8938400.0,-0.002703593841520746,-2.0508518410758976,0.4655196227382986,57.943935784684605,63.99137315209211,0.19494569152012176,-0.2258850815337894,-2.082697207292693,-3.7116715349117477,48.857666441892775,0.4500007629394567,0.8080933386927533,0.11224937438964844,-0.8286765179138698,1.0531752666931666,-0.35821357176211066,0.5827123205414075,0.6348800913830495,11.034466429366313,-54.02749277534986,0.4704629461517589,12,0.2999992370605469,-0.7125005722045934,-2.8774991035461426,-4.034998893737793,0.30500030517578125,0,0.016265355966433637,-1.937492921983914,31.440000534057614,1.8461640036972449,31.6299991607666,-2.785722070844828,31.520000457763672,0.016265355966433637
6665,2013-12-03,31.22500038146973,31.315000534057614,31.040000915527344,31.15999984741211,7173200.0,-0.004146042502455982,1.2448871554133845,-0.48148462114471613,56.27838662950077,62.54420133071608,0.3596281769476555,-0.03382563709217479,-1.8909254003808975,-3.5370807803414017,48.11173545582977,0.3149986267089844,0.7139559991363669,-0.05824975967406942,-0.9151368509028437,0.7986373315547013,-0.4866933052884548,0.37019378594031593,0.7362840515460825,21.637376022272907,-41.37200676388845,0.42844354561438597,12,0.31749916076659446,-0.5475015640258825,-2.682500362396244,-3.862500190734867,0.8000011444091761,1,0.016493174807262978,-2.0508518410758976,31.354999542236328,-1.937492921983914,31.440000534057614,1.8461640036972449,31.6299991607666,0.016493174807262978
6666,2013-12-04,31.30500030517578,31.40500068664551,30.815000534057614,31.024999618530273,10358800.0,0.002562047165050707,1.4583265450470608,4.307667478505589,49.02997536253147,60.484894957844986,0.26781645458337877,-0.0651869707676127,-1.902919713554109,-3.570613161071769,46.8657085583841,0.5900001525878977,0.5703708140130246,-0.011249828338623757,-0.8137517037475206,0.7912520470702731,-0.4125007660430704,0.3900011093658229,0.601007116790722,45.370352382684985,-12.625863331445558,0.4012509377044477,12,0.12499904632567649,-0.5325012207031286,-2.6275005340576207,-3.8675003051757812,0.14999961853026988,2,0.015812136305998648,1.2448871554133845,31.22500038146973,-2.0508518410758976,31.354999542236328,-1.937492921983914,31.440000534057614,0.015812136305998648
6667,2013-12-05,31.114999771118164,31.45499992370605,31.09000015258789,31.28499984741211,6709600.0,-0.006069335000971177,-2.3181900938938322,-0.6071416407245183,43.22917080588203,57.48579572865101,0.4205200336184589,0.15272738995795976,-1.6416895232615332,-3.335337027969956,45.32030433715478,0.3649997711181605,0.5280068820622859,-0.21400032043457173,-0.9937615305150018,0.5657608896458619,-0.6038809254747868,0.1758802846056433,0.7037270998156266,27.77770909752404,-24.327495395299017,0.3898806050402163,12,0.29250049591064453,-0.1325006484985387,-2.143749237060547,-3.5224990844726527,0.3150005340576172,3,0.010927210512258645,1.4583265450470608,31.30500030517578,1.2448871554133845,31.22500038146973,-2.0508518410758976,31.354999542236328,0.010927210512258645
6668,2013-12-06,31.170000076293945,31.3799991607666,30.934999465942386,31.36000061035156,6658600.0,0.0017676460093318802,2.8696023551851084,1.1176496987512272,38.99252005209616,54.81713198426172,0.26394290535045073,0.17481630431333528,-1.637053616002465,-3.345639486664325,44.661622485251705,0.4449996948242152,0.44759603501511336,-0.20225000381469727,-0.8225088716219844,0.41800886399258985,-0.5123794377183408,0.1078794300889463,0.5684286876897495,39.0109452486052,-6.799372827878983,0.3101294339036427,12,0.23750019073486328,-0.18750095367431996,-1.9437503814697266,-3.3400001525878906,0.10499954223632812,4,0.013474497121139573,-2.3181900938938322,31.114999771118164,1.4583265450470608,31.30500030517578,1.2448871554133845,31.22500038146973,0.013474497121139573
6669,2013-12-09,31.03000068664551,31.739999771118164,30.95499992370605,31.739999771118164,7936000.0,-0.0044914786431107245,1.2112700271864791,3.7368267831150437,45.3362151856627,53.033540335829805,0.36381792792304424,0.3459412757739919,-1.437815249546258,-3.1611428836481252,44.19851412213851,0.7849998474121129,0.36578280656343765,-0.35074939727782706,-0.9455895220096231,0.24409072745396898,-0.6481694596437251,-0.05332933491192904,-0.21500015258789773,23.2432789102748,-21.34589409215445,0.2974200623658973,12,0.32499980926513317,0.07999801635741832,-1.8000011444091832,-2.645001411437992,0.03499984741210227,0,0.023203328953336433,2.8696023551851084,31.170000076293945,-2.3181900938938322,31.114999771118164,1.4583265450470608,31.30500030517578,0.023203328953336433
6670,2013-12-10,31.09000015258789,31.239999771118164,30.95000076293945,31.0,6592800.0,0.0019335953791390637,-2.052643202762587,-0.12676094174788644,38.53658718129764,50.83155815212915,0.2536795811757848,0.3217331968389665,-1.4353676139116942,-3.1757646754132622,43.505169658194006,0.2899990081787145,0.23125818657183217,-0.30299997329711914,-0.8602905127168796,0.25429056612264134,-0.5816452430069994,-0.0243547035872389,-0.2564996337890655,29.729713010809277,-11.551780662818842,0.27864526970987996,12,0.2650003433227539,0.019998550415039062,-1.701249599456787,-2.635000228881836,-0.15999984741210938,1,0.018333859505522465,1.2112700271864791,31.03000068664551,2.8696023551851084,31.170000076293945,-2.3181900938938322,31.114999771118164,0.018333859505522465
6671,2013-12-11,30.67499923706055,31.21500015258789,30.6299991607666,31.17499923706055,7379400.0,-0.013348372900950145,1.0172384309805305,-5.555546136565931,29.916276085413898,46.49986022970138,0.5992269530036722,0.7653410998718826,-0.9677408045229718,-2.7154225414295183,42.60134957251102,0.5850009918212891,0.14055939104954973,-0.711250877380369,-1.3006207092787072,-0.12188104548203071,-1.005935793329538,-0.41656596143119984,1.0650005340576136,4.054058698192636,-33.24945358016171,0.2946849159491699,12,0.5875005722045863,0.43499946594237926,-1.2274990081787145,-2.2199993133544957,-0.5699996948242223,2,0.04400985566080551,-2.052643202762587,31.09000015258789,1.2112700271864791,31.03000068664551,2.8696023551851084,31.170000076293945,0.04400985566080551
6672,2013-12-12,30.625,30.93000030517578,30.540000915527344,30.709999084472656,6765000.0,-0.001629967018879075,-2.0588516889567066,0.1699981689453125,17.06722591211279,41.81447699990912,0.5494562626359603,0.7983862913286437,-0.8634833148552019,-2.6181561199269083,40.96813392529142,0.3899993896484375,0.049252690494167695,-0.7245000839233384,-1.4053271659936755,-0.04367300185300138,-1.064913624958507,-0.3840865428881699,1.0927997589111342,7.083263794514778,-22.017264397909525,0.3404135410351693,12,0.5150003433227539,0.4849987030029297,-1.1337499618530273,-2.140000343322754,-1.0300006866455114,3,0.0271020383250955,1.0172384309805305,30.67499923706055,-2.052643202762587,31.09000015258789,1.2112700271864791,31.03000068664551,0.0271020383250955
6673,2013-12-13,30.584999084472656,30.770000457763672,30.54999923706055,30.76000022888184,5876000.0,-0.0013061523437499778,1.256404237213497,2.0588591688358733,21.45004869222427,37.75960065630242,0.5089414379602779,0.8073209183985881,-0.7601884063587505,-2.527926341036853,39.07129176208852,0.22000122070312145,-0.028414298810030658,-0.7185009956359849,-1.4751846196754244,0.038182628403454544,-1.0968428076557046,-0.3401591836162652,1.085688720703125,3.749850988245953,-22.385082405601565,0.3783418120197195,12,0.5550012588500977,0.5249996185302734,-0.9612493515014648,-1.9674997329711914,-1.3849983215332067,4,0.027627962922912586,-2.0588516889567066,30.625,1.0172384309805305,30.67499923706055,-2.052643202762587,31.09000015258789,0.027627962922912586
6674,2013-12-16,30.809999465942386,30.920000076293945,30.545000076293945,30.70499992370605,5759600.0,0.00735656001977647,1.3076868903834642,-0.5999934605617662,28.961713322062977,34.72441473325377,0.221830666204486,0.5349255814657674,-0.9205543169738313,-2.702236783038643,36.97488173341688,0.375,-0.15800205487753516,-0.44600057601928356,-1.2012953467229188,0.30929419468434816,-0.8236479613711012,-0.06835319066746592,0.8154608636474556,38.5712845469091,13.650664261130053,0.3776473853518164,12,0.33000087738036754,0.38249969482421164,-1.0937490463256871,-2.1174993515014684,-1.9349994659423864,0,0.015092507648430953,1.256404237213497,30.584999084472656,-2.0588516889567066,30.625,1.0172384309805305,30.67499923706055,0.015092507648430953
6675,2013-12-17,30.68000030517578,30.96999931335449,30.68000030517578,30.915000915527344,4900800.0,-0.004219382116845138,-1.468070255178205,-2.2381108083558887,27.894706197685807,32.37605149271536,0.29769766176993784,0.6539546015089357,-0.710140927675095,-2.5208309869090186,35.641210104223696,0.2899990081787074,-0.23836834765606696,-0.5477497100830071,-1.3458298854170394,0.2503304652510252,-0.946789797750025,-0.14870962241598917,0.9020416478515614,20.7406737610697,-3.8695235324203665,0.39904008766701676,12,0.46000003814697266,0.6124992370605433,-0.9162497520446777,-1.9875001907348633,-1.6300010681152308,1,0.012548899121649582,1.3076868903834642,30.809999465942386,1.256404237213497,30.584999084472656,-2.0588516889567066,30.625,0.012548899121649582
6676,2013-12-18,31.25,31.26000022888184,30.545000076293945,30.70000076293945,7247600.0,0.018578868616505817,1.5087738084083815,-2.340416206739837,41.94916589820408,32.233828725195586,-0.31393824969430284,0.0627573390938636,-1.1803228583874343,-3.0367851535176413,34.35445063680884,0.7150001525878942,-0.2997290526256968,0.03774995803832937,-0.7450556870799439,0.8205556031566026,-0.35365286452080724,0.429152780597466,0.2903603115273441,98.61107799738751,72.99815850675363,0.39140282255913683,12,-0.1099996566772461,0.04249954223632457,-1.3812494277954102,-2.557499885559082,-2.1749992370605504,2,-0.010239990234375052,-1.468070255178205,30.68000030517578,1.3076868903834642,30.809999465942386,1.256404237213497,30.584999084472656,-0.010239990234375052
6677,2013-12-19,31.274999618530273,31.290000915527344,30.979999542236328,31.13999938964844,6307400.0,0.0007999877929687482,2.757528118461663,0.24545530208975538,46.24143648137147,33.03926388400396,-0.3507390649805764,0.009912756336365902,-1.1070247665775952,-3.0093604352672862,33.01844895262822,0.3100013732910156,-0.3483943566882921,0.08074960708618306,-0.6772903845659393,0.8387895987383054,-0.2982703887398799,0.459769602912246,0.2253463171570722,97.98640535593134,68.19256630639268,0.3790199958260613,12,-0.13499927520751953,0.017499923706051135,-1.4062490463256836,-2.5774993896484375,-2.6499996185302734,3,-0.03741007483820169,1.5087738084083815,31.25,-1.468070255178205,30.68000030517578,1.3076868903834642,30.809999465942386,-0.03741007483820169
6678,2013-12-20,31.2450008392334,31.56999969482422,31.18000030517578,31.28499984741211,10278200.0,-0.0009591935943333851,-3.5882260543706312,-0.2962884471382833,47.42993382205485,33.27189928804753,-0.34529395829401466,-0.020192819753230395,-0.9902677222606684,-2.9261803657797074,31.524781057147912,0.3899993896484375,-0.37753480011826923,0.08825082778930593,-0.5707301631991868,0.7472318187777987,-0.2412396677049422,0.41774132328355407,-0.7049999237060547,68.29278277617023,34.63368107691538,0.32949049549424647,12,-0.1900005340576172,0.047498703002926135,-1.1787514686584473,-2.3075008392333984,-2.490001678466797,4,-0.05280849676941124,2.757528118461663,31.274999618530273,1.5087738084083815,31.25,-1.468070255178205,30.68000030517578,-0.05280849676941124
6679,2013-12-23,31.354999542236328,31.4950008392334,31.229999542236328,31.420000076293945,4255800.0,0.003520521685018041,1.4651047257436371,1.625053645510467,53.06602224583411,34.886280961884914,-0.4518614932310605,-0.1517549484426084,-1.007862166992922,-2.993314570654846,30.800639307699658,0.2650012969970703,-0.37040232496777037,0.20699958801269602,-0.4355563748490532,0.8495555508744452,-0.11427839341817858,0.5282775694435706,-0.7943986511230463,79.0243675508704,42.03342327094857,0.32127798143087405,12,-0.2999992370605469,-0.06250000000000355,-1.151249885559082,-2.302499771118164,-2.674999237060547,0,-0.06872903239542438,-3.5882260543706312,31.2450008392334,2.757528118461663,31.274999618530273,1.5087738084083815,31.25,-0.06872903239542438
6680,2013-12-24,31.51499938964844,31.690000534057614,31.43000030517578,31.4950008392334,2339200.0,0.005102849617222516,-2.4666785346438496,-0.30766747850587933,54.772713085817,37.64810729526304,-0.6093108532563853,-0.33399842951981285,-1.08168710661921,-3.112676974334434,29.7915254483687,0.3350009918212855,-0.35079185368268284,0.3702494621276884,-0.2637063132170603,1.004205237472437,0.053271574455312276,0.6872273498000645,-0.9342105224609405,84.71606336726082,46.76979744020721,0.316977887672375,12,-0.3999986648559606,-0.22249984741211648,-1.2037496566772496,-2.2824993133544957,-3.3949985504150426,1,-0.08376961576320341,1.4651047257436371,31.354999542236328,-3.5882260543706312,31.2450008392334,2.757528118461663,31.274999618530273,-0.08376961576320341
6681,2013-12-26,31.82500076293945,31.90500068664551,31.59000015258789,31.60000038146973,3212800.0,0.009836629519111906,-1.57142412281729,11.250834525510284,65.3017601062854,43.00749998350444,-0.8258795103326442,-0.6534827624739954,-1.2911080106069832,-3.3823804430346414,28.85000392770372,0.3900012969970703,-0.3350031835009055,0.6650008201599071,-0.019612266653819432,1.3496139069736337,0.32269427675304385,1.0073073635667704,-1.199843429077145,91.3513702994217,49.96587437599315,0.34230654340686345,12,-0.600000381469723,-0.532501220703125,-1.430001258850094,-2.5300006866455043,-3.8100013732910085,3,-0.08719564679823721,-2.4666785346438496,31.51499938964844,1.4651047257436371,31.354999542236328,-3.5882260543706312,31.2450008392334,-0.08719564679823721
6682,2013-12-27,31.690000534057614,31.88999938964844,31.559999465942386,31.875,3304400.0,-0.0042419552441628205,2.069791786800938,-0.822218454626414,60.83335320156715,47.38342270676476,-0.5854927112157178,-0.5415209620166515,-1.0887109054918618,-3.2035462521834255,27.852926263618915,0.3299999237060547,-0.30907262737439467,0.5270005226135233,-0.16674946680413427,1.2207505120311808,0.18012552790469272,0.8738755173223538,-0.9880525990283182,70.34482214312126,27.475089390695047,0.34687499470882943,12,-0.4650001525878871,-0.39750099182128906,-1.235000610351559,-2.3050003051757777,-2.7950000762939418,4,-0.08251813591191937,-1.57142412281729,31.82500076293945,-2.4666785346438496,31.51499938964844,1.4651047257436371,31.354999542236328,-0.08251813591191937
6683,2013-12-30,31.65999984741211,31.86000061035156,31.4950008392334,31.71500015258789,3522600.0,-0.0009466925257152203,1.1159332153914427,0.29729980514057147,63.75544614902807,51.24939302087199,-0.43244292410087226,-0.5209002311843065,-0.9876933443965754,-3.122495343891547,26.44029673511996,0.3649997711181605,-0.21761073096682892,0.4859998703002937,-0.23276845335241703,1.2047681939530044,0.12661570847393833,0.845384032126649,-0.8858687472858406,63.7036409104392,17.593220727974334,0.35938416182635474,12,-0.4349994659423828,-0.3675003051757848,-1.1037497520446777,-2.2649993896484375,-1.9650001525878906,0,-0.09586228243965678,2.069791786800938,31.690000534057614,-1.57142412281729,31.82500076293945,-2.4666785346438496,31.51499938964844,-0.09586228243965678
6684,2013-12-31,31.864999771118164,31.899999618530273,31.625,31.65999984741211,3256200.0,0.0064750449998125514,1.0,-3.727250658898599,65.91375335744348,55.4737315941784,-0.527528423539259,-0.7227910496888299,-1.1212150294773338,-3.27393636420857,25.503335539846272,0.27499961853027344,-0.08293821954777059,0.6654997825622573,-0.11393285869601755,1.444932423820532,0.27578346193311987,1.0552161031913947,-1.0230164958007393,91.57876138886924,41.603635861153236,0.3897163206291383,12,-0.6399993896484375,-0.5949993133544922,-1.0537505149841309,-2.4125003814697337,-2.1499996185302734,1,-0.09759926667786789,1.1159332153914427,31.65999984741211,2.069791786800938,31.690000534057614,-1.57142412281729,31.82500076293945,-0.09759926667786789
6685,2014-01-02,31.739999771118164,32.165000915527344,31.59499931335449,31.68000030517578,4197000.0,-0.003922799337764293,-3.956504432484308,0.2926804305957443,74.82520405087321,59.12662472225274,-0.2641312690293063,-0.5873437640947117,-0.9216529949655197,-3.092447000027999,25.451292706700585,0.5700016021728551,0.03601168066661131,0.5147498130798347,-0.30139335380795274,1.3308929799676186,0.10667822963594276,0.9228213965237266,-0.834235451121053,36.56700059497883,-18.423003581061003,0.408071583443892,1,-0.16749954223632812,-0.3874988555908203,-0.9112505912780833,-2.2875003814697337,-2.1100006103515625,3,-0.09640830144954293,1.0,31.864999771118164,1.1159332153914427,31.65999984741211,2.069791786800938,31.690000534057614,-0.09640830144954293
6686,2014-01-03,31.79999923706055,32.06999969482422,31.625,31.6299991607666,3302600.0,0.0018903423558618293,-3.944485064267625,2.833359824522423,77.26217871557039,62.57337385938596,-0.2658675924054634,-0.6412341431597888,-0.9211360428294881,-3.095034716640196,26.081401710137815,0.44499969482421875,0.13842629338475376,0.5499993324279835,-0.3054047082468365,1.4054033731028035,0.12229731209057348,0.9777013527653935,-0.7934959894210216,45.52214374574814,-14.886305937321751,0.4277020203374099,1,-0.12749862670898793,-0.4474983215332067,-0.9425001144409286,-2.34749984741212,-1.8199996948242223,4,-0.11572322283386682,-3.956504432484308,31.739999771118164,1.0,31.864999771118164,1.1159332153914427,31.65999984741211,-0.11572322283386682
6687,2014-01-06,31.45499992370605,32.009998321533196,31.434999465942386,31.90999984741211,6277000.0,-0.01084903527143577,-1.3232237605144725,-2.676468938280435,67.68296417824567,64.82371056562937,0.11996556475427411,-0.2840186270606857,-0.5201546116128526,-2.6962823437893455,26.386466285383182,0.5749988555908097,0.2560909123734838,0.18800001144408895,-0.6696186392266021,1.0456186621147836,-0.24080931389125837,0.6168093367794363,-0.3558168626354963,2.739783294270996,-62.157306394908545,0.4288093253353473,1,0.2425003051757848,-0.10249900817870738,-0.4175004959106481,-1.822501182556156,-1.3899993896484375,0,-0.10936259870930898,-3.944485064267625,31.79999923706055,-3.956504432484308,31.739999771118164,1.0,31.864999771118164,-0.10936259870930898
6688,2014-01-07,31.59000015258789,32.0,31.47500038146973,31.5,6293800.0,0.004291852780457184,-6.500027247956734,-0.1978025663275343,66.45573134840046,66.31145602147008,0.04363910554409145,-0.40679686360864054,-0.5979004870891806,-2.7705304512658913,27.17353951991292,0.5450000762939489,0.3130393021908553,0.30200023651122976,-0.5661219348891109,1.1701224079115669,-0.1320608491889388,0.7360613222113983,-0.40555166316079294,21.232928610433575,-45.05291651821305,0.434061085700169,1,0.20750045776367188,-0.23749923706054688,-0.4937510490417516,-1.9100008010864329,-1.5050010681152344,1,-0.08531179746143314,-1.3232237605144725,31.45499992370605,-3.944485064267625,31.79999923706055,-3.956504432484308,31.739999771118164,-0.08531179746143314
6689,2014-01-08,31.75,31.78000068664551,31.45499992370605,31.63999938964844,6096000.0,0.005064889099058778,2.8234937731402807,1.2222269317169951,72.291681567842,68.25800807502843,-0.06083498906101781,-0.5376563911919092,-0.7026031465683964,-2.8586507231055904,27.311791084818925,0.32500076293946023,0.36306503842211413,0.42600011825561523,-0.456667133927283,1.3086673704385134,-0.01533350783583387,0.8673337443470643,-0.4871073164848809,43.15067240437773,-27.702652983167056,0.44133362609144855,1,0.05000019073486328,-0.39749908447265625,-0.6400008201599192,-2.0700006484985423,-1.8549995422363281,2,-0.06472441906065451,-6.500027247956734,31.59000015258789,-1.3232237605144725,31.45499992370605,-3.944485064267625,31.79999923706055,-0.06472441906065451
6690,2014-01-09,31.65999984741211,31.895000457763672,31.614999771118164,31.795000076293945,5041000.0,-0.002834650475209144,-1.488890772686814,-1.2272679983354537,60.67708954215638,67.7441557901252,0.05799534050890642,-0.42452963280826594,-0.5517310584109865,-2.6942493619201855,27.558073727967813,0.2800006866455078,0.4143707936470733,0.3074999809265151,-0.5801494451231477,1.1951494069761779,-0.1363247320983163,0.7513246939513465,-0.32493850533601076,35.43311816846502,-30.590908742907665,0.4438247130248306,1,0.1400003433227539,-0.3074989318847656,-0.5112509727478027,-1.9800004959106516,-1.5450000762939453,3,-0.0614339767592641,2.8234937731402807,31.75,-6.500027247956734,31.59000015258789,-1.3232237605144725,31.45499992370605,-0.0614339767592641
6691,2014-01-10,32.025001525878906,32.03499984741211,31.75,31.82999992370605,5760400.0,0.011528795964180327,1.6511830093771347,-1.4444538634340958,66.59296087150628,68.38411219789621,-0.30804718746892235,-0.7201281705368139,-0.8709967137840877,-2.9841275978031803,28.852044109970564,0.375,0.4561060035275375,0.605001544952394,-0.2709644736103911,1.480967563515179,0.16701853567100144,1.0429845542337866,-0.623545017926709,98.33361413725908,34.850924189054986,0.4379830092813929,1,-0.22500133514404297,-0.6725006103515625,-0.9150023460388184,-2.3450021743774485,-2.100002288818356,4,-0.07478539425445274,-1.488890772686814,31.65999984741211,2.8234937731402807,31.75,-6.500027247956734,31.59000015258789,-0.07478539425445274
6692,2014-01-13,31.45499992370605,32.189998626708984,31.3799991607666,31.95499992370605,7287400.0,-0.017798644028548916,-1.4923001983638193,-2.5640814969139862,53.749979564143985,67.27239368846466,0.2515691606224202,-0.08933717936640662,-0.2641633836234192,-2.3694171044503882,29.947392901461555,0.8099994659423828,0.4701924715197201,-0.006500053405765982,-0.7985006175494114,0.7855005107378759,-0.4025003354775869,0.38950022866605494,0.7100009918212926,9.259359554291922,-51.40011036517606,0.3960002820718217,1,0.32999897003174183,-0.09000015258788707,-0.3537507057189977,-1.7750005722045934,-1.4449996948242116,0,-0.04689239818939217,1.6511830093771347,32.025001525878906,-1.488890772686814,31.65999984741211,2.8234937731402807,31.75,-0.04689239818939217
6693,2014-01-14,31.43000030517578,31.60000038146973,31.19499969482422,31.5,6885800.0,-0.0007947740769641554,1.9999999999999474,0.1399993896484375,51.38122750174927,65.65766859338751,0.2687771315892675,0.002333304886430909,-0.21072856041766386,-2.2984420219579107,30.880750072659875,0.40500068664551137,0.4286103883399619,-0.0737497329711907,-0.7506692735532354,0.6031698076108576,-0.41220950326221484,0.26471003731983345,0.7599983215332031,23.61817714783022,-33.28408135955236,0.3384597702910239,1,0.2624988555908203,-0.06500053405761719,-0.2350006103515625,-1.7500009536743235,-1.3899993896484375,1,-0.043429836394032195,-1.4923001983638193,31.45499992370605,1.6511830093771347,32.025001525878906,-1.488890772686814,31.65999984741211,-0.043429836394032195
6694,2014-01-15,31.274999618530273,31.524999618530273,31.19499969482422,31.459999084472656,5226200.0,-0.004931615817387769,1.095234058528256,2.642861035422343,45.571967796129364,62.40730900952708,0.3702173245519411,0.20443848771014927,-0.029958227204708976,-2.0982197910744986,31.538446854682068,0.3299999237060547,0.40256514434248913,-0.25200042724609517,-0.8566788449454066,0.35267799045321624,-0.5543396360957509,0.050338781603560534,0.9149990081787109,8.040201968309225,-43.470691790589406,0.30233920884965493,1,0.4174995422363281,0.09000015258789062,-0.07999992370605469,-1.5950002670288157,-1.0799999237060547,2,-0.038049577892002584,1.9999999999999474,31.43000030517578,-1.4923001983638193,31.45499992370605,1.6511830093771347,32.025001525878906,-0.038049577892002584
6695,2014-01-16,31.065000534057614,31.36000061035156,31.01499938964844,31.239999771118164,6137200.0,-0.006714599105805741,-1.5090858648911214,0.9459445526996986,35.440622686611306,57.76046945075385,0.5301493940388156,0.46879507440204904,0.20470754614428088,-1.8459965898224162,31.914963626197302,0.3450012207031179,0.36440994709070296,-0.48124952316284464,-0.9891646997503933,0.02666565342470406,-0.7352071114566172,-0.22729193486907207,1.085198135375979,4.255419308548556,-40.47202591533379,0.2539575882937742,1,0.5374984741210973,0.2999992370605504,0.16749906539917347,-1.385001182556156,-0.5699996948242152,3,-0.03766296655978585,1.095234058528256,31.274999618530273,1.9999999999999474,31.43000030517578,-1.4923001983638193,31.45499992370605,-0.03766296655978585
6696,2014-01-17,30.93000030517578,31.209999084472656,30.875,31.11000061035156,9637600.0,-0.004345733995202328,-1.310331219910026,1.028577656675708,35.44062268661136,54.177987062794486,0.5909017707313637,0.6098603880158322,0.3558996160424712,-1.6658553320632663,31.569125538667514,0.33499908447265625,0.2941152125134323,-0.6002497673034668,-1.164495765660746,-0.03600376894619117,-0.8823727664821064,-0.3181267681248272,1.152086407470705,4.182537080926784,-35.76347256841348,0.2821229991786379,1,0.6024990081787109,0.4349994659423828,0.30249929428100586,-1.2500009536743235,-0.7849998474121094,4,-0.026349839185783486,-1.5090858648911214,31.065000534057614,1.095234058528256,31.274999618530273,1.9999999999999474,31.43000030517578,-0.026349839185783486
6697,2014-01-21,30.104999542236328,30.915000915527344,29.75,30.684999465942386,14196600.0,-0.02667315728417241,1.2403802949413216,3.22221633535379,27.165945366406802,49.81245528701742,1.345790732621328,1.4152753141553696,1.1809083217837575,-0.7914303543216903,31.963428291660605,1.1800003051757812,0.18776341944089125,-1.3667505264282234,-2.2140391577241303,-0.5194618951323129,-1.7903948420761786,-0.9431062107802681,1.880520233398439,19.189160488404834,-17.018365467919974,0.42364431564795507,1,0.8649997711181641,0.8649997711181641,1.081249713897705,-0.4250001907348704,0.26000022888183594,1,-0.005979083471608915,-1.310331219910026,30.93000030517578,-1.5090858648911214,31.065000534057614,1.095234058528256,31.274999618530273,-0.005979083471608915
6698,2014-01-22,29.59499931335449,30.15500068664551,29.565000534057614,30.149999618530273,14671000.0,-0.01694071538404529,1.0884870908501663,0.9568972037607661,19.407025823732425,43.936382426560805,1.7243764353086455,1.8923450054389122,1.7028824660611157,-0.23327222436233086,31.96090764612721,0.5900001525878977,0.04701890699913491,-1.7942506790161161,-2.985858928857244,-0.6026424291749848,-2.390054803936682,-1.1984465540955505,2.1669684847168007,1.5305506790553531,-26.529747997216422,0.5958041249205649,1,1.2825002670288121,1.2825002670288121,1.5300002098083532,0.0850000381469691,1.1350002288818395,2,0.014022670219832944,1.2403802949413216,30.104999542236328,-1.310331219910026,30.93000030517578,-1.5090858648911214,31.065000534057614,0.014022670219832944
6699,2014-01-23,29.20000076293945,29.540000915527344,29.145000457763672,29.434999465942386,10951400.0,-0.013346800458846397,-1.2898622836260705,0.4234208536669288,18.09047634337449,39.20453651558503,1.92170611803175,2.232057293838775,2.0876198343536814,0.2064795173892442,32.16215581974623,0.44999885559081676,-0.07017058707887003,-2.0814992904663114,-3.6241631968627424,-0.5388353840698841,-2.8528312436645287,-1.3101673372680978,2.298330963450198,2.483083584058371,-23.489056264929104,0.771331953198214,1,1.4674987792968786,1.4674987792968786,1.9249987602233922,0.47999858856200817,1.2449989318847692,3,0.028767127761654798,1.0884870908501663,29.59499931335449,1.2403802949413216,30.104999542236328,-1.310331219910026,30.93000030517578,0.028767127761654798
6700,2014-01-24,28.875,29.23500061035156,28.875,29.024999618530273,7863800.0,-0.011130162823555168,-3.800020345103776,0.6382997719285237,15.547734457702305,33.532844691829034,2.022832046079561,2.4760851924464546,2.398854925192367,0.5770333423966783,32.1458906306382,0.36000061035155895,-0.21214828009122755,-2.274500083923339,-4.149114283480756,-0.3998858843659221,-3.2118071837020494,-1.3371929841446288,2.2938653487820098,0.0,-22.52846829751485,0.9373070997787091,1,1.6574993133544922,1.6574993133544922,2.2912497520446777,0.8049993515014577,1.8950004577636719,4,0.045714275145427585,-1.2898622836260705,29.20000076293945,1.0884870908501663,29.59499931335449,1.2403802949413216,30.104999542236328,0.045714275145427585
6701,2014-01-27,29.04999923706055,29.17499923706055,28.309999465942386,28.815000534057614,11261200.0,0.006060579638460517,2.567018904431694,-1.5666620042470878,20.490808457857113,29.837381235574938,1.5437960269592637,2.195072842901112,2.212968026436023,0.4457939788436782,31.98632553169868,0.8649997711181641,-0.3955199007147314,-1.9607507705688434,-4.025946994293481,0.1044454531557939,-2.9933488824311603,-0.9281526587065265,1.751847655916336,28.406885195248734,3.235851941510955,1.0325981118623178,1,0.9050006866455078,1.1999998092651332,2.1662507057189906,0.6300001144409073,1.8150005340576136,0,0.04974188089923892,-3.800020345103776,28.875,-1.2898622836260705,29.20000076293945,1.0884870908501663,29.59499931335449,0.04974188089923892
6702,2014-01-28,29.07500076293945,29.3799991607666,29.03000068664551,29.084999084472656,8299200.0,0.0008606377464892567,-6.00007629510991,-0.042546283896221025,18.285033124815925,26.160026304804564,1.2803283858938528,2.0702605508853154,2.159413985280004,0.45923414003181406,31.729013481083808,0.3499984741210902,-0.5474805953871389,-1.8049992561340353,-4.015155288841047,0.40515677657297644,-2.9100772724875412,-0.6999212397805294,1.2783135931712266,41.46345749871771,15.1418350579067,1.1050780163535068,1,0.8424987792968786,1.174998283386234,2.1412491798400914,0.6049985885620082,1.489999771118164,1,0.03680136429052494,2.567018904431694,29.04999923706055,-3.800020345103776,28.875,-1.2898622836260705,29.20000076293945,0.03680136429052494
6703,2014-01-29,28.625,29.0049991607666,28.55500030517578,28.7549991607666,9020000.0,-0.015477239935726694,-2.333342752389497,13.002098435706941,13.278538026795133,22.571867441545205,1.4422661919695088,2.404508958279891,2.5703700419204907,0.9434542315639938,31.871078970800284,0.5200004577636683,-0.7788685375354341,-2.103250026702881,-4.497049700529189,0.2905496471234237,-3.300149863616035,-0.9063501897897268,1.3605176758803843,25.609769335142257,1.3583775027178788,1.1968998369131527,1,1.2100000381469727,1.6249990463256836,2.591249942779541,1.0549993515014577,2.229999542236328,2,0.06078601820500129,-6.00007629510991,29.07500076293945,2.567018904431694,29.04999923706055,-3.800020345103776,28.875,0.06078601820500129
6704,2014-01-30,28.7549991607666,28.915000915527344,28.59000015258789,28.85000038146973,7107200.0,0.004541455397959915,1.8888662835054169,0.7307833384685632,16.181629162912245,20.431979272245307,1.0250030918304383,2.139250538886138,2.393811054884374,0.8503744605137236,31.94810534149981,0.3250007629394531,-0.9524783932098799,-1.8177508354186998,-4.302937643228134,0.6674359723907344,-3.060344239323417,-0.5751574315139827,0.9289252373249433,41.588768387202386,17.977172643636635,1.242593403904717,1,1.005000114440918,1.494999885559082,2.418750762939453,0.9324998855590749,2.3600006103515625,3,0.06868372245214394,-2.333342752389497,28.625,-6.00007629510991,29.07500076293945,2.567018904431694,29.04999923706055,0.06868372245214394
6705,2014-01-31,28.68000030517578,28.86000061035156,28.23500061035156,28.399999618530273,8625600.0,-0.002608202322368691,-1.0491846848959316,-2.947337777063815,8.239696272074923,17.409654115074595,0.8114435813148759,2.0798844320847962,2.437021137884148,0.9619918761304049,31.68621418119072,0.625,-1.1372488294258716,-1.739749717712403,-4.298062422366748,0.8185629869419451,-3.018906070039577,-0.460593365385229,0.7566176051289162,38.864651371210684,23.684354962015746,1.2791563523271738,1,0.8950004577636719,1.5324993133544922,2.4937496185302734,1.1124992370605433,2.239999771118164,4,0.06154112171783743,1.8888662835054169,28.7549991607666,-2.333342752389497,28.625,-6.00007629510991,29.07500076293945,0.06154112171783743
6706,2014-02-03,28.1200008392334,28.67499923706055,28.020000457763672,28.67499923706055,11441200.0,-0.019525783123556018,1.3603627753205383,-1.9821322743033212,8.260325705528146,15.3090297083103,1.0403283240835464,2.4770515629572643,2.947914272012653,1.5559648193172535,31.473734383864294,0.6599998474121094,-1.3255824523569366,-2.1157492637634263,-4.783104251855654,0.5516057243288017,-3.4494267578095403,-0.7820717697173123,1.076293611080672,7.352976238059776,-8.222001629412354,1.3336774940461134,2,0.9674997329711914,1.9849987030029297,3.083749294281006,1.6724987030029261,2.634998321533203,0,0.09423895943960847,-1.0491846848959316,28.68000030517578,1.8888662835054169,28.7549991607666,-2.333342752389497,28.625,0.09423895943960847
6707,2014-02-04,28.01499938964844,28.290000915527344,27.96500015258789,28.26499938964844,7023400.0,-0.003734048593571071,1.166649712629114,0.4504517508136297,8.098156120785859,14.052488630205126,0.9137795256084154,2.436018839018484,2.9991589289032383,1.6894847377739701,32.033826336904056,0.3250007629394531,-1.4901008562683415,-2.048750686645505,-4.8264324510784,0.7289310777873901,-3.4375915688619543,-0.6599098044290557,0.9460362621555483,4.807623533036935,-9.347183601438118,1.3888408822164477,2,0.7375011444091761,2.0624999999999964,3.2437505722045863,1.8199996948242116,2.5150012969970703,1,0.10173123125331207,1.3603627753205383,28.1200008392334,-1.0491846848959316,28.68000030517578,1.8888662835054169,28.7549991607666,0.10173123125331207
6708,2014-02-05,28.895000457763672,28.96999931335449,27.90999984741211,28.0,15306600.0,0.03141178251963095,1.0287106665693286,-3.5800018310546875,25.208347986138264,14.84336325717888,-0.08488513432236289,1.416381597184035,2.062912737504316,0.847320761322301,31.99205564346068,1.0599994659423793,-1.643337347326618,-1.0339996337890618,-3.7609445653493765,1.692945297771253,-2.3974720995692174,0.3294728319910938,-0.9300003051757812,92.92463270024952,74.7744195813615,1.363472465780157,2,-0.2500009536743164,1.154998779296875,2.3637495040893555,0.9849987030029261,1.7799987792968786,2,0.05779546806842961,1.166649712629114,28.01499938964844,1.3603627753205383,28.1200008392334,-1.0491846848959316,28.68000030517578,0.05779546806842961
6709,2014-02-06,29.69499969482422,29.75,28.82999992370605,28.979999542236328,12073400.0,0.02768642410059563,1.230301152731098,0.7988824434508714,37.291275421430164,17.259312253148643,-0.9021560092603167,0.4790966486796755,1.229795423820164,0.0892366816932153,31.469446569894295,0.9200000762939489,-1.6795135827159555,-0.13125038146972656,-2.7206884566741536,2.4581876937347005,-1.42596941907194,1.163468656132487,-1.7849998474121094,97.01085322746167,73.91799500226455,1.2947190376022129,2,-0.8649997711181641,0.3549995422363281,1.5637502670288086,0.30499935150145774,1.3299999237060547,3,0.03906381072010223,1.0287106665693286,28.895000457763672,1.166649712629114,28.01499938964844,1.3603627753205383,28.1200008392334,0.03906381072010223
6710,2014-02-07,29.71500015258789,30.01499938964844,29.53000068664551,29.80500030517578,7683600.0,0.0006735294820412463,-1.1086942099414852,-0.12587431242097177,38.483414207302495,19.258490669753684,-0.8833673233229078,0.32244223635435176,1.1746146020428725,0.10299111673206696,30.510752652398104,0.4849987030029297,-1.6370890589081455,-0.01399993896484375,-2.455321301284755,2.4273214233550675,-1.2346606201247994,1.2066607421951119,-1.8050003051757812,85.7482516722149,57.773947556471896,1.2206606811599554,2,-0.7525005340576172,0.33499908447265625,1.5325002670288086,0.5624990463256836,0.6849994659423828,4,0.04711423898169986,1.230301152731098,29.69499969482422,1.0287106665693286,28.895000457763672,1.166649712629114,28.01499938964844,0.04711423898169986
6711,2014-02-10,29.6299991607666,29.774999618530273,29.35000038146973,29.770000457763672,6070600.0,-0.002860541523971194,4.666670905229916,1.5555673292925867,44.7629526165995,22.200481724396305,-0.7905790769454271,0.23064092703057426,1.2246564260523627,0.21640610601184562,29.30573389718607,0.4249992370605433,-1.5494688937277203,0.020749187469483843,-2.16829599027556,2.2097943652145275,-1.073773401403038,1.1152717763420057,-1.5936993408203115,81.71019892608533,50.450763909997214,1.0945225888725216,2,-0.6674995422363281,0.4200000762939453,1.8325014114379883,0.7425012588500977,0.625,0,0.04353698791984595,-1.1086942099414852,29.71500015258789,1.230301152731098,29.69499969482422,1.0287106665693286,28.895000457763672,0.04353698791984595
6712,2014-02-11,29.979999542236328,30.07500076293945,29.540000915527344,29.63999938964844,6794200.0,0.01181236555460874,1.018857467773177,-2.428550019754474,54.4000006975444,26.769533132257333,-1.116072034218579,-0.24825689392596928,0.8394969999650641,-0.11004180744850345,29.32684899381122,0.5349998474121058,-1.399363402134739,0.44449958801269673,-1.575583542671687,2.4645827186970806,-0.5655419773294952,1.4545411533548886,-1.8249777481079086,95.61195470995995,58.08902209463322,1.0100415653421924,2,-0.9874992370605469,0.06999969482421875,1.532501220703125,0.40000057220458984,0.3649997711181605,1,0.025850554715267426,4.666670905229916,29.6299991607666,-1.1086942099414852,29.71500015258789,1.230301152731098,29.69499969482422,0.025850554715267426
6713,2014-02-12,30.065000534057614,30.315000534057614,29.95499992370605,30.045000076293945,5275000.0,0.0028352566083775788,-2.5999923706344448,0.05882484937561426,60.63959219850674,31.70930680287894,-1.089947482489631,-0.4645829653417657,0.725724939878372,-0.16979892493671755,29.844154006062706,0.3600006103515625,-1.2848844450972905,0.5977505683898876,-1.2365181587621805,2.4320192955419557,-0.31938379518614823,1.5148849319659234,-1.7563804224243107,83.16499008436,39.50741986796565,0.9171343635760343,2,-0.9525003433227504,-0.01500129699706676,1.4600000381469762,0.4925003051757848,0.8099994659423864,2,0.015466494073770098,1.018857467773177,29.979999542236328,4.666670905229916,29.6299991607666,-1.1086942099414852,29.71500015258789,0.015466494073770098
6714,2014-02-13,30.084999084472656,30.26000022888184,29.86000061035156,29.94499969482422,6521400.0,0.0006651771182371036,-1.5806630242173523,6.999809269503436,66.09040421564396,38.13716324105328,-1.0073824005818928,-0.6095567566672315,0.6793347642669545,-0.16322297877468372,30.442305408984627,0.39999961853028054,-1.1582348668746398,0.6772491455078118,-0.9786445377686128,2.3331428287842364,-0.15069769613040052,1.505195987146024,-1.5757409305969219,76.16565666148836,25.870946102945553,0.8279468416382115,2,-0.972498893737793,-0.034999847412109375,1.4900016784667969,0.590001106262207,0.20000076293945312,3,0.019611107546697593,-2.5999923706344448,30.065000534057614,1.018857467773177,29.979999542236328,4.666670905229916,29.6299991607666,0.019611107546697593
6715,2014-02-14,29.895000457763672,30.084999084472656,29.739999771118164,29.95499992370605,6807000.0,-0.00631539413298654,1.156260617150759,-0.428569482288803,61.19206462448237,44.01846756538153,-0.700585373785966,-0.5393590889849307,0.8443807296847581,0.056347213342654356,31.7394475105007,0.3449993133544922,-0.9546400253341858,0.545750522613524,-0.937270008401196,2.028771053628244,-0.1957597428938378,1.2872607881208857,-1.2051680658697492,56.47668291371674,3.2723093503137477,0.7415102655073608,2,-0.7825002670288086,0.154998779296875,1.6812500953674316,0.807499885559082,0.1350002288818395,4,0.037798934385804506,-1.5806630242173523,30.084999084472656,-2.5999923706344448,30.065000534057614,1.018857467773177,29.979999542236328,0.037798934385804506
6716,2014-02-18,30.114999771118164,30.19499969482422,29.88500022888184,30.0,7622600.0,0.007359067067595815,1.2545446979102108,-1.9166799122612954,63.098226549817205,50.129586501940565,-0.6792659246507888,-0.8680523154533581,0.5988916652314344,-0.1305051393659049,33.4742814647696,0.30999946594237926,-0.7560614812440072,0.806499862670897,-0.5313146779041276,2.1443144032459216,0.13759259238338473,1.4754071329584093,-1.262650565007874,74.19343724081614,18.69823007503968,0.6689072702875118,2,-1.0024995803833008,-0.06500053405761719,1.4612507820129395,0.5875005722045898,-0.2849998474121129,1,0.00946371740256291,1.156260617150759,29.895000457763672,-1.5806630242173523,30.084999084472656,-2.5999923706344448,30.065000534057614,0.00946371740256291
6717,2014-02-19,29.92499923706055,30.32999992370605,29.895000457763672,30.09499931335449,6237800.0,-0.006309166046875925,-2.782642948957136,-1.4782644751463068,67.52020967473281,54.83090446733996,-0.21214942485073252,-0.7296372613859177,0.7667943041600367,0.0938699195826338,32.87741294620897,0.43499946594237926,-0.5151276242550189,0.6254993438720753,-0.6920215768596698,1.9430202646038204,-0.03326111649379726,1.2842598042379478,-0.9263848981555292,31.355833575793636,-26.76634728298657,0.6587604603658728,2,-0.3449993133544993,0.12499999999999645,1.651251316070553,0.8125009536743129,-0.22499847412110086,2,0.011027566653948773,1.2545446979102108,30.114999771118164,1.156260617150759,29.895000457763672,-1.5806630242173523,30.084999084472656,0.011027566653948773
6718,2014-02-20,30.01000022888184,30.165000915527344,29.65999984741211,30.01499938964844,6859400.0,0.00284046763536816,2.3114583919605045,0.02940681484141087,67.12142912158951,58.14536598957989,-0.13673380163018223,-0.8242110298550962,0.6584544299349311,0.03730064975892233,32.10460786420518,0.5050010681152344,-0.21192286425112883,0.6897502899169972,-0.6600427601384276,2.039543339972422,0.014853764889284804,1.3646468149447095,-0.8516196198006938,52.23885695741001,-7.64526319277185,0.674896525027713,2,-0.17000007629394887,-0.2550001144409215,1.564999103546139,0.8349990844726527,0.03999900817871094,3,0.011162915092224557,-2.782642948957136,29.92499923706055,1.2545446979102108,30.114999771118164,1.156260617150759,29.895000457763672,0.011162915092224557
6719,2014-02-21,30.040000915527344,30.239999771118164,29.875,30.06999969482422,8188000.0,0.0009996896506729858,-1.0277730682829653,6.0007630675314765,68.78452456473502,61.51215602929461,-0.1258880065167105,-0.8306417951399538,0.6094955635661208,0.03619478209744997,30.656133373079484,0.36499977111816406,0.12902277250955763,0.677750968933104,-0.7080813032530955,2.0635832411193036,-0.015165167159995718,1.3706671050262038,-0.7410259886912094,56.71657087222789,-5.585689349982175,0.6929161360931002,2,-0.20000076293945312,-0.32250118255615234,1.488748550415039,1.014998435974121,0.2849998474121058,4,0.027796240313729736,2.3114583919605045,30.01000022888184,-2.782642948957136,29.92499923706055,1.2545446979102108,30.114999771118164,0.027796240313729736
6720,2014-02-24,30.19499969482422,30.5,29.989999771118164,30.05500030517578,7880200.0,0.0051597461575561,-2.7777730682829653,-4.6668362156663274,82.27056805730005,65.67966885603911,-0.22980494166700183,-0.9293260862785715,0.4350145692570919,-0.08807582139876047,28.778101970476072,0.5100002288818359,0.3650681651954315,0.7667497634887681,-0.6468281780266274,2.1803277050041636,0.05996079273106858,1.4735387342464676,-0.7723017683636932,63.69044645573817,-5.332746314524854,0.7067889707576983,2,-0.17499923706054688,-0.5599994659423828,1.333749771118164,0.8599996566772461,0.3999996185302699,0,0.002980631014986246,-1.0277730682829653,30.040000915527344,2.3114583919605045,30.01000022888184,-2.782642948957136,29.92499923706055,0.002980631014986246
6721,2014-02-25,30.4950008392334,30.6299991607666,29.95499992370605,30.18000030517578,11732200.0,0.009935457772519918,1.3077008349988872,2.2500136239782016,86.36363890608864,69.23118421254404,-0.4405282591955064,-1.1758048431702193,0.13199433504562563,-0.3584059286061745,26.285268164584032,0.6749992370605504,0.49846568768379385,0.9945008277893059,-0.4839012088902912,2.472902864468903,0.25529980944950736,1.7337018461291045,-0.9214806224773469,86.08263741276824,8.567444992131215,0.7392010183397982,2,-0.35000133514404297,-0.9350013732910156,0.9887485504150391,0.6874980926513672,0.5849990844726527,1,-0.015248405961335143,-2.7777730682829653,30.19499969482422,-1.0277730682829653,30.040000915527344,2.3114583919605045,30.01000022888184,-0.015248405961335143
6722,2014-02-26,30.145000457763672,31.11000061035156,30.084999084472656,30.770000457763672,16109400.0,-0.011477303552634543,-1.751671804114728,-1.984123620202118,71.70138084042523,70.46027183942387,-0.0722600237143638,-0.7816059728542015,0.47645821606896277,0.020090328920328915,24.510500200438383,1.0250015258789027,0.6200542609839061,0.5910004615783677,-0.8999569145118151,2.0819578376685506,-0.1544782264667255,1.336479149623461,-0.40244360996593187,33.44830035595061,-40.377862700148015,0.7454786880450919,2,0.23999977111816406,-0.6350002288818359,1.3037490844726562,1.0374984741210938,0.6299991607666016,2,-0.010449511669404998,1.3077008349988872,30.4950008392334,-2.7777730682829653,30.19499969482422,-1.0277730682829653,30.040000915527344,-0.010449511669404998
6723,2014-02-27,30.364999771118164,30.5,30.0049991607666,30.1299991607666,12394000.0,0.007298036490752002,-1.0412380053484347,-0.3760009765625,64.5652118026675,70.29080601575981,-0.2740483422063704,-0.9112872589337968,0.2546542092234283,-0.16569306501844494,22.109104425045402,0.49500083923339844,0.7147983743154604,0.7239997863769538,-0.7415578185971938,2.1895573913511015,-0.008779016110121773,1.4567785888640294,-0.4099998474121129,39.67607521899761,-29.92782267146829,0.7327788024870746,2,0.020000457763671875,-0.8549995422363281,0.6049995422363281,0.6049995422363281,0.22500038146972656,3,-0.02190018156401341,-1.751671804114728,30.145000457763672,1.3077008349988872,30.4950008392334,-2.7777730682829653,30.19499969482422,-0.02190018156401341
6724,2014-02-28,30.729999542236328,30.774999618530273,30.20000076293945,30.399999618530273,10411600.0,0.012020410797609626,1.7380892911476502,1.4042513473151095,69.18713069914956,71.17914669072285,-0.6011504489494612,-1.1813045778953644,-0.11519967957107724,-0.4952844647658594,19.726893338950333,0.5749988555908239,0.7443582789239542,0.9902495384216294,-0.4900222676943571,2.470521344537616,0.2501136353636362,1.7303854414796227,-0.7250003814697266,67.0994941813519,-0.4431563989559635,0.7401359030579935,2,-0.3449993133544922,-1.2199993133544922,0.14750003814697266,0.14750003814697266,-0.7899990081787145,4,-0.02212822373268064,-1.0412380053484347,30.364999771118164,-1.751671804114728,30.145000457763672,1.3077008349988872,30.4950008392334,-0.02212822373268064
6725,2014-03-03,30.44499969482422,30.614999771118164,30.22500038146973,30.415000915527344,7380400.0,-0.009274319936789954,1.1081108946006222,0.09090541282547757,64.3233871838209,71.31527565005658,-0.25694964112148,-0.7982207878535235,0.16572514833414687,-0.16827031184985586,16.891071840162436,0.504999160766598,0.7331180916271016,0.616999721527101,-0.8066182421241237,2.0406176851783258,-0.09480926029851133,1.3288087033527134,-0.4400005340576172,42.42419738652139,-22.362766004460347,0.7118089818256124,3,-0.05999946594238281,-0.9349994659423828,0.22249984741210938,0.22249984741210938,-0.21999931335448863,0,-0.003941498869686977,1.7380892911476502,30.729999542236328,-1.0412380053484347,30.364999771118164,-1.751671804114728,30.145000457763672,-0.003941498869686977
6726,2014-03-04,30.770000457763672,30.864999771118164,30.65500068664551,30.65500068664551,4886600.0,0.01067501284930894,-2.6521652596488794,3.833481688707918,64.0071099471624,70.92493123588208,-0.535590724179773,-0.9639322113454512,-0.17803372011466223,-0.4434316823758522,13.853146610237369,0.4200000762939453,0.7077287593204673,0.8095005035400398,-0.4255786524492997,2.0445796595293793,0.19196092554537003,1.4270400815347095,-0.5699996948242223,69.23079578623246,7.99834632090743,0.6175395779946699,3,-0.38500022888183594,-1.260000228881836,-0.2375011444091797,-0.2375011444091797,-0.6450004577636719,1,-0.005687394923812206,1.1081108946006222,30.44499969482422,1.7380892911476502,30.729999542236328,-1.0412380053484347,30.364999771118164,-0.005687394923812206
6727,2014-03-05,30.864999771118164,31.0,30.76000022888184,30.815000534057614,6283600.0,0.003087400453077427,-2.000000000000089,0.43477683976585463,64.13427204606764,70.59302489415744,-0.5400171538513447,-0.879564815856476,-0.29187992588748557,-0.4894492788356537,10.674187104044021,0.2399997711181605,0.7241452506398112,0.7619997978210442,-0.14095090208486738,1.6649504977269558,0.3105244478680902,1.2134751477739982,-0.639999389648434,86.43214924463307,26.818440807357902,0.45147534995295546,3,-0.3724994659423828,-1.3549995422363281,-0.7625002861022949,-0.6150007247924805,-1.4249992370605504,2,0.006965823884083511,-2.6521652596488794,30.770000457763672,1.1081108946006222,30.44499969482422,1.7380892911476502,30.729999542236328,0.006965823884083511
6728,2014-03-06,30.565000534057614,30.8799991607666,30.34000015258789,30.8799991607666,7691400.0,-0.009719722640052386,2.4285800787163185,-6.300068665598158,57.717068324200284,69.36330753409801,-0.17099377414487194,-0.47225102358268245,-0.01363508240475042,-0.1482620622843811,8.801694254727133,0.5399990081787109,0.7075772666388076,0.37850055694579865,-0.34516067763416913,1.1021617915257664,0.016669939655816535,0.7403311742357808,0.5450000762939453,45.625014901175206,-11.403613909712348,0.3618306172899833,3,-0.032500267028808594,-1.0550003051757777,-0.4812512397766078,-0.31500148773193004,-1.6499996185302699,3,0.006870573558101611,-2.000000000000089,30.864999771118164,-2.6521652596488794,30.770000457763672,1.1081108946006222,30.44499969482422,0.006870573558101611
6729,2014-03-07,30.854999542236328,30.90500068664551,30.57500076293945,30.65999984741211,5317200.0,0.009487943828287548,1.2372725744507462,-0.61904934907659,64.95326103232155,67.43916230910041,-0.3723881436490295,-0.7071456229580022,-0.3260133283273703,-0.3936912417048859,8.451759712969599,0.34000015258789773,0.6985769421312611,0.6104995727539055,-0.1329696316971365,1.3539687772049476,0.23876497052838275,0.9822341749794283,0.2396010589599591,81.29025430507248,23.192469414062153,0.37173460222552174,3,-0.3224992752075231,-1.3449993133544922,-0.8125,-0.6050004959106445,-1.7099990844726562,4,-0.008588539736832268,2.4285800787163185,30.565000534057614,-2.000000000000089,30.864999771118164,-2.6521652596488794,30.770000457763672,-0.008588539736832268
6730,2014-03-10,31.114999771118164,31.145000457763672,30.729999542236328,30.76499938964844,6081200.0,0.008426518643305458,1.0243860457110425,1.7948765601157923,65.38461538461539,65.10815969560338,-0.5455307192743,-0.903190694958905,-0.6109910434370391,-0.6121070790536365,8.687421936573731,0.41500091552734375,0.6963012666847455,0.8004998207092271,0.005125618501196527,1.5958740229172577,0.4028127196052118,1.1981869218132424,-0.7749996185302734,96.27320804071536,38.55032285075214,0.397687101104016,3,-0.5399999618530273,-1.5874996185302734,-1.1100006103515625,-0.8650007247924805,-1.7749996185302734,0,-0.037763112508559904,1.2372725744507462,30.854999542236328,2.4285800787163185,30.565000534057614,-2.000000000000089,30.864999771118164,-0.037763112508559904
6731,2014-03-11,30.920000076293945,31.184999465942386,30.84000015258789,31.13999938964844,4999000.0,-0.0062670639967422614,1.2258058561856373,-0.6285687816415335,65.2841950195627,64.39513904884089,-0.31726924167026027,-0.6393731398625846,-0.45374352980226007,-0.3717639513016806,8.702458148405194,0.34499931335449574,0.6846474575638162,0.5410000801086419,-0.22948569019316878,1.3114858504104525,0.15575719495773654,0.9262429652595472,-0.5638999176025408,68.63910000157976,7.267798469114894,0.3852428851509049,3,-0.3250007629394531,-1.3725004196166992,-1.026249885559082,-0.7075004577636719,-1.4050006866455043,1,-0.022477351006123247,1.0243860457110425,31.114999771118164,1.2372725744507462,30.854999542236328,2.4285800787163185,30.565000534057614,-0.022477351006123247
6732,2014-03-12,30.7549991607666,30.834999084472656,30.53000068664551,30.7450008392334,6256400.0,-0.005336381472193064,2.5882550937976423,-0.045447057905550536,61.16940234486697,64.01782688686305,-0.06329673217211251,-0.4356713219456836,-0.32483836198642635,-0.17860441126736504,8.992789676369204,0.38999938964843395,0.6151918557859339,0.33724918365478374,-0.42667039322373057,1.101168760533298,-0.04471060478447342,0.7192089720940409,-0.3657430297851576,49.112348568809985,-12.860021257736946,0.3819597884392578,3,-0.062499046325683594,-1.2074995040893555,-1.1587491035461426,-0.6499996185302734,-1.4049987792968714,2,-0.02048444734052457,1.2258058561856373,30.920000076293945,1.0243860457110425,31.114999771118164,1.2372725744507462,30.854999542236328,-0.02048444734052457
6733,2014-03-13,30.53000068664551,30.90999984741211,30.45499992370605,30.864999771118164,4429200.0,-0.007315834181784497,1.1411799553006603,-33.50553223960285,56.94051282328376,62.6570915673224,0.2096113859736839,-0.1834558985274839,-0.13832719385973746,0.07480757480714928,9.638356144497493,0.45499992370605824,0.49075458133187055,0.08900070190430043,-0.6578282596781619,0.8358296634867628,-0.284413778886929,0.46241518269552984,-0.10891482226562843,10.274083557600225,-50.20004344998297,0.37341448079123063,3,0.17499923706054688,-0.9825010299682653,-1.115000724792484,-0.45250129699707387,-0.8350009918212926,3,-0.03570259181372004,2.5882550937976423,30.7549991607666,1.2258058561856373,30.920000076293945,1.0243860457110425,31.114999771118164,-0.03570259181372004
6734,2014-03-14,30.67499923706055,30.875,30.46999931335449,30.4950008392334,4786800.0,0.004749379205827076,-2.5217229054540757,-0.5373101186545063,56.818181818181856,61.823179860029164,0.06257054052328925,-0.29722569299664414,-0.32753045068640674,-0.042322387878908074,10.16726871923061,0.40500068664551137,0.4713602086408528,0.20449924468994496,-0.5296229471925749,0.9386214365724648,-0.16256185125131495,0.5715603406312049,-0.22335682861816863,30.136911138401118,-28.693980251497386,0.36706109594125974,3,0.08750057220458629,-0.6674995422363317,-1.3274998664855993,-0.6250000000000036,-0.8249988555908203,4,-0.05737565983072079,1.1411799553006603,30.53000068664551,2.5882550937976423,30.7549991607666,1.2258058561856373,30.920000076293945,-0.05737565983072079
6735,2014-03-17,31.024999618530273,31.07500076293945,30.6299991607666,30.774999618530273,6083400.0,0.01140995566992098,1.542849669213446,1.3889012514437424,57.422960657282715,61.09160771670919,-0.21959780583397048,-0.5883961340594119,-0.7145501687053439,-0.3606191509041565,10.665001435027216,0.445001602172848,0.48302483652838646,0.4979996681213379,-0.22345621823917128,1.219455554481847,0.1372717249410833,0.8587276113015925,-0.5699996948242223,78.08219893919969,21.76081975468037,0.3607279431802542,3,-0.2624998092651367,-0.7574996948242152,-1.5850000381469727,-0.9750003814697266,-1.600000381469723,0,-0.06059626700667986,-2.5217229054540757,30.67499923706055,1.1411799553006603,30.53000068664551,2.5882550937976423,30.7549991607666,-0.06059626700667986
6736,2014-03-18,30.399999618530273,30.9950008392334,30.38500022888184,30.9950008392334,7593000.0,-0.020145044566792114,1.0504180130276333,-2.3800048828125,53.31598776715934,59.88957613016383,0.3882240213014718,0.062241236931619426,-0.13652957643506625,0.28470858772188734,11.186335325536401,0.639999389648434,0.4313867500826447,-0.14125032424926687,-0.8393216555072627,0.5568210070087289,-0.49028598987826655,0.2077853413797328,0.7849998474121129,2.173822904198159,-54.684548374057044,0.3490356656289983,3,0.3625001907348633,-0.1324996948242152,-0.8937501907348633,-0.35000038146972656,-1.2749996185302734,1,-0.03486840392248758,1.542849669213446,31.024999618530273,-2.5217229054540757,30.67499923706055,1.1411799553006603,30.53000068664551,-0.03486840392248758
6737,2014-03-19,30.2549991607666,30.55500030517578,30.104999542236328,30.38999938964844,6876600.0,-0.004769751959973312,-1.0689715651239777,0.22689067548854266,48.54110466445812,58.8700246124147,0.4890221632677303,0.24583622578088438,-0.030039997363054738,0.4485217866882891,11.809775114214997,0.4500007629394531,0.40862816283843273,-0.3027507781982415,-0.9534866534982989,0.3479850971018159,-0.6281187158482702,0.022617159451787217,0.9140003204345746,15.463858738398672,-41.76821005324004,0.32536793765002897,3,0.3900003433227539,0.10750102996826172,-0.7487497329711914,-0.2049999237060547,-1.1849994659423828,2,-0.024458760259288392,1.0504180130276333,30.399999618530273,1.542849669213446,31.024999618530273,-2.5217229054540757,30.67499923706055,-0.024458760259288392
6738,2014-03-20,30.34499931335449,30.459999084472656,30.170000076293945,30.17499923706055,5668000.0,0.002974720049061963,-2.2222398830149093,-1.2592576894275693,44.492123653053206,56.59656490360712,0.40737256458655224,0.19206758577658078,-0.16265135662699493,0.37733018955348285,12.05667401845307,0.28999900817871094,0.3638068452255645,-0.22950057983398864,-0.8366584915979907,0.3776573319300134,-0.5330795357159914,0.07407837604801415,0.7814401702880929,24.74221330816395,-29.95113044195212,0.30357895588200173,3,0.30000019073486683,0.07750034332275746,-0.8237495422363246,-0.29500007629394176,-1.0749988555908168,3,-0.03278955196571287,-1.0689715651239777,30.2549991607666,1.0504180130276333,30.399999618530273,1.542849669213446,31.024999618530273,-0.03278955196571287
6739,2014-03-21,30.875,30.959999084472656,30.46999931335449,30.565000534057614,14881800.0,0.017465832876531362,1.0416757729767252,1.823525451873225,55.748670465046544,55.52590435698835,-0.1335353729926254,-0.2868780050946249,-0.7351412088950369,-0.1330639538927798,12.764771004573245,0.6149997711181676,0.3214220937484811,0.2587501525878899,-0.3070828988835679,0.8245832040593477,-0.024166373147838982,0.5416666783236188,0.21058188598633265,79.38139059304733,22.18035464663508,0.28291652573572823,3,-0.23000049591064453,-0.4525003433227539,-1.293750286102295,-0.8250007629394531,-1.6499996185302699,4,-0.03821863336601716,-2.2222398830149093,30.34499931335449,-1.0689715651239777,30.2549991607666,1.0504180130276333,30.399999618530273,-0.03821863336601716
6740,2014-03-24,30.28499984741211,31.01000022888184,30.28499984741211,30.899999618530273,6217400.0,-0.019109316683008637,-1.3577256952521073,-1.9838736471644833,43.94505689189112,53.15488900946929,0.36469992835286646,0.3269746045918751,-0.19246069198466031,0.4760253857896899,13.426495979694748,0.7250003814697301,0.3056842078998834,-0.3357500076293931,-0.8887634404584439,0.2172634251996577,-0.6122567240439167,-0.05924329121486949,0.7613587448242214,19.88952139284811,-34.311389844801454,0.27650671641452496,3,0.30500030517578125,0.13749980926513672,-0.7037501335144043,-0.2350006103515625,-1.1949996948242188,0,-0.014363528748029708,1.0416757729767252,30.875,-2.2222398830149093,30.34499931335449,-1.0689715651239777,30.2549991607666,-0.014363528748029708
6741,2014-03-25,30.03000068664551,30.5,29.97500038146973,30.46500015258789,7264600.0,-0.00841998223712681,1.0792098653522795,0.7073164680232049,39.975994409380995,50.8000659055264,0.5366060407517779,0.5748223790203788,-0.0004868031147289287,0.738605727276866,13.747787195778136,0.5249996185302699,0.22925852923632206,-0.567499160766598,-1.1788004178986,0.043802096365404,-0.8731497893326008,-0.26184853220059523,0.9799995422363281,5.314039930856299,-42.95878834473832,0.30565062856600134,3,0.4949998855590785,0.39249897003173473,-0.4487509727478063,0.01999855041503551,-0.9000015258789098,1,-0.02014656795708991,-1.3577256952521073,30.28499984741211,1.0416757729767252,30.875,-2.2222398830149093,30.34499931335449,-0.02014656795708991
6742,2014-03-26,29.82999992370605,30.1299991607666,29.7549991607666,30.10000038146973,8141600.0,-0.006660031913632292,1.2727409342596554,0.6206914695372148,40.959399032483596,49.0243865954375,0.66112099754206,0.790545788771805,0.15124088368924404,0.9435049209380644,13.443664921568116,0.375,0.11834999118428868,-0.751749897003176,-1.4252111835937065,-0.07828861041264545,-1.0884805402984412,-0.4150192537079107,1.1800003051757884,5.976151323288179,-40.87053980464714,0.3367306432952655,3,0.5850000381469762,0.592499732971195,-0.24875020980834606,0.21999931335449574,-0.6399993896484375,2,-0.023633923081098795,1.0792098653522795,30.03000068664551,-1.3577256952521073,30.28499984741211,1.0416757729767252,30.875,-0.023633923081098795
6743,2014-03-27,29.70000076293945,30.0,29.645000457763672,29.81999969482422,5865400.0,-0.004358000707311072,-2.0869586850878212,0.4444397349496334,35.21127861268057,46.62361957260403,0.7386836955221163,0.9150874725380369,0.23126701618662437,1.0733053436769247,13.359872662153965,0.3549995422363281,0.009867282815228862,-0.8484991073608441,-1.6248268500576053,-0.07217136466408292,-1.2366629787092265,-0.46033523601246173,1.2095993804931702,4.029327062137385,-36.87172200930825,0.38816387134838065,3,0.6599998474121129,0.7149991989135778,0.11499881744385121,0.3499984741210973,-0.6500015258788991,3,-0.021212156630694978,1.2727409342596554,29.82999992370605,1.0792098653522795,30.03000068664551,-1.3577256952521073,30.28499984741211,-0.021212156630694978
6744,2014-03-28,30.04999923706055,30.07999992370605,29.71500015258789,29.75,5169600.0,0.011784460105396244,1.0277730682829855,-2.500015894713374,36.67082193657864,44.317826381414676,0.3248690348918366,0.5391769079738289,-0.16067090903679926,0.7244228150423027,12.782276254378544,0.37999916076660156,-0.06999178274465123,-0.46450061798095277,-1.2664972525793097,0.33749601661740414,-0.865498935280133,-0.06350230068177254,0.7331409378051745,29.670245216606556,-4.052001735596637,0.40099831729917884,3,0.2775011062622035,0.3650007247924769,-0.25249910354614613,-3.552713678800501e-15,-1.5349998474121094,4,-0.025956698805333356,-2.0869586850878212,29.70000076293945,1.2727409342596554,29.82999992370605,1.0792098653522795,30.03000068664551,-0.025956698805333356
6745,2014-03-31,30.32500076293945,30.36000061035156,30.06999969482422,30.21500015258789,6589000.0,0.009151465319830798,2.2222269317171226,0.3666696336609581,42.69939287788795,43.13820472705119,-0.06690531245107323,0.2684900407765163,-0.46851111097410936,0.45254685703322295,11.99122589866076,0.3100013732910085,-0.1151442918272707,-0.18349914550781676,-0.9894706750445934,0.6224723840289599,-0.5864849102762051,0.21948661926057156,0.34432544021607114,79.53224201701626,48.15192723767389,0.40298576476838804,3,0.002499580383304334,0.08999919891357777,-0.5462508201599086,-0.2750015258789027,-1.7200012207031214,0,-0.03627371323314332,1.0277730682829855,30.04999923706055,-2.0869586850878212,29.70000076293945,1.2727409342596554,29.82999992370605,-0.03627371323314332
6746,2014-04-01,30.59499931335449,30.625,30.3799991607666,30.420000076293945,5030400.0,0.008903496904277386,1.085108109862996,1.5908933277847326,48.086124620241044,43.08765138880485,-0.3423343816798692,-0.016117745395636263,-0.7645358663380364,0.18360319737238484,10.958461708416156,0.2999992370605504,-0.1672759651269935,0.0952494621276827,-0.7025265709783781,0.8930254952337435,-0.3036385544253477,0.4941374786807131,-0.9499988555908168,96.9387040143865,65.00056750513008,0.3988880165530296,4,-0.26749897003173473,-0.1799993515014613,-0.7674989700317347,-0.5450000762939418,-1.6849994659423793,1,-0.0491910179618692,2.2222269317171226,30.32500076293945,1.0277730682829855,30.04999923706055,-2.0869586850878212,29.70000076293945,-0.0491910179618692
6747,2014-04-02,31.07999992370605,31.114999771118164,30.67499923706055,30.68000030517578,5918200.0,0.015852283746901952,-1.1463348824659785,2.2857220708447126,56.19368701773912,44.38782509599218,-0.7800302686469323,-0.5103511840587167,-1.2438672266360733,-0.300944497288544,9.968090503418308,0.5200004577636754,-0.24187327849250195,0.5695000648498514,-0.25436665081329224,1.393366780512995,0.15756670701827957,0.9814334226814232,-1.4153994750976544,97.61905688702367,60.340553630166,0.411933357831571,4,-0.6999998092651332,-0.6649999618530238,-1.227500438690182,-1.0300006866455043,-1.8449993133544922,2,-0.06274133744292898,1.085108109862996,30.59499931335449,2.2222269317171226,30.32500076293945,1.0277730682829855,30.04999923706055,-0.06274133744292898
6748,2014-04-03,30.774999618530273,31.18000030517578,30.670000076293945,31.09000015258789,6230800.0,-0.009813394656514762,1.0606034917907083,-0.7875020861645636,51.08696057800948,43.86985733076583,-0.455523040046625,-0.199015228725127,-0.9201835668063651,0.011601532185714802,9.914363987998549,0.5100002288818359,-0.26317456914178194,0.2539998054504409,-0.5781031174711657,1.0861027283720475,-0.16205165601036242,0.6700512669112442,-1.0523831970214843,72.3549048148505,32.76138522786748,0.4160514614608027,4,-0.3624992370605469,-0.3599996566772461,-0.8274993896484375,-0.7250003814697266,-0.8449993133544922,3,-0.05150281410623636,-1.1463348824659785,31.07999992370605,1.085108109862996,30.59499931335449,2.2222269317171226,30.32500076293945,-0.05150281410623636
6749,2014-04-04,30.59000015258789,31.040000915527344,30.55500030517578,30.96500015258789,5604800.0,-0.006011355588481981,-1.1797795189191969,1.1904741721212708,45.09583406623984,43.99772146124902,-0.35224454083717305,-0.036772107293675305,-0.7055313137652561,0.19428579282684666,9.722805799317111,0.4850006103515625,-0.2549534649411065,0.0822503089904778,-0.735779615444752,0.9002802334257076,-0.3267646532271371,0.4912652712080927,-0.7799406980590824,46.84686232730772,11.621158566158734,0.4090149622176141,4,-0.17749977111816406,-0.17500019073486328,-0.6424999237060547,-0.5400009155273438,-1.0499992370605469,4,-0.050343279105771965,1.0606034917907083,30.774999618530273,-1.1463348824659785,31.07999992370605,1.085108109862996,30.59499931335449,-0.050343279105771965
6750,2014-04-07,29.940000534057614,30.584999084472656,29.78499984741211,30.55500030517578,6152200.0,-0.021248761532787652,1.370377486980528,1.639999389648447,44.84305853252155,44.5385063638202,0.27230634773797746,0.5488245664308806,-0.02234323530668192,0.8384065135024805,8.797272808190488,0.8050003051757812,-0.25184682863031327,-0.5089993476867711,-1.3120366334035474,0.2940379380300051,-0.9105179905451593,-0.10748070482838301,1.2399997711181676,11.111156686929421,-27.126534436274383,0.4015186428583885,4,0.4724998474121129,0.4749994277954137,0.007499694824222303,0.10999870300293324,-0.375,0,-0.04759522775519631,-1.1797795189191969,30.59000015258789,1.0606034917907083,30.774999618530273,-1.1463348824659785,31.07999992370605,-0.04759522775519631
6751,2014-04-08,30.22500038146973,30.2549991607666,29.63500022888184,29.81999969482422,4702200.0,0.009519032809899963,1.6666721357873124,-0.6585379469477778,49.673926203827676,45.50678716063621,0.019976881470885388,0.22038675874945213,-0.27580023711157864,0.5496841924817097,7.847288103011767,0.6199989318847621,-0.33628655035454,-0.1892495155334437,-0.9661950266976227,0.5876959956307353,-0.5777222711155332,0.19922324004864578,0.9270999145507766,38.18771025585639,-2.8096525840282567,0.38847275558209,4,0.18249988555907848,0.1849994659423828,-0.2775001525878942,-0.17500114440918324,-1.1650009155273438,1,-0.05359804197807683,1.370377486980528,29.940000534057614,-1.1797795189191969,30.59000015258789,1.0606034917907083,30.774999618530273,-0.05359804197807683
6752,2014-04-09,30.125,30.26000022888184,29.65999984741211,30.25,6688800.0,-0.0033085320167949295,7.275841203861684,-0.3086414520314379,47.61388963937038,46.88485505249063,0.1857581132692232,0.2854019005886883,-0.14557467527680146,0.6365608616454068,7.5562923425476045,0.6000003814697301,-0.3262667725481059,-0.25774993896484233,-1.0275784981148313,0.5120786201851466,-0.6426642185398386,0.12716434061015391,0.9664162933349587,31.715193975494426,-10.869960995090668,0.38491427957499524,4,0.2825002670288086,0.2849998474121129,-0.17749977111816406,-0.07500076293945312,-0.8449993133544886,2,-0.04033195527262712,1.6666721357873124,30.22500038146973,1.370377486980528,29.940000534057614,-1.1797795189191969,30.59000015258789,-0.04033195527262712
6753,2014-04-10,29.440000534057614,30.19499969482422,29.42499923706055,30.07500076293945,5517400.0,-0.02273857148356473,-1.315781020097385,5.0800018310546875,34.94228516097992,46.692795410757434,0.9275386084295612,0.9323567367790986,0.5768204842219511,1.3020049288660545,7.55802691190638,0.7700004577636683,-0.29166969127193454,-0.8882493972778356,-1.761562470811441,-0.014936323744230151,-1.3249059340446365,-0.45159286051103464,1.5931591166992192,0.928871913700098,-35.473300252598754,0.43665653676680233,4,0.8624992370605504,0.8649988174438548,0.561249732971195,0.6099987030029332,-0.23999977111816406,3,-0.006963312499566721,7.275841203861684,30.125,1.6666721357873124,30.22500038146973,1.370377486980528,29.940000534057614,-0.006963312499566721
6754,2014-04-11,28.915000915527344,29.2450008392334,28.80500030517578,29.21500015258789,8203800.0,-0.017832867153753096,1.4444432670707412,0.47243957311450396,35.42553381447253,45.88458884815572,1.4243981537959662,1.3900075031420442,1.1296953703767123,1.8001261312553787,7.88751231896824,0.6350002288818324,-0.26004497049744657,-1.325249099731444,-2.3860201882866328,-0.264478011176255,-1.85563464400904,-0.7948635554538477,2.0216691104077107,6.179813808356336,-30.976359513236396,0.5303855442775952,4,1.0774993896484375,1.0799989700317383,1.1062493324279785,1.1349983215332031,-1.9400005340576136,4,0.035102865554584195,-1.315781020097385,29.440000534057614,7.275841203861684,30.125,1.6666721357873124,30.22500038146973,0.035102865554584195
6755,2014-04-14,29.145000457763672,29.21999931335449,28.854999542236328,29.1200008392334,11823800.0,0.007954332870617975,3.171489607516287,-0.08333227369250919,40.53475150395035,45.04554739079009,1.1280382876262074,1.0666281664546702,0.933236245362643,1.5525358058530117,7.85295739519295,0.3649997711181605,-0.18467204030950413,-1.0012495994567878,-2.1016693755449936,0.09917017663141792,-1.551459487500889,-0.45103971141268673,1.6211359905106413,23.367709306944136,-17.080307599410247,0.5502098880441021,4,0.8474998474121094,0.8499994277954102,0.8762497901916504,0.904998779296875,-0.8450012207031214,0,0.01355294052357614,1.4444432670707412,28.915000915527344,-1.315781020097385,29.440000534057614,7.275841203861684,30.125,0.01355294052357614
6756,2014-04-15,29.34000015258789,29.40999984741211,28.97500038146973,29.20499992370605,8204600.0,0.00669067393245748,2.1636368680598164,5.400091554131523,44.753745574192095,43.774442785951535,0.8228243899360699,0.8307365378801421,0.7927876305955763,1.335871026550258,8.244595528723012,0.43499946594237926,-0.13377590085773505,-0.7532499313354499,-1.9032025731606659,0.396702710489766,-1.328226252248058,-0.17827361042284195,1.2692454042385393,36.769750891079156,-7.7066537296080355,0.5749763209126086,4,0.6525001525878906,0.6549997329711914,0.711249828338623,0.7099990844726562,-1.6049995422363317,1,0.007668724618253853,3.171489607516287,29.145000457763672,1.4444432670707412,28.915000915527344,-1.315781020097385,29.440000534057614,0.007668724618253853
6757,2014-04-16,29.51499938964844,29.670000076293945,29.29999923706055,29.56999969482422,4579400.0,0.005964527476156611,1.901955211153801,-0.4074089772389745,48.03815994718489,43.435687160304354,0.449783612135203,0.6297431036626691,0.6788827335617604,1.138806820484728,8.947931243302564,0.3700008392333949,-0.12895069179550944,-0.5412507057189906,-1.7166286956350518,0.6341272841970707,-1.1289397006770194,0.046438289239038255,0.9499065470459378,51.07909325429523,1.42500347367573,0.5876889949580301,4,0.40750122070312145,0.4775009155273402,0.5562500953674281,0.5349998474121058,-1.9399986267089915,2,-0.01541588795917892,2.1636368680598164,29.34000015258789,3.171489607516287,29.145000457763672,1.4444432670707412,28.915000915527344,-0.01541588795917892
6758,2014-04-17,29.35000038146973,29.559999465942386,29.270000457763672,29.44499969482422,4325800.0,-0.005590344285644089,-1.2745095105951973,1.727250658898646,42.27373798064273,43.12212092857134,0.43738486017444345,0.7550911607828574,0.8759490068198907,1.27480920726628,9.70684459674439,0.2899990081787145,-0.18002234396361416,-0.6564997673034618,-1.8642031244736508,0.5512035898667271,-1.2603514458885563,-0.05264808871836735,0.9821131047031599,63.00580583847329,10.376770218842424,0.6038516785850946,4,0.34499931335448863,0.6424999237060511,0.7699995040893519,0.6999988555908168,-2.020000457763679,3,-0.002384998089077106,1.901955211153801,29.51499938964844,2.1636368680598164,29.34000015258789,3.171489607516287,29.145000457763672,-0.002384998089077106
6759,2014-04-21,29.69499969482422,29.71500015258789,29.35000038146973,29.35000038146973,6272600.0,0.011754661290304558,-1.115944913450451,-3.631597968157185,43.152154352782006,42.934242686378056,-0.053553037991562746,0.33429603543709163,0.5418967259642109,0.9099497738561517,9.515850381965821,0.3649997711181605,-0.31349266465556624,-0.2525004386901841,-1.3950940396091305,0.8900931622287622,-0.8237972391496591,0.3187963617692908,0.5149447368689017,97.6743670268448,46.4470524019934,0.5712968004594737,4,-0.16249942779541016,0.2975006103515625,0.43125009536743164,0.3549995422363281,-2.5450000762939453,0,-0.016669437177029067,-1.2745095105951973,29.35000038146973,1.901955211153801,29.51499938964844,2.1636368680598164,29.34000015258789,-0.016669437177029067
6760,2014-04-22,29.85000038146973,29.920000076293945,29.4950008392334,29.665000915527344,5558000.0,0.005219757138860137,1.6153891298351457,0.5362314033138333,41.694543320447664,42.04764458822473,-0.24882994296475047,0.15287322643379397,0.3992251242551781,0.7349903194708141,9.577095809603598,0.4249992370605469,-0.4044639802010508,-0.07574977874755362,-1.2078051584686627,1.0563056009735554,-0.6417774686081081,0.4902779111130009,0.24754852010200423,92.59262249420766,45.19987697193811,0.5660276898605545,4,-0.3175001144409215,0.14249992370605113,0.5349993705749476,0.19999885559081676,-2.625,1,-0.09631490664183517,-1.115944913450451,29.69499969482422,-1.2745095105951973,29.35000038146973,1.901955211153801,29.51499938964844,-0.09631490664183517
6761,2014-04-23,29.42499923706055,29.915000915527344,29.40999984741211,29.815000534057614,5259000.0,-0.014237894103110715,-1.4047665541936685,-2.108121204622935,31.29941598458271,40.234925293248324,0.05672201343231009,0.5588792452462634,0.8346112574617521,1.1383167302626234,10.110219841049679,0.5050010681152344,-0.4685067103196303,-0.47050085067748526,-1.6229756747130821,0.6819739733581116,-1.046738262695282,0.1057365613403114,0.569145776799509,23.845980040318988,-16.48323017422788,0.5762374120177981,4,0.07500076293944957,0.5675010681152308,1.0900006294250453,0.6249999999999964,-2.1999988555908203,2,-0.03823279623345144,1.6153891298351457,29.85000038146973,-1.115944913450451,29.69499969482422,-1.2745095105951973,29.35000038146973,-0.03823279623345144
6762,2014-04-24,29.125,29.545000076293945,29.01499938964844,29.51000022888184,6372600.0,-0.0101953864006461,1.3296737385296908,0.9871767910677964,31.33483015736512,39.83409695951334,0.22345222083207616,0.8467677981556854,1.130440297264233,1.412920340950798,10.500232448125113,0.5300006866455043,-0.4965340541826535,-0.7352500915527358,-1.938182509855281,0.46768232674980936,-1.3367163007040084,-0.13378388240146322,0.7950000762939453,12.154754352650235,-23.12690724781487,0.6014662091512735,4,0.23750019073486328,0.8675003051757812,1.3899998664855957,0.9249992370605469,-2.0599994659423864,3,-0.04772530093213534,-1.4047665541936685,29.42499923706055,1.6153891298351457,29.85000038146973,-1.115944913450451,29.69499969482422,-0.04772530093213534
6763,2014-04-25,29.06999969482422,29.290000915527344,28.920000076293945,29.10000038146973,4651400.0,-0.0018884224953057416,-1.242429847123082,0.07792381509133825,32.28436497696518,39.485078199790294,0.2463553463642576,0.8982012550282974,1.1778050611291064,1.4449811105777286,10.762664756743549,0.37000083923339844,-0.5808615754731505,-0.7587503433227525,-2.0113216934646587,0.49382100681915375,-1.3850360183937056,-0.13246466825179937,0.845001220703125,14.999961853027344,-18.04139526130077,0.6262856750709539,4,0.31750011444091797,0.9225006103515625,1.4337501525878906,0.9799995422363281,-1.9549999237060547,4,-0.05142755237630592,1.3296737385296908,29.125,-1.4047665541936685,29.42499923706055,1.6153891298351457,29.85000038146973,-0.05142755237630592
6764,2014-04-28,29.270000457763672,29.520000457763672,28.96500015258789,29.21999931335449,5868800.0,0.006879971277573338,1.0181787285987258,-1.6666666666665877,41.27603668667571,39.56744322009311,0.11399470618571783,0.6711805422556907,0.9716906432064398,1.2243281435514177,11.038841867998071,0.5550003051757812,-0.6499134814126073,-0.519749641418457,-1.7917369940497174,0.7522377112128034,-1.1557433177340855,0.11624403489717139,0.5562004089355455,35.000038146972656,-0.7816609020113034,0.6359936763156299,4,0.14999961853027344,0.7224998474121094,1.263749122619629,0.779998779296875,-1.5050010681152308,0,-0.0662794842404264,-1.242429847123082,29.06999969482422,1.3296737385296908,29.125,-1.4047665541936685,29.42499923706055,-0.0662794842404264
6765,2014-04-29,29.22500038146973,29.43000030517578,29.149999618530273,29.40999984741211,5227200.0,-0.0015374129002450054,1.488890772686814,-3.6999046347507627,36.11110522423015,38.60714984787512,0.19169493419103745,0.6635674150252946,1.0160532701138578,1.2502803931890512,11.852094319210337,0.2800006866455078,-0.5970981883348685,-0.5097496986389132,-1.7794135661829635,0.7599141689051372,-1.1445816324109401,0.12508223513311378,0.5195044403076139,30.653271148069912,-4.624805744592194,0.6348319337720257,4,0.1949996948242152,0.7674999237060511,1.3087491989135707,0.8249988555908168,-1.2150001525878906,1,-0.07100088061094167,1.0181787285987258,29.270000457763672,-1.242429847123082,29.06999969482422,1.3296737385296908,29.125,-0.07100088061094167
6766,2014-04-30,29.09000015258789,29.375,29.020000457763672,29.270000457763672,5331400.0,-0.004619340534463667,-1.2187492549412298,0.9729774313610448,35.76340680433168,37.2432883875581,0.3212904296948871,0.7167857777856348,1.1417418718234842,1.3639770276916252,12.271425404147521,0.3549995422363281,-0.5087229272974412,-0.5694999694824219,-1.802352263588329,0.6633523246234851,-1.1859261165353772,0.04692617757053341,0.5793443078613301,27.20001220703125,-8.17643173741886,0.6164261470529538,4,0.3299999237060547,0.9025001525878906,1.4162497520446777,0.9599990844726562,-0.8800010681152344,2,-0.06411137027623037,1.488890772686814,29.22500038146973,1.0181787285987258,29.270000457763672,-1.242429847123082,29.06999969482422,-0.06411137027623037
6767,2014-05-01,29.1299991607666,29.38500022888184,28.979999542236328,29.06999969482422,5228800.0,0.0013750088679580497,-2.3750089407052726,-0.33332980121222394,44.81602684324014,37.5257649278467,0.2469001144745242,0.5514819209195991,1.0988292650872111,1.305724505901786,11.889892925028919,0.40500068664551137,-0.462236999717895,-0.432000923156739,-1.4875196665083976,0.6235178201949196,-0.9597602948325665,0.09575844851908855,0.4701977672607427,34.99982515981982,-4.538448110618575,0.5277593716758286,5,0.29000091552734375,0.8625011444091797,1.3437509536743164,0.9200000762939453,-1.0199985504150426,3,-0.06539645843390884,-1.2187492549412298,29.09000015258789,1.488890772686814,29.22500038146973,1.0181787285987258,29.270000457763672,-0.06539645843390884
6768,2014-05-02,29.190000534057614,29.520000457763672,29.10000038146973,29.10000038146973,3279000.0,0.0020597794376810974,-8.333319204849554,1.5000158947133,55.44553782329557,38.89169642457043,0.18083244131732812,0.38646212230813504,1.03381118708025,1.226755012730333,11.266684488742133,0.42000007629394176,-0.45179246581678,-0.2927495956420927,-1.1911076092244635,0.6056084179402781,-0.7419286024332798,0.15642941114909448,0.34658066414160515,40.540586981922516,-3.0844034254961628,0.44917900679118544,5,0.22999954223633168,0.8024997711181676,1.228749275207523,0.8599987030029332,-1.1599998474121023,4,-0.07279890240223341,-2.3750089407052726,29.1299991607666,-1.2187492549412298,29.09000015258789,1.488890772686814,29.22500038146973,-0.07279890240223341
6769,2014-05-05,29.04999923706055,29.334999084472656,28.979999542236328,29.11000061035156,3708600.0,-0.004796207414717757,-2.5499818802571097,-0.6666807951510778,48.04925734857548,39.597775761029084,0.24553981692784888,0.4270710332965848,1.1660983587057707,1.3490169121109616,10.964333240128255,0.3549995422363281,-0.47800026777077065,-0.3557508468627901,-1.1063526269943686,0.3948509332687884,-0.7310517369285776,0.019550043202997358,0.47000122070312145,12.962884471383413,-31.852045282807417,0.37530089006578876,5,0.3675012588500941,0.9425010681152308,1.3375010490417445,0.9999999999999964,-1.3149986267089915,0,-0.06660927768541247,-8.333319204849554,29.190000534057614,-2.3750089407052726,29.1299991607666,-1.2187492549412298,29.09000015258789,-0.06660927768541247
6770,2014-05-06,28.51499938964844,28.940000534057614,28.489999771118164,28.92499923706055,6462400.0,-0.01841651846687775,1.0454466638924067,6.833174391252637,35.135129562169254,40.0239661585387,0.6383883623279942,0.8957659652654009,1.6820114488052234,1.8620282496292297,11.913241169051794,0.5599994659423864,-0.47528227798976275,-0.8195006370544391,-1.625092442584748,-0.01390883152413025,-1.2222965398195917,-0.41670473428928645,1.0050010681152308,2.427145812076631,-41.612410803548556,0.4027959027651537,5,0.5025005340576136,1.3200006484985316,1.8562507629394496,1.240000724792477,-1.1700000762939524,1,-0.026301946907011597,-2.5499818802571097,29.04999923706055,-8.333319204849554,29.190000534057614,-2.3750089407052726,29.1299991607666,-0.026301946907011597
6771,2014-05-07,28.604999542236328,28.63500022888184,28.334999084472656,28.559999465942386,5791000.0,0.003156238979985959,4.714228624366178,-0.1097563244912873,33.08552004628672,40.21848725730776,0.46917806029001596,0.7148260841334562,1.5639054077291874,1.756966083287061,12.744307316846976,0.30000114440918324,-0.504433977576646,-0.6485004425048828,-1.4011247893486818,0.10412390433891616,-1.024812615926784,-0.27218826908298155,0.8120008468627944,22.784822351202834,-19.523052813495994,0.3763121734219003,5,0.32250022888183594,1.1525001525878906,1.7662506103515625,1.1125001907348633,-1.2099990844726562,2,-0.02080053567125395,1.0454466638924067,28.51499938964844,-2.5499818802571097,29.04999923706055,-8.333319204849554,29.190000534057614,-0.02080053567125395
6772,2014-05-08,28.90999984741211,29.114999771118164,28.55500030517578,28.665000915527344,6732600.0,0.010662482435122467,-1.4085990631434735,5.444411477981187,42.22614924343052,41.323129953581685,0.14580577082531576,0.3311100771589608,1.2450471464057955,1.4393227589680855,13.218881099070694,0.5599994659423828,-0.536953879169257,-0.28275012969970703,-0.9276124135948081,0.362112154195394,-0.6051812716472575,0.03968101224784348,0.3771603851318375,48.52321490080189,8.468586455544475,0.32243114194755046,5,0.017499923706054688,0.8474998474121094,1.4612503051757812,0.7250003814697266,-1.5550003051757812,3,-0.02421310157848766,4.714228624366178,28.604999542236328,1.0454466638924067,28.51499938964844,-2.5499818802571097,29.04999923706055,-0.02421310157848766
6773,2014-05-09,29.23500061035156,29.25,28.84499931335449,28.95499992370605,5797800.0,0.011241811299025128,1.6129121572149832,1.1428649279875438,41.814978021411044,41.38301232410784,-0.1713472148136752,-0.010578592508469598,0.9025869230376742,1.1040791866068922,13.205479272941357,0.40500068664551137,-0.47664694424701537,0.052500629425043854,-0.582251873410776,0.6872531322608637,-0.26487562199286785,0.36987688084295556,-0.9000015258789027,90.00015258789027,54.869754669286905,0.31737625141791076,5,-0.3075008392333949,0.5224990844726598,1.1624994277954137,0.32499885559082387,-1.8649997711181605,4,-0.038481271644019044,-1.4085990631434735,28.90999984741211,4.714228624366178,28.604999542236328,1.0454466638924067,28.51499938964844,-0.038481271644019044
6774,2014-05-12,29.93000030517578,29.97500038146973,29.35000038146973,29.35000038146973,7883800.0,0.023772864043592135,-1.155172697287316,2.0714232191878676,51.194027216407456,43.05889254546087,-0.8525334363772643,-0.6594484750858243,0.1860769148855539,0.39918147010357785,12.288912332279143,0.7399997711181712,-0.3743350480144585,0.696750354766845,-0.006552501466224214,1.4000532109999142,0.3450989266503086,1.0484017828833814,-1.5767012023925773,97.25609507892791,66.52767590030469,0.35165142811653505,5,-0.7750005722045898,-0.24250030517578125,0.4837498664855957,-0.38250064849853516,-2.14999961853027,0,-0.06348144333970163,1.6129121572149832,29.23500061035156,-1.4085990631434735,28.90999984741211,4.714228624366178,28.604999542236328,-0.06348144333970163
6775,2014-05-13,29.540000915527344,29.875,29.479999542236328,29.864999771118164,5338400.0,-0.013030383751148733,1.2898622836260705,-0.5603429281751638,51.73456400861668,44.833465568159205,-0.46170549127191407,-0.25121949932907484,0.5587784707549055,0.7789902399106339,11.322812975224975,0.4500007629394531,-0.2799120757929785,0.2870009422302253,-0.4279554752267458,1.0019573596871965,-0.07047726649826203,0.6444791509587127,-1.1218337615966796,73.47566329740759,40.14678015039119,0.357478208728486,5,-0.38500118255615234,-0.0800018310546875,0.8737492561340332,0.007498741149902344,-1.9800014495849574,1,-0.06110359679193533,-1.155172697287316,29.93000030517578,1.6129121572149832,29.23500061035156,-1.4085990631434735,28.90999984741211,-0.06110359679193533
6776,2014-05-14,29.565000534057614,29.86000061035156,29.520000457763672,29.540000915527344,6725200.0,0.0008462971481197901,-9.46145720238259,-0.07692217403295991,57.23684416913397,46.21355638214741,-0.4606866492890589,-0.2724679432386239,0.5059375233835475,0.734740646016828,10.728127591356483,0.3400001525878871,-0.2492968164903786,0.3007505416870089,-0.4269374748541992,1.028438558228217,-0.06309346658359516,0.6645945499576129,-1.084560051025388,71.12677286031047,33.66875430748182,0.363844008270604,5,-0.41000080108642223,-0.26750087738036754,0.8487496376037633,-0.01750087738036754,-2.0900001525878835,2,-0.07508882734995315,1.2898622836260705,29.540000915527344,-1.155172697287316,29.93000030517578,1.6129121572149832,29.23500061035156,-0.07508882734995315
6777,2014-05-15,29.059999465942386,29.42499923706055,28.875,29.3799991607666,9937800.0,-0.017081043767731008,1.6829241061044191,-12.800183108264438,49.856730392448924,45.59257777872,0.03725892100504069,0.20732770077362161,0.9735924978674326,1.2169605800145114,10.570580983665817,0.6900005340576136,-0.2060142268666212,-0.1815005302429178,-0.9046163840336128,0.5416153235477772,-0.5430584571382653,0.1800573966524297,-0.5197765869726609,19.026544191369847,-20.39353206716739,0.3615579268953471,5,0.09500026702880504,0.23750019073485973,1.3487505912780726,0.48750019073485973,-1.654998779296875,3,-0.057295218127242364,-9.46145720238259,29.565000534057614,1.2898622836260705,29.540000915527344,-1.155172697287316,29.93000030517578,-0.057295218127242364
6778,2014-05-16,29.28000068664551,29.36000061035156,29.01000022888184,29.05500030517578,7907200.0,0.007570585848116096,-1.2222208766522809,-0.7031268626469445,50.14245323876668,45.82515509985235,-0.1884508257526747,-0.01916943496783219,0.7277029731240283,0.9757052379571967,10.354183418114667,0.35000038146971946,-0.14319445836982325,0.04200067520141815,-0.6795799767756918,0.7635813271785281,-0.3187896507871386,0.4027910011899749,-0.6823867075757875,36.8182314722821,-3.0303743018534703,0.3607903259885554,5,-0.12500095367431996,-0.015001296997073865,1.1287493705749476,0.26749897003173473,-2.360000610351566,4,-0.06574457306236225,1.6829241061044191,29.059999465942386,-9.46145720238259,29.565000534057614,1.2898622836260705,29.540000915527344,-0.06574457306236225
6779,2014-05-19,29.20000076293945,29.270000457763672,28.915000915527344,29.184999465942386,6825600.0,-0.002732237767417489,3.5806189626530487,0.06667231806040902,49.647396458522785,47.437629199447194,-0.09491709691686268,0.02302552452520601,0.7710022607941021,1.0320137029675145,10.51733395671048,0.3649997711181676,-0.12825611463147268,-0.013249301910402522,-0.7020419240300484,0.6755433202092433,-0.35764561297022723,0.3311470091494222,-0.5472913277737241,32.50007629394496,-8.160068851855215,0.3443963110598234,5,-0.045001029968258166,-0.045001029968258166,1.1037487983703649,0.3474988937377965,-2.630001068115231,0,-0.06267122862642804,-1.2222208766522809,29.28000068664551,1.6829241061044191,29.059999465942386,-9.46145720238259,29.565000534057614,-0.06267122862642804
6780,2014-05-20,26.97500038146973,28.45000076293945,26.934999465942386,28.024999618530273,34688800.0,-0.0761986412100949,-1.681415690206369,-69.99389701211174,31.233378407881162,47.2318356840688,2.1106153708724023,2.130843992597736,2.924308752922787,3.2175890953408803,11.981107281419481,2.265001296997063,-0.2117867568562346,-2.094499683380125,-3.2592989199144036,-0.9297004468458461,-2.676899301647264,-1.5121000651129854,3.0,1.3675521325453575,-39.30173949626804,0.5823996182671389,5,1.4799995422363281,1.4799995422363281,3.0187497138977015,2.572499275207516,-0.5650005340576207,1,0.02984245760117843,3.5806189626530487,29.20000076293945,-1.2222208766522809,29.28000068664551,1.6829241061044191,29.059999465942386,0.02984245760117843
6781,2014-05-21,28.29999923706055,28.3700008392334,27.15500068664551,27.165000915527344,23771200.0,0.049119512024215606,-1.1038985916981598,-1.0809515678417225,44.002894096731744,47.429251778880044,0.824508256541943,0.7560021729985777,1.547820822543109,1.855519966052551,13.360000155916302,1.3950004577636683,-0.23607362564177592,-0.7132508277893024,-1.913870633014696,0.4873689774360912,-1.3135607304019992,-0.11294092517660559,1.6142011260986315,54.81927295540251,12.877935516186149,0.6003099026126966,5,0.1550006866455078,0.1550006866455078,1.6937508583068812,1.2475004196166957,-1.914999008178711,2,-0.026148402511230073,-1.681415690206369,26.97500038146973,3.5806189626530487,29.20000076293945,-1.2222208766522809,29.28000068664551,-0.026148402511230073
6782,2014-05-22,27.73500061035156,28.45000076293945,27.63500022888184,28.309999465942386,12434000.0,-0.019964616322995954,-1.103228219913715,-0.5066076704096735,40.202022225938435,47.25003446827198,1.3469516417283245,1.2769985725654927,2.0590227343705756,2.3819421036046116,14.040748362096775,0.8150005340576101,-0.18914460420113244,-1.208749485015872,-2.53634297932134,0.11884400928959593,-1.872546232168606,-0.544952737863138,2.119615734863288,32.989722345227385,-8.751699269739504,0.6637967471527337,5,0.7199993133544993,0.7199993133544993,2.2587494850158727,1.8124990463256871,-1.1599998474121094,3,-0.009374444678569405,-1.1038985916981598,28.29999923706055,-1.681415690206369,26.97500038146973,3.5806189626530487,29.20000076293945,-0.009374444678569405
6783,2014-05-23,27.57500076293945,28.045000076293945,27.56999969482422,27.7450008392334,8312800.0,-0.005768878452895865,-4.277717143674568,0.2956528950292762,40.0940326757399,46.016701741531136,1.393230690675587,1.3905483149626257,2.169510966028657,2.5025224598409572,14.619780832123663,0.47500038146972656,-0.1459811233963073,-1.293999385833743,-2.753464391809544,0.1654656201420579,-2.0237318888216436,-0.5642668828458426,2.2212232446899485,27.409037479588665,-17.23024284963876,0.7297325029878998,5,0.8299989700317418,0.8799991607666087,2.3824996948242223,1.9724988937377965,-0.820001602172848,4,-0.006165007129298683,-1.103228219913715,27.73500061035156,-1.1038985916981598,28.29999923706055,-1.681415690206369,26.97500038146973,-0.006165007129298683
6784,2014-05-27,27.32999992370605,27.7450008392334,27.290000915527344,27.665000915527344,10448600.0,-0.008884889662910789,-1.1927759572385204,1.97059318515857,41.71908209488966,44.903870417783686,1.3752594019278135,1.562887184781001,2.3564579842615565,2.7030056812406826,15.839814920754069,0.4549999237060547,-0.16229563001066083,-1.442000198364262,-3.0405008994333222,0.1565005027047981,-2.241250548898794,-0.6427498478297302,2.4089995930896073,26.072615155287913,-22.918675161418847,0.7992503505345309,5,1.0675001144409215,1.125000000000007,2.513750076293949,2.217499732971195,-0.475000381469723,1,-0.0150018239501154,-4.277717143674568,27.57500076293945,-1.103228219913715,27.73500061035156,-1.1038985916981598,28.29999923706055,-0.0150018239501154
6785,2014-05-28,27.149999618530273,27.35000038146973,27.04999923706055,27.30500030517578,14401800.0,-0.006586180229720573,1.448980545110516,0.4626872469923714,39.95859382219194,42.98406482367902,1.3193266689347674,1.6648191781975363,2.463832620452987,2.8389856175308807,17.20378935658865,0.3000011444091797,-0.21260311865786363,-1.5182504653930664,-3.256223654206927,0.21972272342079435,-2.387237059799997,-0.649263870986136,2.53291989724832,7.142876605576864,-43.29770402444869,0.8689865944069306,5,1.029999732971195,1.3050003051757848,2.6125006675720215,2.3975000381469727,-0.25,2,-0.021362796753418567,-1.1927759572385204,27.32999992370605,-4.277717143674568,27.57500076293945,-1.103228219913715,27.73500061035156,-0.021362796753418567
6786,2014-05-29,27.22500038146973,27.34499931335449,27.059999465942386,27.334999084472656,8501600.0,0.0027624590789410153,3.384641342782236,0.7096659078323773,37.99002740980474,41.665542270051894,0.9806119465105283,1.5209112856581868,2.3357290206665517,2.7189956876082917,18.394739398403935,0.28499984741210227,-0.3600934912996543,-1.3499997138977022,-3.1898396211104867,0.4898401933150822,-2.2699196675040945,-0.43007976029131,2.4029607333121383,12.500068119519847,-36.6057441208651,0.9199199536063926,5,0.9224996566772425,1.2299995422363281,2.537499904632565,2.769999504089352,-0.520000457763679,3,-0.02993574004180133,1.448980545110516,27.149999618530273,-1.1927759572385204,27.32999992370605,-4.277717143674568,27.57500076293945,-0.02993574004180133
6787,2014-05-30,27.22500038146973,27.315000534057614,27.07500076293945,27.20000076293945,10839800.0,0.0,1.3414620530523054,-0.2272719391029139,34.977577963938344,39.9805561284043,0.7743779975202543,1.4449598128544459,2.2862058316755913,2.679058437061741,19.573547736997448,0.23999977111816406,-0.4976990843789544,-1.2547497749328578,-3.169337868453617,0.6598383185879015,-2.212043821693239,-0.29745572817247634,2.3491015003353475,17.588039879846782,-25.25663214275196,0.95729404676038,5,0.8774995803832972,1.2299995422363281,2.5212497711181605,2.769999504089352,-0.3000011444091797,4,-0.030853999662737275,3.384641342782236,27.22500038146973,1.448980545110516,27.149999618530273,-1.1927759572385204,27.32999992370605,-0.030853999662737275
6788,2014-06-02,27.065000534057614,27.36000061035156,27.03499984741211,27.31999969482422,8277400.0,-0.005876945644453291,-1.0634934090619874,-10.200122072172416,26.726243285932128,37.43376133144978,0.6561379003055166,1.5152868722472128,2.390900799196345,2.7956296230325357,21.11081606809094,0.3250007629394496,-0.6789457924574869,-1.308499622344975,-3.2917508388690813,0.6747515941791313,-2.3001252306070263,-0.3168740140829236,2.456319299430209,4.225442920656594,-30.425545879346547,0.991625608262053,6,0.6274995803833043,1.3899993896484446,2.6124997138977086,2.9299993515014684,0.17499923706055043,0,-0.018104554274867457,1.3414620530523054,27.22500038146973,3.384641342782236,27.22500038146973,1.448980545110516,27.149999618530273,-0.018104554274867457
6789,2014-06-03,27.114999771118164,27.145000457763672,26.93000030517578,27.0049991607666,11394400.0,0.0018473761712154424,1.529384045775833,-0.4313763622627901,29.148745299279895,37.20213543049408,0.31209898388232205,1.3838396852174597,2.267951290610892,2.699496829947414,22.525172690816497,0.21500015258789062,-0.8104684689947206,-1.161750411987306,-3.1942270789981073,0.8707262550234951,-2.177988745492705,-0.14551207848190728,2.35459365501875,43.02310108053477,12.734458339177923,1.0162383335054004,6,0.5750007629394531,1.3375005722045898,2.575000286102295,2.880000114440918,-0.225000381469723,1,-0.01327680668966924,-1.0634934090619874,27.065000534057614,1.3414620530523054,27.22500038146973,3.384641342782236,27.22500038146973,-0.01327680668966924
6790,2014-06-04,27.76499938964844,27.795000076293945,27.065000534057614,27.114999771118164,15005200.0,0.023971957367398877,1.0563338661365598,5.909054653904874,36.02483699426767,36.31568464133141,-0.23921001904969685,0.7112364713887729,1.5700707547116508,2.0081120603136142,22.571433369634864,0.7299995422363317,-0.9597226814105078,-0.4742507934570277,-2.515873875811714,1.5673722888976584,-1.4950623346343725,0.5465607477203172,1.6030103116500278,96.53171160881082,68.45899307632155,1.0208115411773433,6,-0.07499885559082387,0.6875009536743129,1.9412508010864222,2.230000495910641,-0.9899997711181676,2,-0.03277507176000105,1.529384045775833,27.114999771118164,-1.0634934090619874,27.065000534057614,1.3414620530523054,27.22500038146973,-0.03277507176000105
6791,2014-06-05,28.01000022888184,28.03499984741211,27.57999992370605,27.7450008392334,13110200.0,0.008824089487455167,1.8889009990917573,0.407691607954532,41.50486096108148,36.46044450079175,-0.5919199615230255,0.4420377373959141,1.2872693712986596,1.7169025515928347,22.19266859975216,0.45499992370605824,-1.1113529137883873,-0.19949998855590323,-2.2360166011274103,1.8370166240156038,-1.2177582948416585,0.8187583177298521,1.260489096571721,97.73759014599455,65.69007644828076,1.0182583062857538,6,-0.5225000381469762,0.4425001144409144,1.6962499618530238,1.9849996566772425,-1.2849998474121094,3,-0.03962872550093788,1.0563338661365598,27.76499938964844,1.529384045775833,27.114999771118164,-1.0634934090619874,27.065000534057614,-0.03962872550093788
6792,2014-06-06,28.209999084472656,28.420000076293945,28.040000915527344,28.06999969482422,9558800.0,0.007140266117691585,-2.800049591821164,0.5283008003685079,41.3149191559484,36.596098554148256,-0.801769121400735,0.19700842432320087,1.05746221918454,1.4804901909178767,22.711373843707147,0.4099998474121058,-0.9647082120662418,0.035498905181885476,-1.9742117339503942,2.045209544314165,-0.9693564143842544,1.0403542247480253,0.9668706801697944,85.9059715382577,52.212155753282566,1.0048553195661405,6,-0.534998893737793,0.24250125885009766,1.496251106262207,1.7850008010864258,-1.2399997711181676,4,-0.05334984791243702,1.8889009990917573,28.01000022888184,1.0563338661365598,27.76499938964844,1.529384045775833,27.114999771118164,-0.05334984791243702
6793,2014-06-09,28.11000061035156,28.44499969482422,28.07999992370605,28.11000061035156,6541400.0,-0.003544788279562172,-11.166380570920076,0.0,41.18122353089322,36.53633649148198,-0.6905151472820492,0.21966568374580575,1.1300667259625108,1.5435231692377194,23.54117759054384,0.3649997711181676,-0.9962568583638323,-0.008249568939213248,-1.9549697706096119,1.9384706327311854,-0.9816096697744143,0.9651105318959878,0.9769943759122235,77.88784030134838,42.2236525883975,0.9733601008352001,6,-0.42250061035155895,0.34249973297119496,1.5962495803833043,1.884999275207523,-1.8199996948242152,0,-0.042155864374283536,-2.800049591821164,28.209999084472656,1.8889009990917573,28.01000022888184,1.0563338661365598,27.76499938964844,-0.042155864374283536
6794,2014-06-10,28.03000068664551,28.125,27.90999984741211,28.03000068664551,6426400.0,-0.00284595951508404,1.2631758588151107,0.0,63.07312692034976,39.104617946832846,-0.5596288652701844,0.15813150584815006,1.1698950487650634,1.5881920394903233,24.406715719829037,0.21500015258789062,-0.9506747010667276,0.006750488281252132,-1.743197923520615,1.7566989000831192,-0.8682237176196814,0.8817246941821857,0.9707145123747516,69.92758981475245,28.68893300153465,0.8749742059009334,6,-0.34250068664551137,0.42249965667724254,1.676249504089352,1.9649991989135707,-1.9150009155273473,1,-0.028184120448621064,-11.166380570920076,28.11000061035156,-2.800049591821164,28.209999084472656,1.8889009990917573,28.01000022888184,-0.028184120448621064
6795,2014-06-11,27.73500061035156,27.92499923706055,27.67499923706055,27.915000915527344,8140200.0,-0.010524440566086035,1.500038147554653,-100.0,40.59901592145646,39.39450555923859,-0.1932410554520736,0.3277773372573769,1.4116018686135838,1.8491400500590736,25.445790920226752,0.35500144958496094,-0.8972456718573198,-0.19799957275391122,-1.7983726306269467,1.4023734851191243,-0.998186101690429,0.6021869561826065,1.182885992914926,17.91915926696045,-20.709299434698103,0.8001865289365181,6,-0.04750061035155895,0.717499732971195,1.969999790191654,2.259999275207523,-1.2450008392333949,2,-0.03046696239796498,1.2631758588151107,28.03000068664551,-11.166380570920076,28.11000061035156,-2.800049591821164,28.209999084472656,-0.03046696239796498
6796,2014-06-12,27.34499931335449,27.70000076293945,27.28000068664551,27.670000076293945,8485200.0,-0.014061701403082383,1.1818064720686476,1.8055567329292428,43.109517535139396,40.29805440048316,0.24090600423135555,0.5722749580958926,1.7339750765545823,2.204631308250157,26.737020657168976,0.4549999237060476,-0.8504265435406388,-0.4770008087158253,-1.898754414363065,0.9447527969314145,-1.1878776115394452,0.23387599410779458,1.4933718379883665,5.579286012491323,-32.36774355581369,0.7108768028236194,6,0.34250068664551137,1.1075010299682653,2.081250667572025,2.492500305175785,-1.1499996185302699,3,-0.02084475074555381,1.500038147554653,27.73500061035156,1.2631758588151107,28.03000068664551,-11.166380570920076,28.11000061035156,-0.02084475074555381
6797,2014-06-13,27.395000457763672,27.44499969482422,27.22500038146973,27.364999771118164,6212400.0,0.0018285297372366838,2.384626670774774,-0.09230958836578652,46.69117234570126,42.516379851568615,0.24312223293200574,0.41227830379534325,1.5998971046507933,2.1332334363984877,28.360584676260203,0.21999931335448863,-0.7681043622282928,-0.34374971389770437,-1.6506259412823994,0.9631265134869906,-0.9971878275900501,0.30968839979464136,1.3670358597324999,13.934440325750064,-24.298574836861373,0.6534381136923474,6,0.2924995422363281,1.057499885559082,1.9474992752075195,2.3649988174438477,-1.1550006866455078,4,-0.024457020080248415,1.1818064720686476,27.34499931335449,1.500038147554653,27.73500061035156,1.2631758588151107,28.03000068664551,-0.024457020080248415
6798,2014-06-16,27.354999542236328,27.420000076293945,27.20000076293945,27.40500068664551,6109400.0,-0.0014601538550442772,4.499988079059765,-1.666666666666785,50.49701005244265,44.8884092685867,0.3672006113053605,0.31691704612459404,1.5634554722738727,2.1595310468109865,30.084164208980596,0.21999931335449574,-0.6725159809863221,-0.28750057220458913,-1.3828664976460878,0.8078653532369096,-0.8351835349253385,0.2601823905161602,1.3337553347670266,16.75663860971729,-22.063876588658086,0.5476829627207491,6,0.40000057220458984,1.0975008010864258,1.9875001907348633,2.4049997329711914,-0.8050003051757777,0,-0.014074218070718514,2.384626670774774,27.395000457763672,1.1818064720686476,27.34499931335449,1.500038147554653,27.73500061035156,-0.014074218070718514
6799,2014-06-17,27.3700008392334,27.440000534057614,27.17499923706055,27.375,6489800.0,0.0005483932461380903,2.9259384845788605,0.09998092695021224,54.68087247722948,46.96130210002689,0.438263234459928,0.1663142702493019,1.47657386219813,2.1370815584488767,31.741506036784052,0.2650012969970632,-0.5501458040778147,-0.1809992790222168,-0.9992359613315926,0.637237403287159,-0.5901176201769047,0.22811906213247113,1.2484038548968535,26.000213623046402,-16.132191001901457,0.4091183411546885,6,0.4399986267089844,1.0824995040893555,1.972498893737793,2.389998435974121,-0.7650012969970703,1,-0.039459257968232686,4.499988079059765,27.354999542236328,2.384626670774774,27.395000457763672,1.1818064720686476,27.34499931335449,-0.039459257968232686
6800,2014-06-18,27.78000068664551,27.79999923706055,27.34499931335449,27.36000061035156,6241600.0,0.014979898971153816,-1.022209883398112,-84.01411674933374,60.33519592758181,49.05356154074916,0.03421295987712014,-0.19002757573423068,1.0189305558286925,1.7271313687898768,30.708375022285566,0.4549999237060618,-0.34318701547830344,0.18875055313110778,-0.5883483450378115,0.9658494513000271,-0.19979889595335365,0.5773000022155692,0.7708678319265623,96.80023193359375,48.816102521217836,0.3885494490844604,6,0.029998779296871447,0.6224994659423793,1.6412491798400843,1.9799985885620082,-1.505001068115238,2,-0.059935236658498425,2.9259384845788605,27.3700008392334,4.499988079059765,27.354999542236328,2.384626670774774,27.395000457763672,-0.059935236658498425
6801,2014-06-19,27.559999465942386,27.790000915527344,27.53000068664551,27.790000915527344,6171400.0,-0.007919410196734922,1.2608573063431072,-0.5476223995349526,55.76589991976664,50.659226070062296,0.20525330021460064,-0.029837597718991304,1.1785617766593894,1.9431092161711625,29.619412324003452,0.2600002288818324,-0.16051122914105065,0.0057493209838916925,-0.6960849888487033,0.7075836308164867,-0.3451678339324076,0.35666647590019096,0.926034324093834,61.60003662109374,9.367376117103689,0.3509171549162978,6,0.24999999999999645,0.8350009918212855,1.7474999427795375,2.199999809265133,-1.2399997711181676,3,-0.03882437284320295,-1.022209883398112,27.78000068664551,2.9259384845788605,27.3700008392334,4.499988079059765,27.354999542236328,-0.03882437284320295
6802,2014-06-20,27.47500038146973,27.729999542236328,27.44499969482422,27.690000534057614,10736400.0,-0.003084146811312305,-1.0727146622277708,0.9347773806463219,57.2438088716592,52.44395777459185,0.19559772642541517,0.03655857192693546,1.2041822702597962,2.023150612629781,28.68819027174716,0.2849998474121094,-0.05992680925925242,-0.06624975204467276,-0.7636047444792418,0.6311052403898962,-0.41492724826195726,0.28242774417261174,0.9487920691720717,48.00018310546875,-9.879375844268324,0.34867749621728406,6,0.17499923706054332,0.702499389648434,1.7512493133544886,2.2849988937377894,-1.2299995422363317,4,-0.0465878314421716,1.2608573063431072,27.559999465942386,-1.022209883398112,27.78000068664551,2.9259384845788605,27.3700008392334,-0.0465878314421716
6803,2014-06-23,27.40500068664551,27.524999618530273,27.270000457763672,27.395000457763672,6990600.0,-0.0025477595578644596,1.0400088501651776,-0.04651265946312198,55.0877312742016,51.5566915916865,0.17330083815362585,0.09820425737168748,1.2348486724643166,2.0949204723085835,27.746535055164482,0.25499916076660156,-0.0246954386085676,-0.12774944305419567,-0.8275123708018306,0.5720134846934393,-0.47763090692801313,0.2221320208196218,0.9590400781776509,36.80023193359375,-22.01017421697444,0.3498814638738181,6,0.14499855041503906,0.7399997711181605,1.8212490081787074,2.354998588562008,-0.5650005340576207,0,-0.042510523128541755,-1.0727146622277708,27.47500038146973,1.2608573063431072,27.559999465942386,-1.022209883398112,27.78000068664551,-0.042510523128541755
6804,2014-06-24,26.920000076293945,27.420000076293945,26.90999984741211,27.399999618530273,9820200.0,-0.017697522284241596,-1.0400009155273438,-47.99885561699611,34.26446404279275,50.8528524940572,0.5412027722678623,0.5806858601410241,1.6909941697217405,2.5768132477553536,26.67813340823123,0.5100002288818359,-0.018145601089479158,-0.5922500610351555,-1.3394375911719507,0.15493746910163964,-0.9658438261035549,-0.21865629596675618,1.3866790701433231,1.1236219932449765,-50.7294165492262,0.3735937650683979,6,0.4349994659423828,1.1700000762939453,2.289999485015869,2.839999198913574,-0.27499961853027344,1,-0.013744459070756943,1.0400088501651776,27.40500068664551,-1.0727146622277708,27.47500038146973,1.2608573063431072,27.559999465942386,-0.013744459070756943
6805,2014-06-25,26.56999969482422,26.95000076293945,26.47500038146973,26.895000457763672,16925200.0,-0.01300150001774858,1.1839029052993462,0.6770855685096441,24.19356492669708,48.75107998200805,0.7918393337085945,0.9328330087277834,2.000062766065952,2.922836525703957,25.536198655918163,0.47500038146971946,-0.0170006579448021,-0.9132504463195801,-1.7582561064834117,-0.06824478615574847,-1.3357532764014977,-0.4907476162376625,1.6528786936715392,7.2242794503934755,-37.22086475823247,0.42250283008191647,6,0.5675001144409215,0.8925008773803711,2.5850000381469727,3.189999580383301,-0.010000228881832385,2,0.0013172693945844305,-1.0400009155273438,26.920000076293945,1.0400088501651776,27.40500068664551,-1.0727146622277708,27.47500038146973,0.0013172693945844305
6806,2014-06-26,26.40999984741211,26.63999938964844,25.98500061035156,26.59499931335449,14411200.0,-0.006021823456899611,3.7636340937306385,0.5692277897108944,17.272786542321754,45.48237044829921,0.8998953376440006,1.0842336601518525,2.1101413066304886,3.0868300967044107,24.53167529067619,0.6549987792968821,-0.15553457829535589,-1.0325002670288086,-1.9997128815709786,-0.06528765248663859,-1.5161065742998936,-0.5488939597577236,1.6730483005215646,24.355272046012647,-14.23210998871144,0.48360630727108467,6,0.4825000762939453,0.8075008392333949,2.045000076293949,2.649999618530277,0.44499969482421875,3,-0.00511170880961076,1.1839029052993462,26.56999969482422,-1.0400009155273438,26.920000076293945,1.0400088501651776,27.40500068664551,-0.00511170880961076
6807,2014-06-27,26.38500022888184,26.540000915527344,26.315000534057614,26.34499931335449,10695200.0,-0.0009465966934762982,-3.500076295109235,-0.21622178920132512,17.7570619897854,41.84459844133729,0.8566452254026586,1.0994450394294653,2.0782582397607676,3.117395186093102,23.472866234564048,0.22500038146973012,-0.18149392827980648,-1.0154998779296847,-2.0895327118404836,0.0585329559811143,-1.5525162948850841,-0.4784834609742852,1.4882431652936212,25.974017931566173,-7.326432331213496,0.5370164169553996,6,0.5074996948242152,0.8325004577636648,2.0699996948242188,2.674999237060547,0.18499946594237926,4,-0.002463541159513416,3.7636340937306385,26.40999984741211,1.1839029052993462,26.56999969482422,-1.0400009155273438,26.920000076293945,-0.002463541159513416
6808,2014-06-30,26.57500076293945,26.614999771118164,26.415000915527344,26.415000915527344,9695800.0,0.007201081387508523,-1.4999880790596762,3.9999046347502976,23.877971023425687,38.4220538353591,0.6083397170303897,0.9179147022587095,1.837729270366495,2.920070360559354,22.402021759239513,0.22999954223632457,-0.18885310462935934,-0.800999355316165,-1.9282904935523852,0.32629178292005534,-1.3646449244342769,-0.23735378619805303,1.10941835285362,41.11500851329087,11.9334456937721,0.5636455691181106,6,0.3174991607666051,0.639999389648441,1.8799991607666087,2.484998703002937,0.37999916076660156,0,-0.012417682567530064,-3.500076295109235,26.38500022888184,3.7636340937306385,26.40999984741211,1.1839029052993462,26.56999969482422,-0.012417682567530064
6809,2014-07-01,26.7549991607666,26.80500030517578,26.51499938964844,26.53499984741211,7022200.0,0.006773222677689317,-1.2307743095037567,1.3749970197649495,31.64793967357963,35.234580918247744,0.3709370921143318,0.7479087800878688,1.5971301867901886,2.7209462887087525,20.982901620617174,0.2900009155273402,-0.21158901172817934,-0.6030009269714363,-1.7589713518496062,0.5529694979067337,-1.1809861394105212,-0.025015714532351296,0.7594781044823158,79.79258328095574,47.15456261996201,0.5779852124390854,7,0.13250160217285156,0.46000099182128906,1.6750006675720215,2.3025007247924805,-0.009998321533203125,1,0.003177013436275189,-1.4999880790596762,26.57500076293945,-3.500076295109235,26.38500022888184,3.7636340937306385,26.40999984741211,0.003177013436275189
6810,2014-07-02,26.854999542236328,26.979999542236328,26.70499992370605,26.709999084472656,6302400.0,0.0037376335117351722,-2.5484101201022655,0.6590950469469322,39.7059000310145,33.450136486164176,0.14072545467014308,0.6073785673349938,1.4314447779718549,2.6018882126516303,20.899822683581558,0.274999618530277,-0.2450153930705241,-0.45750055313110494,-1.6176482153363914,0.7026471090741815,-1.0375743842337464,0.1225732779715365,0.506530057522852,87.4371724436709,49.25409758408135,0.5800738311026424,7,0.0025005340576171875,0.3600006103515625,1.5712504386901855,2.202500343322754,0.5950012207031214,2,-0.00781973889600629,-1.2307743095037567,26.7549991607666,-1.4999880790596762,26.57500076293945,-3.500076295109235,26.38500022888184,-0.00781973889600629
6811,2014-07-03,26.899999618530273,27.0049991607666,26.84000015258789,26.875,4372800.0,0.0016756684811396472,-2.4736884373682413,0.1724106179790061,39.578938069443495,31.487373063695767,-0.008650819590737768,0.5006234607740581,1.3336294495355148,2.539255861017139,21.29325109499396,0.16499900817871094,-0.29444385799949657,-0.3570004463195815,-1.4823329099858924,0.7683320173467294,-0.919666678152737,0.20566578551357395,0.3238770822881456,84.78264475146376,41.73400709366283,0.5626662318331553,7,-0.14499950408935547,0.3150005340576172,1.4175000190734899,2.1575002670288086,0.3299999237060547,3,-0.012639411056112992,-2.5484101201022655,26.854999542236328,-1.2307743095037567,26.7549991607666,-1.4999880790596762,26.57500076293945,-0.012639411056112992
6812,2014-07-07,26.70499992370605,26.920000076293945,26.63500022888184,26.815000534057614,10550200.0,-0.007249059389944912,-1.2799987792969763,-4.4000915541313805,37.154161222934256,29.494754169110504,0.07335159562540383,0.608278041410589,1.4821303943735806,2.7097218523027315,22.562713997143003,0.2849998474121058,-0.4074537136156593,-0.476750183105473,-1.5329118913367488,0.5794115251258027,-1.0048310372211091,0.05133067101016309,0.3949891680656812,49.152520455566126,2.6633603989076207,0.5280808541156378,7,-0.0024995803832972285,0.5100002288818395,1.5962500572204625,2.352499961853031,0.399999618530277,0,0.005616911400816882,-2.4736884373682413,26.899999618530273,-2.5484101201022655,26.854999542236328,-1.2307743095037567,26.7549991607666,0.005616911400816882
6813,2014-07-08,26.92499923706055,26.979999542236328,26.565000534057614,26.70000076293945,8978800.0,0.008238131959671158,1.4776127900886136,-2.0454293244556063,41.86468348807167,30.339222996363716,-0.24797335273654397,0.3108889444904719,1.219003134278072,2.4648618262024335,23.983847495202216,0.4149990081787145,-0.49431346307082435,-0.19750080108642365,-1.1635103880767765,0.7685087859039292,-0.6805055945816001,0.2855039924087528,0.07999992370605113,83.6734773317354,33.163618586308495,0.48300479349517705,7,-0.4299993515014684,0.2900009155273402,1.3537507057189906,2.1325006484985316,-0.2549991607666051,1,-0.01318475588841228,-1.2799987792969763,26.70499992370605,-2.4736884373682413,26.899999618530273,-2.5484101201022655,26.854999542236328,-0.01318475588841228
6814,2014-07-09,27.239999771118164,27.364999771118164,26.95499992370605,26.96999931335449,8227600.0,0.011699184511917649,-1.7333392673219075,1.200010172595007,39.77270756870786,32.07023884547603,-0.5730731219380019,-0.06991568397753056,0.8571981735561209,2.126260581442878,24.855880521562124,0.44000053405761363,-0.5792726518724791,0.15699977874755788,-0.7125582055353732,1.026557763030489,-0.27777921339390943,0.5917787708890252,-1.2549991607666051,84.37498509882467,38.07973240651699,0.43477899214146565,7,-0.5649995803833008,-0.024999618530273438,0.8337502479553223,1.817500114440918,-0.26000022888183594,2,-0.010462549552378908,1.4776127900886136,26.92499923706055,-1.2799987792969763,26.70499992370605,-2.4736884373682413,26.899999618530273,-0.010462549552378908
6815,2014-07-10,26.88999938964844,27.1200008392334,26.79999923706055,26.95499992370605,8082800.0,-0.01284876594752471,-1.6122490288125901,-0.24074231057231543,37.90612947805411,34.36283250500185,-0.1932271094316036,0.22507307512014663,1.1568127963718169,2.4534191543202475,25.50127780444853,0.44000053405761363,-0.6672914267024552,-0.15075054168700674,-0.9674274721800167,0.6659263888060032,-0.5590890069335117,0.2575879235594982,-0.8773987960815504,40.62489569177287,-3.58014035564139,0.4083384652465047,7,-0.04999923706055043,0.3250007629394496,1.1812510490417445,2.16500091552734,-0.3199996948242223,3,-0.005392285373976624,-1.7333392673219075,27.239999771118164,1.4776127900886136,26.92499923706055,-1.2799987792969763,26.70499992370605,-0.005392285373976624
6816,2014-07-11,26.774999618530273,26.895000457763672,26.65500068664551,26.80500030517578,5606000.0,-0.004276674366992972,1.2857013106147652,0.46154523313482554,37.499982970096795,36.55649039170311,-0.023476021091141774,0.3111323002368813,1.2234037829809026,2.541163742479789,25.701639950795848,0.2399997711181605,-0.6558056269706114,-0.23725032806396484,-1.048990019485668,0.5744893633577384,-0.6431201737748182,0.16861951764688854,-0.7353510414123576,26.2499105929479,-16.753187971401246,0.40586984571085216,7,0.11500072479248047,0.4400005340576172,1.296250820159912,2.280000686645508,0.17500114440917613,4,0.025210127134493998,-1.6122490288125901,26.88999938964844,-1.7333392673219075,27.239999771118164,1.4776127900886136,26.92499923706055,0.025210127134493998
6817,2014-07-14,26.72500038146973,26.97500038146973,26.6200008392334,26.97500038146973,6319400.0,-0.0018673851642537764,1.8399963378906534,8.333142602835526,37.76977331357374,38.10002397949734,0.08920502314062873,0.3250275008783774,1.2221256708895432,2.5663741202415267,25.763948561136,0.3549995422363317,-0.5809340546788846,-0.2537495613098102,-1.0542028086038222,0.5467036859842018,-0.653976184956818,0.1464770623371976,-0.65884478047181,20.0000000000008,-22.805073322352417,0.4002266236470061,7,0.21499919891357067,0.4899997711181605,1.2449998855590785,2.329999923706051,2.5550003051757812,0,0.018896132967569423,1.2857013106147652,26.774999618530273,-1.6122490288125901,26.88999938964844,-1.7333392673219075,27.239999771118164,0.018896132967569423
6818,2014-07-15,26.96999931335449,27.0,26.59499931335449,26.63999938964844,9551600.0,0.009167406113663956,1.0769196911083798,-1.3199996948241903,50.98423807342542,40.248501579480205,-0.10490263913546372,0.05239263146313178,0.925704751449814,2.2964021010212825,25.80958062861609,0.40500068664551137,-0.46007872855643583,0.010499382019037995,-0.7701275197456177,0.7911262837836937,-0.37981406886328983,0.4008128329013658,-0.8778668289541649,48.70126974847761,0.5980057317283567,0.3903134508823286,7,-0.00499916076659801,0.245000839233402,1.09375095367432,2.0850009918212926,2.730001449584961,1,0.005005570349235988,1.8399963378906534,26.72500038146973,1.2857013106147652,26.774999618530273,-1.6122490288125901,26.88999938964844,0.005005570349235988
6819,2014-07-16,26.290000915527344,26.96999931335449,26.26499938964844,26.96999931335449,16762800.0,-0.02521314108786188,1.0735340729001592,-2.060601681935126,45.121964186976285,40.850286485698184,0.5612171649571671,0.6823141938229433,1.5498326617052456,2.946740696862296,26.012080747955203,0.7049999237060476,-0.35154985924732784,-0.6154990196228027,-1.4254301607994435,0.19443212155383804,-1.0204645902111231,-0.21053344903448235,-0.17241108539266392,2.924150115890349,-48.27012269729219,0.4049655705883197,7,0.524998664855957,0.7649993896484375,1.7799992561340332,2.7649993896484375,3.1649990081787074,2,0.014454132656274155,1.0769196911083798,26.96999931335449,1.8399963378906534,26.72500038146973,1.2857013106147652,26.774999618530273,0.014454132656274155
6820,2014-07-17,26.114999771118164,26.334999084472656,26.065000534057614,26.18000030517578,11956200.0,-0.006656566691324084,-2.2727293745013877,0.09558924589428265,44.88734067668977,41.44010899761444,0.6930970112455839,0.7654257303085608,1.6830251444006912,3.0882884154392904,27.168282398360375,0.2699985504150426,-0.2736521487313013,-0.7072501182556152,-1.4801425253398115,0.06564228882858103,-1.0936963217977116,-0.3208039147135189,1.25,5.347515039503918,-47.20758658564348,0.3864462035420981,7,0.6000003814697266,0.8400001525878906,1.955000400543213,2.940000534057617,3.565000534057617,3,0.03312271792836885,1.0735340729001592,26.290000915527344,1.0769196911083798,26.96999931335449,1.8399963378906534,26.72500038146973,0.03312271792836885
6821,2014-07-18,26.489999771118164,26.5049991607666,25.95499992370605,26.22500038146973,7330000.0,0.014359563595123248,2.728831531578155,-4.07688019014637,51.62286933911921,43.0477432327461,0.28365136519284917,0.3226988338198069,1.2668105935966736,2.6768858076370634,28.217250019376127,0.5499992370605504,-0.22734042357834738,-0.2787501335144036,-0.981578020271666,0.4240777532428588,-0.6301640768930348,0.0726638098642276,0.8490000152587882,51.1961539093345,-4.5262449917366325,0.3514139433786315,7,0.1700000762939453,0.3874998092651367,1.580000400543213,2.565000534057617,3.0,4,0.0030200046960089377,-2.2727293745013877,26.114999771118164,1.0735340729001592,26.290000915527344,1.0769196911083798,26.96999931335449,0.0030200046960089377
6822,2014-07-21,26.19499969482422,26.434999465942386,26.0049991607666,26.42499923706055,7181400.0,-0.011136280817019117,2.4400024414061807,-0.8679247999078963,44.311355018502496,43.31959562501619,0.5573067847207653,0.5448209135110211,1.5064858618969872,2.9389868067561196,29.175658855326137,0.4850006103515625,-0.22616512489686968,-0.5097501754760749,-1.173840041263798,0.15433969031164807,-0.8417951083699364,-0.17770524258221343,1.0886400970458965,22.966483597715825,-33.17421077934891,0.33204493289386233,7,0.4650001525878906,0.682499885559082,1.8750004768371582,2.8600006103515625,3.5550003051757812,0,0.028822335442302283,2.728831531578155,26.489999771118164,-2.2727293745013877,26.114999771118164,1.0735340729001592,26.290000915527344,0.028822335442302283
6823,2014-07-22,26.239999771118164,26.415000915527344,26.209999084472656,26.395000457763672,5840800.0,0.0017178880251269568,1.1025656073632835,0.6739173701756319,41.96568317640098,43.563259581426536,0.45250706278211084,0.43011926514948584,1.3950658557824411,2.8575025668512275,29.886815292272196,0.220001220703125,-0.22912577807749201,-0.406500053405761,-1.0139282824758027,0.20092817566428067,-0.7102141679407801,-0.10278593887074194,0.9904944260253892,28.07881958538197,-24.034451185931836,0.3037141145350201,7,0.2975006103515625,0.6374998092651367,1.830000400543213,2.815000534057617,3.530000686645508,1,0.11585369443765825,2.4400024414061807,26.19499969482422,2.728831531578155,26.489999771118164,-2.2727293745013877,26.114999771118164,0.11585369443765825
6824,2014-07-23,26.54999923706055,26.625,26.31999969482422,26.32500076293945,7341600.0,0.011814004140487722,-1.5957405363288097,-1.4515966283148185,45.534398768572274,44.410845058150784,0.03837336396190594,0.09589561539338476,0.9984739005030967,2.506623169005369,29.849712746902203,0.38500022888183594,-0.20126201093709994,-0.07800054550170543,-0.6727615233387354,0.5167604323353245,-0.3753810344202222,0.21937994341681133,0.6294751891455022,88.80585755238862,39.46051164468301,0.2973804889185158,7,-0.07249927520752308,0.32750034332275035,1.5537509918212855,2.505001068115231,3.335000991821289,2,0.11864412867786012,1.1025656073632835,26.239999771118164,2.4400024414061807,26.19499969482422,2.728831531578155,26.489999771118164,0.11864412867786012
6825,2014-07-24,26.604999542236328,26.8700008392334,26.59000015258789,26.71999931335449,7016600.0,0.0020715746424204706,-2.862117046605543,-0.5111135600691418,45.69342618555035,45.321227637645606,-0.0685102120928498,0.04601085473460387,0.8683076343465856,2.4151983698243242,28.979026531050934,0.320001602172848,-0.20180895218703654,-0.024750232696533203,-0.6189983998899287,0.5694979344968623,-0.3218743162932327,0.2723738509001663,0.5254959038697251,71.03813859635969,25.094095018153467,0.29712408359669856,7,-0.12749958038330078,0.27250003814697266,1.5262503623962402,2.450000762939453,3.200000762939453,3,0.10712273747440793,-1.5957405363288097,26.54999923706055,1.1025656073632835,26.239999771118164,2.4400024414061807,26.19499969482422,0.10712273747440793
6826,2014-07-25,26.274999618530273,26.63500022888184,26.270000457763672,26.51499938964844,6185400.0,-0.012403680863898092,-1.92002044693337,2.0869586850879167,43.960665729422075,46.00910457273987,0.20462444959800763,0.3851238287490304,1.116951274111294,2.701295741893553,27.71160034149015,0.3649997711181676,-0.23215837797858185,-0.3480001449584975,-0.9556735492322375,0.25967325931524243,-0.6518368470953675,-0.04416344282162754,0.8084760066797791,31.213865184891183,-13.732604447388447,0.30383670213686925,7,0.2025003433227539,0.5975008010864258,1.8312501907348633,2.710000991821289,3.944999694824215,4,0.1295908938565371,-2.862117046605543,26.604999542236328,-1.5957405363288097,26.54999923706055,1.1025656073632835,26.239999771118164,0.1295908938565371
6827,2014-07-28,26.31999969482422,26.53000068664551,26.29999923706055,26.434999465942386,7753800.0,0.0017126575431882785,-1.9677474927707015,0.47916616996082756,41.063517840057514,44.90680232458788,0.1074309762876915,0.35310844555959875,1.0057206129478118,2.6106922116710365,26.375680865752106,0.2550010681152379,-0.23181449770336116,-0.2997500419616692,-0.9134484248328754,0.31394834090953694,-0.6065992333972723,0.007099149473933863,0.7183369023256745,16.666714831908124,-22.415201773918284,0.30684919143560313,7,0.14249992370605113,0.5225000381469727,1.7825002670288086,2.4375,3.8600006103515625,0,0.12044073377847808,-1.92002044693337,26.274999618530273,-2.862117046605543,26.604999542236328,-1.5957405363288097,26.54999923706055,0.12044073377847808
6828,2014-07-29,26.2450008392334,26.524999618530273,26.2450008392334,26.3700008392334,5756800.0,-0.0028495006253959065,-3.47998046875,1.0869586850877875,34.181240160011185,43.69116632159176,0.07685591350734455,0.4238478192797821,1.0051594772331427,2.6439786558102654,25.207654370540457,0.279998779296875,-0.22545938929656018,-0.3582489013671868,-0.9943490867043216,0.27785128396994807,-0.6762989940357542,-0.04019880869861936,0.7500022909787418,0.0,-31.974884568265942,0.31805009266856693,7,0.16749954223632812,0.4949989318847656,1.6687488555908203,2.34999942779541,4.19999885559082,1,0.13354921122833474,-1.9677474927707015,26.31999969482422,-1.92002044693337,26.274999618530273,-2.862117046605543,26.604999542236328,0.13354921122833474
6829,2014-07-30,26.84000015258789,26.895000457763672,26.34499931335449,26.38500022888184,8471800.0,0.022670958061659974,-1.05607230075401,-3.639999389648409,49.2625471633356,44.17730037566352,-0.48268044498120943,-0.17334437905514477,0.342535264469916,2.0056728930523384,24.126917801876647,0.6499996185302734,-0.20351427032075975,0.23250036239624094,-0.40898196375125195,0.8739826885437338,-0.08824080067750728,0.5532415254699892,0.11340284936400735,91.53840962243278,58.151986546549765,0.320741163073747,7,-0.41499996185302734,-0.15250015258789062,1.0074996948242188,1.755000114440918,3.735000610351559,2,0.10916543548876523,-3.47998046875,26.2450008392334,-1.9677474927707015,26.31999969482422,-1.92002044693337,26.274999618530273,0.10916543548876523
6830,2014-07-31,26.645000457763672,26.815000534057614,26.459999084472656,26.4950008392334,10464400.0,-0.0072652642964093905,-2.2272400190731827,0.32966954655398895,48.12681081550527,43.788849428595306,-0.22863759694243768,0.0053925291219876215,0.537979254205748,2.1516411068105477,23.438035877469876,0.3800010681152344,-0.2525367836436061,0.04800062179565501,-0.5832167770940764,0.6792180206853864,-0.2676080776492107,0.3636093212405207,0.2684664210583918,61.53843896627512,26.123654786620605,0.31560869944486564,7,-0.19500064849853516,0.0149993896484375,1.0774993896484375,1.9074993133544922,3.619998931884769,3,0.1215987883450802,-1.05607230075401,26.84000015258789,-3.47998046875,26.2450008392334,-1.9677474927707015,26.31999969482422,0.1215987883450802
6831,2014-08-01,26.559999465942386,26.709999084472656,26.459999084472656,26.489999771118164,7260800.0,-0.00319012911844474,-2.8461222453710495,0.46666581895403103,47.64620478138121,44.15938829113738,-0.14825335813882035,0.06705339809103705,0.5797307738229698,2.189732152793347,22.77645686385671,0.25,-0.2340246933218637,-0.02000036239623526,-0.6349626335712699,0.5949619087787994,-0.32748149798375437,0.28748077319128384,0.3350009918212855,48.46135562682903,10.638311485321665,0.30748113558751755,8,-0.007499694824222303,0.10000038146972301,0.7400007247924769,1.6650009155273438,3.3000011444091726,4,0.12217623887358986,-2.2272400190731827,26.645000457763672,-1.05607230075401,26.84000015258789,-3.47998046875,26.2450008392334,0.12217623887358986
6832,2014-08-04,26.854999542236328,26.94499969482422,26.51499938964844,26.94499969482422,5410400.0,0.011106930806689785,8.555546136565852,-1.2857220708446213,48.38256226516938,44.87237485655609,-0.37971840997526485,-0.22781298673218942,0.26223182270750556,1.851695896835622,21.550001211334614,0.4300003051757777,-0.19105459000579117,0.2674997329711921,-0.3574589015547609,0.8924583674971451,-0.04497958429178439,0.5799790502341686,-0.899999618530277,87.14281432475661,48.60160166516722,0.31247931726297656,8,-0.25999927520751953,-0.19499969482421875,0.20000076293945312,1.1250009536743164,2.995000839233402,0,0.12530254434843102,-2.8461222453710495,26.559999465942386,-2.2272400190731827,26.645000457763672,-1.05607230075401,26.84000015258789,0.12530254434843102
6833,2014-08-05,26.56999969482422,26.854999542236328,26.5049991607666,26.854999542236328,6823200.0,-0.010612543372561789,1.4561443428678509,3.1666596024244478,54.430360645842775,45.8608150651417,-0.048036922183811726,0.030807034825727442,0.5261152565675218,2.0951579766774557,20.162773437575208,0.35000038146972656,-0.20566682610709464,0.0002498626708984375,-0.6041763214286497,0.6046760467704466,-0.3019632293788739,0.30246295472067075,-0.5951997756958036,37.50003973640496,-5.317371941202445,0.30221309204977365,8,0.025000572204589844,0.09000015258789062,0.4850006103515625,1.4100008010864258,3.520000457763672,1,0.13586754429111947,8.555546136565852,26.854999542236328,-2.8461222453710495,26.559999465942386,-2.2272400190731827,26.645000457763672,0.13586754429111947
6834,2014-08-06,26.95499992370605,27.170000076293945,26.3799991607666,26.3799991607666,7894000.0,0.014490035126226486,-1.7478256254436653,-2.0175476168167883,62.46291422588221,47.72409151406747,-0.41297496907394304,-0.39699348697239856,0.13193529345116417,1.6681218247350245,19.954021494559758,0.7900009155273438,-0.1566676143870822,0.3995000839233356,-0.1492676675127811,0.9482678353594522,0.12511620820527725,0.6738839596413939,-0.9607960090637206,72.78482235120238,24.185589627715387,0.27438387571805795,8,-0.24749946594237926,-0.29500007629394176,0.09875011444092152,1.0250005722045934,2.9899997711181676,2,0.12947504288615574,1.4561443428678509,26.56999969482422,8.555546136565852,26.854999542236328,-2.8461222453710495,26.559999465942386,0.12947504288615574
6835,2014-08-07,26.7450008392334,27.18000030517578,26.70000076293945,27.05500030517578,4337000.0,-0.007790728438769712,-1.399999999999975,-0.539128790643061,53.978178251808274,48.837148460999266,-0.202302513280344,-0.2091368620753613,0.33592800538220047,1.8288485865783883,19.486044120157775,0.4799995422363317,-0.10287989288647736,0.19675092697143626,-0.3370365656900063,0.7305384196328788,-0.07014281935928679,0.4636446733021593,-0.7037650781250022,45.62514454105681,-2.5363083124278987,0.2668937463307221,8,-0.032500267028808594,-0.08500099182128906,0.30624961853027344,1.234999656677246,3.1049995422363317,3,0.14320432991303766,-1.7478256254436653,26.95499992370605,1.4561443428678509,26.56999969482422,8.555546136565852,26.854999542236328,0.14320432991303766
6836,2014-08-08,27.45000076293945,27.46999931335449,26.80500030517578,26.815000534057614,7937600.0,0.02636006362250165,-1.0305291940514192,-2.048391364002732,67.35825462987393,51.75878588208998,-0.8080786438460805,-0.9075026766515712,-0.3694278372251496,1.0881551260071554,18.989349713902428,0.7249984741210902,-0.06408756875869415,0.8680007934570284,0.20429968683311373,1.531701900080943,0.5361502401450693,1.1998513467689875,-1.3404391291870112,98.16527086096654,44.88286914248157,0.33185055331195806,8,-0.5925006866455043,-0.7375011444091797,-0.4137506484985316,0.529999732971195,2.6649990081787145,4,0.10255003819561104,-1.399999999999975,26.7450008392334,-1.7478256254436653,26.95499992370605,1.4561443428678509,26.56999969482422,0.10255003819561104
6837,2014-08-11,27.229999542236328,27.57500076293945,27.19499969482422,27.51000022888184,5758400.0,-0.008014616196300728,-1.1714323082707794,-0.4409458042850805,63.060686414188744,54.96761324366526,-0.49776433426538347,-0.6827324008408482,-0.15234630710594743,1.2731363895172336,18.75566237542176,0.3800010681152308,-0.03203384576222135,0.6227496147155769,-0.09968401010331007,1.3451832395344638,0.2615328023061352,0.9839664271250186,-1.0116028941157253,71.12964366944676,14.053603606527233,0.3612168124094428,8,-0.269999504089359,-0.46499919891357777,-0.24499940872192383,0.7500009536743164,2.729999542236328,0,0.09658469013324256,-1.0305291940514192,27.45000076293945,-1.399999999999975,26.7450008392334,-1.7478256254436653,26.95499992370605,0.09658469013324256
6838,2014-08-12,27.104999542236328,27.315000534057614,27.059999465942386,27.165000915527344,6501800.0,-0.00459052523324921,-2.3999796551549415,0.21429009339173166,57.69764737378431,55.90484660038179,-0.2659075811256493,-0.576665913429526,-0.026620643849277315,1.3605969880787043,18.320513424707922,0.25500106811522727,0.03470906134555918,0.49099960327148295,-0.24803681556112167,1.2300360221040876,0.12148139385518064,0.8605178126877853,-0.7509424826338389,60.6694066477796,7.292738806874603,0.3695182094163021,8,-0.12749958038330078,-0.33999919891357777,-0.14624929428100586,0.8750009536743164,3.005001068115231,1,0.1012728605641926,-1.1714323082707794,27.229999542236328,-1.0305291940514192,27.45000076293945,-1.399999999999975,26.7450008392334,0.1012728605641926
6839,2014-08-13,26.670000076293945,27.065000534057614,26.63500022888184,27.04999923706055,10503800.0,-0.016048680069687737,1.0975534869440235,6.333174391251887,50.81556531007947,56.20359709977892,0.15918099388697016,-0.11777666099981943,0.4024528436949879,1.7466838447048616,16.908986936091413,0.46999931335448863,0.10440317390725085,0.037000179290771484,-0.6863358225343426,0.7603361811158855,-0.32466782162178376,0.3986681802033267,-0.1938486463577611,3.7233859071361737,-45.46038540674996,0.3616680009125564,8,0.30749988555908203,0.09500026702880504,0.18499994277954102,1.3100004196166992,3.1550006866455043,2,0.12823397324748664,-2.3999796551549415,27.104999542236328,-1.1714323082707794,27.229999542236328,-1.0305291940514192,27.45000076293945,0.12823397324748664
6840,2014-08-14,26.979999542236328,27.045000076293945,26.684999465942386,26.834999084472656,7804200.0,0.011623526998709277,1.618171729782191,-0.3815809947346987,58.89029301024971,57.45294023631986,-0.10985383492779377,-0.3790857539586163,0.06905280297924676,1.3984984509299139,15.118249956844624,0.375,0.2184986339153241,0.3037496566772475,-0.39209432280619083,0.9995936361606859,-0.04417233306446988,0.6516716464189649,-0.3939631789998188,36.70203376005152,-14.14530385040392,0.34792198974171895,8,-0.0024995803833007812,-0.21499919891357777,-0.03499937057495117,1.0000009536743164,2.6100006103515625,3,0.10989622694197143,1.0975534869440235,26.670000076293945,-2.3999796551549415,27.104999542236328,-1.1714323082707794,27.229999542236328,0.10989622694197143
6841,2014-08-15,26.56999969482422,27.01499938964844,26.5,27.01499938964844,8465800.0,-0.015196436410989111,1.3146055857492889,-3.0689537239220472,52.88683735022022,57.95341524576995,0.3371708382441838,0.039225920409464266,0.44250705468546414,1.771612179840968,13.832690538010178,0.514999389648441,0.22389240032642377,-0.1102501869201653,-0.8024966453868139,0.5819962715464833,-0.4563734161534896,0.23587304231315898,1.0050010681152308,6.5115948971806965,-46.649293581199814,0.34612322923332456,8,0.4075002670288086,0.1950006484985316,0.4575004577636719,1.4100008010864258,2.809999465942383,4,0.1234475244380393,1.618171729782191,26.979999542236328,1.0975534869440235,26.670000076293945,-2.3999796551549415,27.104999542236328,0.1234475244380393
6842,2014-08-18,26.95000076293945,27.170000076293945,26.71500015258789,26.795000076293945,10665000.0,0.014301884549485111,-1.8888835066091032,-0.34831638863646974,57.605176794954886,58.3061725956713,-0.031220279755981295,-0.2965146722676941,0.023174998133939084,1.3597536476639256,12.34154388747065,0.6000003814697266,0.25932868736767034,0.2320008277893031,-0.4305335359414997,0.8945351915201059,-0.09926635407610007,0.5632680096547062,0.6034999847412124,55.21478135714183,-4.477664235317249,0.33126718186540155,8,0.02749919891357777,-0.18500041961669922,0.1024994850158727,1.029999732971195,3.2299995422363317,0,0.11743966302706355,1.3146055857492889,26.56999969482422,1.618171729782191,26.979999542236328,1.0975534869440235,26.670000076293945,0.11743966302706355
6843,2014-08-19,29.28000068664551,29.75,28.2450008392334,28.364999771118164,31835000.0,0.08645639546363881,-1.6060619071524824,5.903205562050242,69.15227796383832,59.04943523322198,-2.1639419605097956,-2.516089136327011,-2.3166682881861256,-0.9868026115481037,12.072397497081589,2.7999992370605504,0.3671867626192338,2.4100007057189963,1.1156157157787376,3.704385695659255,1.7628082107488652,3.0571932006891274,-2.7800006866455114,85.53848266601574,28.640259286735784,0.6471924949701297,8,-1.1550006866455114,-1.427500724792484,-2.2025008201599157,-1.3000001907348668,0.3699989318847621,1,0.02322398845220275,-1.8888835066091032,26.95000076293945,1.3146055857492889,26.56999969482422,1.618171729782191,26.979999542236328,0.02322398845220275
6844,2014-08-20,29.70000076293945,29.85000038146973,28.96999931335449,29.125,16507600.0,0.014344264564361886,1.0114310128348214,0.6284155055823702,73.16148400083298,61.18091364978028,-2.4067062127675634,-2.8332618530240623,-2.739255207097834,-1.4266733042706399,12.447124254219112,0.8800010681152415,0.4721812350413508,2.672500705718992,0.8737477543759908,4.471253657061993,1.7731242300474896,3.5718771813904944,-3.1350007629394483,95.5223999567286,37.59136119958393,0.8993764756715009,8,-1.5250005722045863,-1.797500610351559,-2.610000610351559,-1.720000267028805,0.2599983215332067,2,0.013804708312456393,-1.6060619071524824,29.28000068664551,-1.8888835066091032,26.95000076293945,1.3146055857492889,26.56999969482422,0.013804708312456393
6845,2014-08-21,29.45499992370605,29.75,29.309999465942386,29.70000076293945,9183600.0,-0.008249186294268296,1.5507328103316955,-0.4260878507029011,71.42857142857144,61.63317107185778,-1.9409806677181045,-2.4915411708699473,-2.490231287546816,-1.2075604700789846,13.519560631049679,0.44000053405761363,0.581379911566863,2.284999847412106,0.1986125561839991,4.3713871386402126,1.2418062017980525,3.328193493026159,-2.758599908447259,88.20894290195925,27.878785926964596,1.0431936456140527,8,-1.2799997329711879,-1.5524997711181605,-2.51999998092651,-1.4749994277954066,0.4449996948242223,3,0.012561563068808956,1.0114310128348214,29.70000076293945,-1.6060619071524824,29.28000068664551,-1.8888835066091032,26.95000076293945,0.012561563068808956
6846,2014-08-22,29.68000030517578,29.73500061035156,29.48500061035156,29.5049991607666,7538400.0,0.007638783977339081,-1.3256003761498862,-0.7142879385913695,71.12939553181211,62.52969430714927,-2.029850214430141,-2.5806808177576137,-2.695938286365969,-1.4617144174982073,14.017216670320654,0.2800006866455078,0.6453247467774901,2.339750194549559,0.01839938505463934,4.661101004044479,1.1790747898020975,3.500425599297021,-2.85745627526855,94.57735043437037,36.0839936952686,1.1606754047474603,8,-1.505000114440918,-1.7775001525878906,-2.8450002670288086,-1.6999998092651367,-0.095001220703125,4,-0.0030323501233993078,1.5507328103316955,29.45499992370605,1.0114310128348214,29.70000076293945,-1.6060619071524824,29.28000068664551,-0.0030323501233993078
6847,2014-08-25,29.489999771118164,29.81999969482422,29.47500038146973,29.75,7184600.0,-0.0064016351787059556,-1.37931374676904,-1.4857058778650913,72.154773623258,64.1360416682019,-1.6601363532057505,-2.256718168884383,-2.490066337656458,-1.3100123428620876,14.56921771822792,0.34499931335448863,0.7700429785232821,1.9912496566772475,-0.4657167302651892,4.448216043619684,0.7627664632060274,3.2197328501484677,-2.546357487148434,77.57004903254003,15.742836920273433,1.2284831934712188,8,-1.3149995803833008,-1.5625,-2.721250057220459,-1.5249996185302734,0.12000083923339488,0,-0.003730098718389807,-1.3256003761498862,29.68000030517578,1.5507328103316955,29.45499992370605,1.0114310128348214,29.70000076293945,-0.003730098718389807
6848,2014-08-26,29.75,29.84000015258789,29.46999931335449,29.51499938964844,11123400.0,0.008816555812132476,-1.2769228963460875,-0.9038477056816795,71.61638968078995,66.44724437605862,-1.682410083899228,-2.361757601701065,-2.7295571459637813,-1.6023179708094872,15.049325211009675,0.370000839233402,0.7982437589357758,2.0759999275207512,-0.5014829744586251,4.653482829500128,0.7872584765310648,3.3647413785104376,-2.6901033921302684,88.636334080377,27.030471920581448,1.2887414509896877,8,-1.5749998092651367,-1.7200002670288086,-2.981250286102295,-1.7849998474121094,0.22500038146973012,1,0.014453791770614455,-1.37931374676904,29.489999771118164,-1.3256003761498862,29.68000030517578,1.5507328103316955,29.45499992370605,0.014453791770614455
6849,2014-08-27,29.770000457763672,29.85000038146973,29.65999984741211,29.7450008392334,6656800.0,0.0006722842945772189,1.0540657573226528,0.1063810791507061,74.10356943003593,68.13760842270153,-1.359385381966252,-2.2672373493612135,-2.7288765268919803,-1.6518815827581008,16.579530607155384,0.19000053405762074,0.8700775874651612,1.9495003700256355,-0.7581749849139072,4.657175724965178,0.5956626925558659,3.303338047495405,-2.59849969894994,85.18522443097463,20.667373987057616,1.353837677469771,8,-1.5950002670288086,-1.7224998474121094,-3.062500476837158,-1.8050003051757812,0.7700004577636719,2,-0.004030931722814435,-1.2769228963460875,29.75,-1.37931374676904,29.489999771118164,-1.3256003761498862,29.68000030517578,-0.004030931722814435
6850,2014-08-28,29.88500022888184,30.020000457763672,29.38500022888184,29.520000457763672,7719600.0,0.0038629415300588388,-1.000000000000011,14.600213626306696,71.4159899804703,70.19640315939597,-1.13872477147833,-2.2420077043585955,-2.8346500575147964,-1.785697280403955,17.928765142780062,0.6350002288818324,0.9953806470234774,1.9025001525878942,-0.8952483485303127,4.700248653706101,0.5036259020287908,3.3013744031469976,-2.6063594851618674,78.7401290989212,17.71512529363129,1.3988742505591039,8,-1.5174999237060582,-1.7524995803833043,-3.2075004577636754,-1.9200000762939489,0.26499938964843395,3,0.002509581897822244,1.0540657573226528,29.770000457763672,-1.2769228963460875,29.75,-1.37931374676904,29.489999771118164,0.002509581897822244
6851,2014-08-29,29.80500030517578,29.940000534057614,29.70499992370605,29.93000030517578,4939800.0,-0.0026769256514425077,2.2413774959881625,-0.3424659681759954,73.2191148942376,71.93128517042739,-0.6164035765286187,-2.0094617338536835,-2.739070892329167,-1.7297201368310766,19.350913989257673,0.2350006103515625,1.201862743936438,1.660250186920166,-1.16637628605395,4.486876659894282,0.24693695043310626,3.0735634234072258,-2.3618779786131867,66.14172045788347,6.130719508433749,1.4133132364870582,8,-0.6724996566772461,-1.672499656677246,-3.127500534057617,-1.8400001525878906,0.039999008178707385,4,0.0031873615964364,-1.000000000000011,29.88500022888184,1.0540657573226528,29.770000457763672,-1.2769228963460875,29.75,0.0031873615964364
6852,2014-09-02,30.21999931335449,30.32500076293945,29.915000915527344,29.940000534057614,8996400.0,0.013923804862590039,-1.4848624966766015,-2.239990234375,76.6923671091431,72.76907285323904,-0.5797391171751549,-2.2761362721594196,-3.1306069303059694,-2.164975889201113,21.637299105928154,0.5200004577636683,1.3789075261546095,1.9069992065429666,-0.9959456969208453,4.809944110006779,0.45552675481106064,3.3584716582748726,-2.6222642989198306,88.8296393692766,27.708013714841364,1.4514724517319062,9,-0.5724992752075195,-1.9349985122680629,-3.5449991226196254,-2.3049993515014613,0.2750015258789098,1,-0.021012582505295474,2.2413774959881625,29.80500030517578,-1.000000000000011,29.88500022888184,1.0540657573226528,29.770000457763672,-0.021012582505295474
6853,2014-09-03,30.18000030517578,30.375,30.07500076293945,30.315000534057614,5379600.0,-0.0013235939473046354,1.3529429364290106,-0.4821457765667448,82.26102834831688,73.7801333362928,-0.4454984098610346,-2.057296823049512,-3.0648693436379446,-2.1347343796153844,24.040490804961866,0.2999992370605504,1.6406719204989528,1.686500167846681,-1.209039318974316,4.582039654667678,0.23873042443618075,3.1342699112571815,-2.3640840308607416,80.30305657505605,11.42849789976647,1.4477697434104992,9,-0.33750057220458984,-1.869999885559082,-3.527500629425049,-2.272500038146976,0.06500053405761719,2,-0.01888666961764307,-1.4848624966766015,30.21999931335449,2.2413774959881625,29.80500030517578,-1.000000000000011,29.88500022888184,-0.01888666961764307
6854,2014-09-04,30.44499969482422,30.625,30.184999465942386,30.20000076293945,6770200.0,0.008780629124214734,-2.199986128450605,-1.8148038259936596,82.11306634461526,74.96729943807546,-0.663478045154438,-2.1580737739832934,-3.2848847535953425,-2.3996666223983674,25.97897852280728,0.44499969482421875,1.8824033703000254,1.7769995689392104,-1.1486427829924928,4.702641920870914,0.3141783929733606,3.2398207449050602,-2.373175047940684,85.4838436773688,12.021675852575825,1.4628211759658516,9,-0.4399995803833008,-1.9600000381469727,-3.8687496185302734,-2.755000114440918,0.3400001525878906,3,-0.015437652096097376,1.3529429364290106,30.18000030517578,-1.4848624966766015,30.21999931335449,2.2413774959881625,29.80500030517578,-0.015437652096097376
6855,2014-09-05,30.57500076293945,30.59000015258789,30.0,30.34000015258789,6553200.0,0.004270030199321484,3.4528415961305927,0.9591903464382744,89.14955771154037,76.96953968026749,-0.6905144444240285,-2.093777936947223,-3.3561804613537127,-2.53251634898778,27.81201226529124,0.5900001525878906,1.8624295813966754,1.7155006408691378,-1.181406975945805,4.612408257684081,0.2670468324616664,3.163954449276609,-2.1967950736819404,94.56530077019524,12.112424362636048,1.448453808407472,9,-0.5700006484985316,-2.072501182556149,-4.018750667572018,-2.9175004959106445,-0.26000022888183594,4,-0.0011447210642273609,-2.199986128450605,30.44499969482422,1.3529429364290106,30.18000030517578,-1.4848624966766015,30.21999931335449,-0.0011447210642273609
6856,2014-09-08,30.26499938964844,30.4950008392334,30.15500068664551,30.3700008392334,6120000.0,-0.01013904711547109,-1.0923159988966922,-0.44681351860267976,82.85428467082099,78.15837424110782,-0.3227442846792492,-1.6464870508795926,-2.984707530932422,-2.2303087863050273,29.08349883533214,0.4200000762939382,1.766786820210502,1.26474933624268,-1.6173142209317213,4.146812893417081,-0.17628244234451884,2.705781114829879,-1.6171783831018338,49.29562330084618,-35.09066961970698,1.4410317785872007,9,-0.2599992752075231,-1.7624998092651403,-3.709999561309818,-2.6524991989135778,0.4400005340576101,0,-0.003799761223768683,3.4528415961305927,30.57500076293945,-2.199986128450605,30.44499969482422,1.3529429364290106,30.18000030517578,-0.003799761223768683
6857,2014-09-09,29.86000061035156,30.125,29.7450008392334,30.11000061035156,8538600.0,-0.013381754087707143,1.7142915531334462,2.3809195109989725,59.29486807203164,76.78931628457912,0.15674162741378694,-1.0902503916630941,-2.5208699696313666,-1.838332228909568,29.805932166901993,0.5199985504150426,1.688631529783958,0.7282505035400355,-2.0519205634429447,3.5084215705230157,-0.6618350299514546,2.1183360370315256,-0.9749181245905447,13.06816827165832,-68.23232277674694,1.3900855334914906,9,0.14499950408935902,-1.3575010299682582,-3.2537508010864222,-2.6575002670288086,0.18999862670899148,1,-0.0005023876989429521,-1.0923159988966922,30.26499938964844,3.4528415961305927,30.57500076293945,-2.199986128450605,30.44499969482422,-0.0005023876989429521
6858,2014-09-10,29.85000038146973,30.024999618530273,29.729999542236328,29.920000076293945,5852800.0,-0.00033490384050305355,1.1071525885558584,0.2799987792968608,52.76751962421741,74.41864408393262,0.20385632867958492,-0.9107520730400616,-2.4570592562801714,-1.838910013238344,30.970538022269267,0.2950000762939453,1.5965598291151046,0.5810002326965353,-2.0446157709629205,3.206616236355991,-0.7318077691331943,1.893808234526265,-0.7561277940000366,13.407908140432331,-63.36334834763057,1.312808001829728,9,0.15499973297118785,-1.3475008010864293,-3.222500324249271,-2.6475000381469798,-0.04000091552734375,2,0.02160805526032994,1.7142915531334462,29.86000061035156,-1.0923159988966922,30.26499938964844,3.4528415961305927,30.57500076293945,0.02160805526032994
6859,2014-09-11,30.09000015258789,30.170000076293945,29.790000915527344,29.82500076293945,5625800.0,0.008040193234541748,-1.2686579061240293,-3.7857220708449297,61.73752766713286,73.34325938245067,0.015669945623116632,-0.9290287142895721,-2.645153043145392,-2.0937082560310323,33.437096117719136,0.37999916076660156,1.5178449051624376,0.6499999999999986,-1.6931985223584753,2.9931985223584725,-0.5215992611792402,1.8215992611792373,-0.8123922756145596,41.86050637852416,-32.081598044732196,1.1715992611792374,9,0.07499980926513672,-1.5875005722045898,-3.4625000953674316,-2.8874998092651403,0.11000061035155895,3,0.005151235821186262,1.1071525885558584,29.85000038146973,1.7142915531334462,29.86000061035156,-1.0923159988966922,30.26499938964844,0.005151235821186262
6860,2014-09-12,29.94499969482422,30.18000030517578,29.76000022888184,30.17499923706055,4706400.0,-0.0048188918919364054,2.4999761583087996,-0.867924799907873,55.04760742187502,71.32420299663262,0.19006358073445995,-0.58025873140895,-2.4520851345713446,-1.9669745965530367,36.00741387231465,0.42000007629394176,1.423158078911566,0.3567495346069336,-1.6871946394481583,2.4006937086620255,-0.6652225524206123,1.3787216216344795,-0.5057047630876887,28.104547460488032,-41.44166041603421,1.0219720870275462,9,0.2325000762939453,-1.3824996948242188,-3.261249542236328,-2.744999885559082,0.3850002288818324,4,0.028051432998781323,-1.2686579061240293,30.09000015258789,1.1071525885558584,29.85000038146973,1.7142915531334462,29.86000061035156,0.028051432998781323
6861,2014-09-15,29.85000038146973,29.97500038146973,29.790000915527344,29.88500022888184,3866800.0,-0.003172459987398457,-1.3871086828115136,0.1521735524853608,57.1146400009651,69.14889998461283,0.326446809347992,-0.2391942950903747,-2.3105819329280486,-1.8841938895209616,38.385183764334215,0.18499946594238637,1.3079463067086543,0.09775018692016957,-1.3722923522327228,1.567792726073062,-0.6372710826562766,0.8327714564966158,-0.26842084154158385,26.666807951511828,-40.135061233330774,0.7350212695764468,9,0.32749938964843395,-1.2875003814697301,-3.1637501716613805,-2.6500005722045934,1.229999542236321,0,0.015577894359979583,2.4999761583087996,29.94499969482422,-1.2686579061240293,30.09000015258789,1.1071525885558584,29.85000038146973,0.015577894359979583
6862,2014-09-16,30.114999771118164,30.32999992370605,29.7549991607666,29.854999542236328,6214000.0,0.008877701382306924,-1.499997926799419,-7.428610354223434,57.19921238099759,66.36425376602179,0.05027373265911095,-0.26869865348120925,-2.5187529240145814,-2.1552048402386603,41.474630702790215,0.5750007629394496,1.224589653525463,0.20449962615966655,-0.4513234421042043,0.8603226944235374,-0.12341190797226886,0.532411160291602,-0.4082097759813941,64.16666401757341,0.12147362813320228,0.3279115341319352,9,0.0625,-1.552499771118164,-3.3299999237060547,-2.9149999618530273,0.6949996948242223,1,0.019591570880691966,-1.3871086828115136,29.85000038146973,2.4999761583087996,29.94499969482422,-1.2686579061240293,30.09000015258789,0.019591570880691966
6863,2014-09-17,29.959999084472656,30.145000457763672,29.795000076293945,30.1299991607666,4406800.0,-0.005146959582385979,2.499957085228736,-0.6538458716942376,53.55802915745141,63.19147185633692,0.19085593670192935,-0.06339230248962124,-2.314645602361349,-2.006299868596461,40.99889698407145,0.35000038146972656,1.1330567183628872,0.015499019622801313,-0.5693615930374101,0.6003596322830127,-0.27693128670730616,0.3079293259529088,0.6650009155273438,35.65211333948129,-24.65657935539552,0.29243030633010575,9,0.20000076293945312,-1.3974990844726562,-3.0974988937377965,-2.7599992752075195,1.210000991821289,2,0.0030040105253053007,-1.499997926799419,30.114999771118164,-1.3871086828115136,29.85000038146973,2.4999761583087996,29.94499969482422,0.0030040105253053007
6864,2014-09-18,30.11000061035156,30.26000022888184,30.024999618530273,30.06999969482422,4250800.0,0.005006726650957916,-2.615364300595729,-0.23529939750247547,54.15897204835139,59.30362900487148,-0.013033100375693607,-0.19088977269539953,-2.4229399523237944,-2.164780184752491,40.47604040604509,0.30000114440918324,0.9763254112386335,0.14500055313110138,-0.4324712006240219,0.7224723068862247,-0.14373532374646203,0.4337364300086648,0.4983993911743205,61.73930061764818,3.606653823505667,0.28873587687756175,9,0.002499580383304334,-1.547500610351559,-3.2387504577636683,-2.9100008010864222,0.9300003051757848,3,-0.009963505092259406,2.499957085228736,29.959999084472656,-1.499997926799419,30.114999771118164,-1.3871086828115136,29.85000038146973,-0.009963505092259406
6865,2014-09-19,29.82500076293945,30.28000068664551,29.81999969482422,30.2450008392334,8705800.0,-0.009465288662735105,-1.1395284881013272,-10.499761586878764,50.343650495058526,55.691336318675646,0.172535091762537,0.1299115071175514,-2.087401455821503,-1.889283943269536,39.69639199841002,0.4600009918212926,0.7834894491109807,-0.15849933624268076,-0.6889716899032976,0.3719730174179361,-0.4237355130729874,0.10673684058762589,0.7671312400817918,12.174175528914825,-43.08873013639121,0.26523617683030787,9,0.20499897003174183,-1.2625007629394496,-2.953750610351559,-2.625000953674313,1.5900001525878942,4,0.012573344188006708,-2.615364300595729,30.11000061035156,2.499957085228736,29.959999084472656,-1.499997926799419,30.114999771118164,0.012573344188006708
6866,2014-09-22,29.59000015258789,29.8799991607666,29.46999931335449,29.82999992370605,5375400.0,-0.007879316155578131,1.411776255630936,0.5714279226706376,38.46155995883476,53.37652430609822,0.33717541126249984,0.3771610621429673,-1.799843572992252,-1.6630943696843339,38.523669138858644,0.4099998474121129,0.5571899207518385,-0.38899993896484375,-0.9316987392362464,0.15369886130655885,-0.660349339100545,-0.11765053882914245,0.9861892118988038,13.953576054364248,-35.53231423062404,0.27134940013570136,9,0.30999946594237926,-1.0275001525878906,-2.71875,-2.390000343322754,1.7600002288818395,0,0.025008440936200582,-1.1395284881013272,29.82500076293945,-2.615364300595729,30.11000061035156,2.499957085228736,29.959999084472656,0.025008440936200582
6867,2014-09-23,29.3799991607666,29.59499931335449,29.290000915527344,29.520000457763672,7807000.0,-0.007097025709306148,1.1034444203284868,0.5833392938035038,36.20689314979825,51.53645469782943,0.5273883326249091,0.6097613240546025,-1.5370300500012348,-1.4638536816499474,37.04500100012736,0.3049983978271449,0.2678205193832639,-0.5935009002685554,-1.1588243264890075,-0.028177474048103335,-0.8761626133787814,-0.31083918715832937,1.1519426016748042,9.090733944070326,-34.98933896830225,0.28266171311022675,9,0.43000125885009766,-0.7099990844726562,-2.508749008178711,-2.179999351501465,1.9800014495849574,1,0.05786251911162732,1.411776255630936,29.59000015258789,-1.1395284881013272,29.82500076293945,-2.615364300595729,30.11000061035156,0.05786251911162732
6868,2014-09-24,30.18000030517578,30.2450008392334,29.38999938964844,29.44499969482422,9993800.0,0.02722944749016487,-1.0236691465925183,-5.249955722674078,46.142663909575674,49.80369205810085,-0.24683713790793504,-0.16482415599973876,-2.28173195629617,-2.271030453798815,35.86316045260887,0.8650016784667969,0.049882369152602024,0.18500022888183665,-0.3772322193073059,0.7472326770709792,-0.09611599521273462,0.4661164529764079,0.2774250064507804,89.89894903139387,48.94709675404536,0.2811162240945709,9,-0.36999988555908203,-0.744999885559082,-3.3087501525878906,-2.9800004959106445,1.4449996948242188,2,0.020874723472370516,1.1034444203284868,29.3799991607666,1.411776255630936,29.59000015258789,-1.1395284881013272,29.82500076293945,0.020874723472370516
6869,2014-09-25,29.649999618530273,30.18000030517578,29.57500076293945,30.0049991607666,9947600.0,-0.017561321447522094,-1.3960508226193697,-0.4829921733895244,37.94002627015082,47.90284970790928,0.23935671704458272,0.37494925855975936,-1.6795288006274873,-1.7491247498897877,34.60748838351398,0.6049995422363317,0.01259242486332468,-0.33900041580200124,-0.9137645825388105,0.23576375093480806,-0.6263824991704077,-0.051618332433594816,0.7373802293303342,36.363513760849116,2.1027949658493625,0.2873820833684052,9,0.16000080108642578,0.14750003814697266,-1.6612496376037598,-1.797499656677246,2.010000228881836,3,0.05126477157907683,-1.0236691465925183,30.18000030517578,1.1034444203284868,29.3799991607666,1.411776255630936,29.59000015258789,0.05126477157907683
6870,2014-09-26,29.959999084472656,30.125,29.665000915527344,29.72500038146973,8247600.0,0.010455294095472523,-1.5915614036030323,-0.6619690310656351,46.02346708470803,46.670497161658496,-0.07631686720719699,0.07468578754999555,-1.9065932450811474,-2.056956326530706,34.0394064014128,0.47500038146972656,0.00943972685868033,-0.03275089263916087,-0.6056336544351346,0.5401318691568129,-0.31919227353714774,0.253690488258826,0.36153802744795627,70.15688193411158,36.236581984592576,0.2864413808979869,9,-0.14999866485595703,-0.002498626708984375,-1.9212489128112793,-2.0574989318847656,1.9900016784667933,4,0.03604812630366272,-1.3960508226193697,29.649999618530273,-1.0236691465925183,30.18000030517578,1.1034444203284868,29.3799991607666,0.03604812630366272
6871,2014-09-29,29.899999618530273,30.065000534057614,29.56999969482422,29.665000915527344,6170800.0,-0.002002652462478882,-1.329409441574686,1.000000000000015,50.573051104320996,45.934257019805536,-0.009475611784587556,0.1498501767010545,-1.7747352366150935,-1.9965529022353437,33.34719728667771,0.4950008392333949,-0.044680449220862783,-0.09750032424926758,-0.6653820901778325,0.4703814416792973,-0.38144120721354824,0.18644055871501308,0.3596453216067417,63.87421484137049,26.187853930675445,0.2839408829642821,9,-0.11499881744384766,0.05750083923339844,-1.8612494468688965,-1.9974994659423828,2.030000686645508,0,0.05066894034534242,-1.5915614036030323,29.959999084472656,-1.3960508226193697,29.649999618530273,-1.0236691465925183,30.18000030517578,0.05066894034534242
6872,2014-09-30,29.584999084472656,29.84000015258789,29.584999084472656,29.79999923706055,6829400.0,-0.010535135052724187,-1.3721012757048314,-0.9148993157856442,46.50855039139552,45.150981601354886,0.24857879954802087,0.4372572984907279,-1.3805447370952777,-1.6878460067314016,32.16934229333066,0.3150005340576172,-0.07556598138895154,-0.38075084686279226,-0.9669636336320373,0.20546193990645278,-0.6738572402474148,-0.08764445347816974,0.6164672141877787,22.806943183414923,-17.20896296077445,0.29310639338462274,9,0.20000171661376953,0.3725013732910156,-1.5462489128112793,-1.6824989318847656,2.2750015258789027,1,0.059658656468352333,-1.329409441574686,29.899999618530273,-1.5915614036030323,29.959999084472656,-1.3960508226193697,29.649999618530273,0.059658656468352333
6873,2014-10-01,29.61000061035156,29.895000457763672,29.479999542236328,29.63500022888184,6827200.0,0.0008450744178669645,-1.9122691955053774,0.11627721296644407,43.296106351034624,43.94399652387524,0.18853543139547568,0.3872160816455299,-1.3258837609649454,-1.7242490182890435,30.764505815444593,0.41500091552734375,-0.10667616636048294,-0.32724933624268004,-0.9249158817345169,0.2704172092491568,-0.6260826089886002,-0.028416063496759847,0.5367777653208918,18.571560917923648,-20.334810523252003,0.2988332727459189,10,0.17500019073486683,0.3474998474121129,-1.5587506294250453,-1.7075004577636683,2.669998168945316,2,0.05910165362807196,-1.3721012757048314,29.584999084472656,-1.329409441574686,29.899999618530273,-1.5915614036030323,29.959999084472656,0.05910165362807196
6874,2014-10-02,29.97500038146973,30.04999923706055,29.57999992370605,29.70499992370605,6246800.0,0.012326908598258024,1.2381017257039015,-10.800183108259976,50.39474536176086,43.949673731286616,-0.22085303283157742,-0.01560006938001024,-1.615330970946637,-2.1097407328468627,29.12015352894049,0.4699993133544993,-0.1517364391134599,0.06125040054321573,-0.4872970582065115,0.609797859292943,-0.2130233288316461,0.33552412991807756,0.12037134659401261,76.7442616939615,34.964930793212986,0.2742737293748631,10,-0.20749950408935902,-0.01749992370605824,-1.8725004196167028,-2.0725002288818395,2.02499961853027,3,0.05504585813284213,-1.9122691955053774,29.61000061035156,-1.3721012757048314,29.584999084472656,-1.329409441574686,29.899999618530273,0.05504585813284213
6875,2014-10-03,30.540000915527344,30.709999084472656,30.125,30.125,7775200.0,0.018849058444279088,-1.8192664766982258,1.5370378219527987,58.07961985301374,46.12945816397317,-0.752945055649846,-0.6148824926336047,-2.098428953653709,-2.6859286198025742,28.30161870483705,0.7349987030029261,-0.16227094072473136,0.6280009269714348,0.08818187721329451,1.1678199767295752,0.3580914020923629,0.8979104518505068,-1.25,86.17900551115412,40.732904903466846,0.26990952487907083,10,-0.5400009155273438,-0.5400009155273438,-2.428750514984131,-2.637500762939453,1.4199981689453125,4,0.03667317938144943,1.2381017257039015,29.97500038146973,-1.9122691955053774,29.61000061035156,-1.3721012757048314,29.584999084472656,0.03667317938144943
6876,2014-10-06,30.149999618530273,30.6200008392334,30.1200008392334,30.584999084472656,4750200.0,-0.012770179610531174,-1.0202141637863602,-1.0481891717988785,50.39817728111099,47.706267511896804,-0.3074899405984688,-0.2465807569530689,-1.618729789762348,-2.3098952630630336,27.43358299663769,0.5,-0.19672577820404058,0.24374961853027344,-0.28251744997489325,0.7700166870354401,-0.019383915722311684,0.5068831527828586,-0.8315987396240239,54.471571190651204,10.922842385934587,0.2631335342525841,10,-0.10000038146972656,-0.14999961853027344,-1.8999991416931152,-2.16249942779541,1.4750003814697266,0,0.059701531249867434,-1.8192664766982258,30.540000915527344,1.2381017257039015,29.97500038146973,-1.9122691955053774,29.61000061035156,0.059701531249867434
6877,2014-10-07,29.84499931335449,30.209999084472656,29.84499931335449,29.96999931335449,6054400.0,-0.010116096485398685,-4.839996337890682,0.287356674632232,48.73487815021485,47.994291316412266,0.07868143082379575,0.060331281042831364,-1.227177081089497,-2.012714838168886,27.369193279161628,0.3649997711181676,-0.20596207440374315,-0.06050062179565785,-0.587087900260137,0.4660866566688213,-0.32379426102789566,0.20279301743657996,-0.4987664703369106,29.67478918362318,-14.258427997422213,0.26329363923223936,10,0.25000000000000355,0.15500068664551137,-1.2124986648559535,-1.8574991226196254,2.0200004577636754,1,0.06986098307224076,-1.0202141637863602,30.149999618530273,-1.8192664766982258,30.540000915527344,1.2381017257039015,29.97500038146973,0.06986098307224076
6878,2014-10-08,30.4950008392334,30.524999618530273,29.79999923706055,29.934999465942386,7540600.0,0.02177924412241672,1.3387149370266114,-4.480010986328097,53.81565550878875,49.75825012070537,-0.5832759746896201,-0.5679920666305698,-1.7788707986972696,-2.6703486983453857,27.51374793269465,0.725000381469723,-0.13890569636612327,0.5572508811950669,-0.030479294037252913,1.1449810564273868,0.26338579357890524,0.8511159688112286,-1.1214926713867186,80.97359248537845,37.66958316318676,0.29386508761616076,10,-0.40000152587890625,-0.49500083923339844,-1.5287504196166992,-2.355000495910648,1.2549991607666016,2,0.04476142756362922,-4.839996337890682,29.84499931335449,-1.0202141637863602,30.149999618530273,-1.8192664766982258,30.540000915527344,0.04476142756362922
6879,2014-10-09,30.2450008392334,30.65999984741211,30.19499969482422,30.32999992370605,9961400.0,-0.008198065030985746,-4.026991360290327,-0.1517837071954497,54.191610953265496,50.6658216616562,-0.2682036486161117,-0.3223093763414937,-1.4506226591410396,-2.428234884732575,27.515010539496753,0.4650001525878906,-0.04445894338314815,0.29950084686279155,-0.3006392817361636,0.8996409754617467,-0.0005692174366842551,0.5995709111622674,-0.8447628530541991,48.901283163767715,1.591004547502294,0.3000700642994769,10,-0.15000152587890625,-0.24500083923339844,-1.1687507629394531,-2.080000877380371,0.9149990081787109,3,0.06728377859469936,1.3387149370266114,30.4950008392334,-4.839996337890682,29.84499931335449,-1.0202141637863602,30.149999618530273,0.06728377859469936
6880,2014-10-10,30.78499984741211,31.09000015258789,30.315000534057614,30.32999992370605,10786800.0,0.017854157487019462,-2.1958832620861015,-5.352997935553627,61.241752476320535,51.851232925211704,-0.7586495191904703,-0.8391760171601881,-1.898199000202112,-2.937533161532752,27.80190921743644,0.8449993133544922,-0.02527071666521863,0.7974998474121087,0.08960771025459735,1.50539198456962,0.44355377883335123,1.151445915990866,-1.3585666392670426,76.35658227024591,23.801331276166756,0.353946068578756,10,-0.5,-0.5949993133544922,-1.5399999618530273,-2.494999885559082,-0.0149993896484375,4,0.03946727817476425,-4.026991360290327,30.2450008392334,1.3387149370266114,30.4950008392334,-4.839996337890682,29.84499931335449,0.03946727817476425
6881,2014-10-13,30.315000534057614,30.82999992370605,30.28499984741211,30.75,7788800.0,-0.015267153343643924,-1.2020167769330512,-0.9560429425992768,58.38565565525835,53.17091128786313,-0.24986785861625904,-0.3505254998413996,-1.33659264236341,-2.4604109137740444,28.073230139995907,0.5450000762939418,0.06722353306339812,0.3042505264282198,-0.4150792445759741,1.0235802974324137,-0.055414359073875374,0.663915411930315,-0.8220246481348354,39.9225528290835,-17.381708093402004,0.3596648855020963,10,-0.03000068664550426,-0.12499999999999645,-1.0612506866455043,-2.0250005722045863,0.5049991607666051,0,0.05426351711809985,-2.1958832620861015,30.78499984741211,-4.026991360290327,30.2450008392334,1.3387149370266114,30.4950008392334,0.05426351711809985
6882,2014-10-14,30.70499992370605,30.809999465942386,30.43000030517578,30.51000022888184,9266800.0,0.01286489799695989,-1.140843102911014,-0.44827571087188056,55.082278137439026,54.480485930796945,-0.5188502560959769,-0.7315649321864903,-1.6380746109181281,-2.8319258110557435,27.805694593916503,0.49499893188477273,0.11302202321368071,0.6647499084472628,-0.11816336781259906,1.4476631847071246,0.27329327031733186,1.0562065465771937,-1.148143067116667,70.15504219821,16.272620348602636,0.3914566381299301,10,-0.3699998855590785,-0.514999389648434,-1.4512500762939418,-2.414999961853024,0.3600006103515625,1,0.02996254937566878,-1.2020167769330512,30.315000534057614,-2.1958832620861015,30.78499984741211,-4.026991360290327,30.2450008392334,0.02996254937566878
6883,2014-10-15,30.04999923706055,30.61000061035156,29.71500015258789,30.32500076293945,13505800.0,-0.021332053029571973,1.1183412185344455,-1.4102664423490896,53.78071271342736,54.856704525426565,0.22923431644928272,-0.07323051291714577,-0.8911548283201576,-2.159507029506191,26.845707506129923,0.9899997711181605,0.12918995398937838,0.005249214172366123,-0.7767559716018191,0.7872543999465513,-0.3857533787147247,0.39625180705945695,-0.4318166486312265,24.363569779829806,-30.42394112397238,0.3910025928870924,10,0.3525009155273402,0.14000129699706676,-0.796249389648441,-1.759999275207523,1.6300010681152308,2,0.06039935374837491,-1.140843102911014,30.70499992370605,-1.2020167769330512,30.315000534057614,-2.1958832620861015,30.78499984741211,0.06039935374837491
6884,2014-10-16,29.809999465942386,30.125,29.61000061035156,29.6299991607666,14240600.0,-0.007986681437987309,-3.681867836520836,-0.654542932445584,48.56322290570874,53.799327086837124,0.4954714346633935,0.150877091390889,-0.5725412139233406,-1.8993959536680407,25.574540282953663,0.514999389648441,0.18569368371542083,-0.21975049972533967,-1.007970035766288,0.5684690363156086,-0.6138602677458138,0.17435926829513448,1.2800006866455043,13.513440368273496,-37.705268863943104,0.39410976802047337,10,0.5400009155273402,0.3800010681152308,-0.556249618530277,-1.519999504089359,1.970001220703125,3,0.06507885168780514,1.1183412185344455,30.04999923706055,-1.140843102911014,30.70499992370605,-1.2020167769330512,30.315000534057614,0.06507885168780514
6885,2014-10-17,30.20000076293945,30.315000534057614,29.82500076293945,30.165000915527344,14117200.0,0.013082901844484685,2.6981199976968804,0.19444326707071774,52.702710597735006,54.05538634423979,0.05830006649448549,-0.22091616262799008,-0.8710060374308775,-2.263939841848508,25.004850274107742,0.5050010681152273,0.2694620644194714,0.15150079727172638,-0.634047556117924,0.9370491506613767,-0.2412733794230988,0.5442749739665516,0.8603993988037146,48.36069546347816,-1.2052447199994987,0.39277417669482445,10,0.149999618530277,-0.010000228881832385,-0.8662509918212855,-1.9100008010864222,1.554998397827152,4,0.03178804835166571,-3.681867836520836,29.809999465942386,1.1183412185344455,30.04999923706055,-1.140843102911014,30.70499992370605,0.03178804835166571
6886,2014-10-20,30.32999992370605,30.46500015258789,30.07500076293945,30.07500076293945,14140200.0,0.004304607863657273,-2.058828809286976,7.285722070845426,56.94315322736324,54.96741690836739,-0.048590747409246404,-0.30844816780832573,-0.9287985712265758,-2.368664754714395,25.498000606553273,0.38999938964844105,0.30300779464481664,0.24449996948241903,-0.5195336049253783,1.0085335438902163,-0.1375168177214796,0.6265167566863177,0.7013922470092808,59.999999999999645,6.758030379036782,0.3820167872038993,10,0.020000457763675428,-0.13999938964843395,-0.9600000381469691,-2.039999961853024,1.649999618530277,0,0.014507106335787112,2.6981199976968804,30.20000076293945,-3.681867836520836,29.809999465942386,1.1183412185344455,30.04999923706055,0.014507106335787112
6887,2014-10-21,31.07999992370605,31.30500030517578,30.21500015258789,30.5,9480400.0,0.024727992149244926,1.1165037396970836,2.2745169904183324,62.068955797445284,55.884450273773666,-0.6760799165811839,-0.9745225167844147,-1.5892957525050129,-3.0887727042452617,26.89871318412978,1.0900001525878906,0.27271056981469144,0.9094999313354464,0.09909413585058502,1.7199057268203077,0.5042970335930157,1.314702829077877,-1.4699993133544922,86.7256388212469,27.896083354827674,0.4052028977424313,10,-0.6224994659423793,-0.7824993133544886,-1.710000038146969,-2.789999961853024,1.1799983978271449,1,-0.00836551575032407,-2.058828809286976,30.32999992370605,2.6981199976968804,30.20000076293945,-3.681867836520836,29.809999465942386,-0.00836551575032407
6888,2014-10-22,30.809999465942386,31.45000076293945,30.739999771118164,30.8700008392334,11141400.0,-0.008687273437144483,-6.099982833927752,-0.10345065721322624,56.96412595431021,56.192507496111965,-0.39861674691256965,-0.6902959477251898,-1.2270548105565595,-2.7875920241431906,27.3006021079624,0.7100009918212855,0.30699119381915096,0.6079995155334501,-0.25145229898986443,1.4674513300567646,0.17827360827179461,1.0377254227951056,-1.1660988616943442,65.21732369984178,8.29637613668038,0.4297259072616564,10,-0.2799987792968821,-0.4399986267089879,-1.4399995803833043,-2.519999504089359,2.2700023651123082,2,0.008276568404264495,1.1165037396970836,31.07999992370605,-2.058828809286976,30.32999992370605,2.6981199976968804,30.20000076293945,0.008276568404264495
6889,2014-10-23,31.170000076293945,31.42499923706055,30.98500061035156,31.040000915527344,6644600.0,0.011684538026347724,-2.666658719373068,-2.166603089834193,55.44040460807301,55.54791328852891,-0.6857182108733397,-0.9808731031157762,-1.4747064207508416,-3.114800823648146,27.724209608622818,0.6149997711181641,0.38841252835306506,0.8920001029968248,-0.02857438123105638,1.8125745872247059,0.43171286088288596,1.3522873451107635,-1.453855465698247,82.76918851412282,28.328542012542897,0.46028724211394045,10,-0.639999389648441,-0.7999992370605469,-1.8087501525878906,-2.880000114440918,1.4450016021728587,3,0.016361893732227184,-6.099982833927752,30.809999465942386,1.1165037396970836,31.07999992370605,-2.058828809286976,30.32999992370605,0.016361893732227184
6890,2014-10-24,31.040000915527344,31.22500038146973,30.85000038146973,31.059999465942386,6324000.0,-0.004170649998344711,1.1428548073307068,-0.1538359963026815,58.04702700260374,55.5102878826784,-0.576352850634791,-0.8071999123909563,-1.241546206751817,-2.9628115224511617,28.046836672113486,0.375,0.392192709569791,0.7080008506774895,-0.25953788595672833,1.6755395873117074,0.2242314823603806,1.1917702189945985,-1.2545020588378968,70.18182927911958,15.094680928568543,0.4837693683171087,10,-0.5100002288818395,-0.6700000762939453,-1.702500820159912,-2.7500009536743164,1.579998016357429,4,0.02384019810862803,-2.666658719373068,31.170000076293945,-6.099982833927752,30.809999465942386,1.1165037396970836,31.07999992370605,0.02384019810862803
6891,2014-10-27,31.415000915527344,31.45000076293945,31.040000915527344,31.040000915527344,5002600.0,0.012081185210674805,-1.1866658528645644,-18.751359084402964,64.01787049308032,56.503131477749655,-0.8704452481553631,-1.1203196837593197,-1.493683120581526,-3.3173294919031378,28.75681572221612,0.4099998474121058,0.42490073991832134,1.0072507858276367,-0.05086354917137115,2.0653651208266446,0.478193618328131,1.5363079533271424,-1.5629219825878984,97.1660056587225,37.258917962123306,0.5290571674995046,10,-0.8850002288818395,-1.0450000762939453,-2.118751049041748,-3.1250009536743164,1.5149993896484375,0,0.010822799151064544,1.1428548073307068,31.040000915527344,-2.666658719373068,31.170000076293945,-6.099982833927752,30.809999465942386,0.010822799151064544
6892,2014-10-28,31.35000038146973,31.40999984741211,31.01000022888184,31.334999084472656,5572400.0,-0.0020690922222920127,4.925910227609831,0.04000345865886364,58.52442319336228,57.03021041996465,-0.787101823287351,-0.9658283855380709,-1.316292086007664,-3.2352103760841224,29.476616486307027,0.40500068664550426,0.36934315839335596,0.854000186920171,-0.20958689350132076,1.9175872673416627,0.3222066467094251,1.3857937271309169,-1.4340045753302846,85.91545890475452,27.488684448371856,0.5317935402107451,10,-0.8199996948242259,-0.9799995422363317,-2.1187505722045934,-3.0600004196167028,1.6050014495849645,1,0.02009566676557295,-1.1866658528645644,31.415000915527344,1.1428548073307068,31.040000915527344,-2.666658719373068,31.170000076293945,0.02009566676557295
6893,2014-10-29,31.36000061035156,31.6299991607666,31.13500022888184,31.295000076293945,5735800.0,0.00031898656332196573,-1.5714214940723894,4.332994278447561,61.675391206223395,58.48711800891072,-0.6612768441916259,-0.8832874151128287,-1.2865827158886738,-3.226263390630077,30.645172251429077,0.4949989318847621,0.3662063818790493,0.7765004158019977,-0.2679495249595263,1.8209503565635217,0.2542754454212357,1.2987253861827597,-1.382644605940115,65.384747055831,5.515408956293896,0.5222249703807615,10,-0.6325006484985316,-0.8500013351440394,-2.1200003623962367,-3.0700006484985316,1.4300003051757848,2,0.028698906047997852,4.925910227609831,31.35000038146973,-1.1866658528645644,31.415000915527344,1.1428548073307068,31.040000915527344,0.028698906047997852
6894,2014-10-30,31.625,31.684999465942386,31.125,31.145000457763672,5512600.0,0.008450235474835033,-1.1538422037193403,7.384547668652653,59.333335028754405,59.22385405680176,-0.7171603601200829,-1.0733669886051906,-1.5215143938872906,-3.4693048808778677,31.594982821982043,0.5599994659423864,0.3684426100466709,0.9589998245239251,-0.14219420295831142,2.0601938520061616,0.4084028107828068,1.5095968382650433,-1.548485406207245,92.81442733793187,33.583536182486455,0.5505970137411175,10,-0.744999885559082,-1.0425004959106445,-2.002499580383301,-3.3350000381469727,1.029998779296875,3,0.0460079630373027,-1.5714214940723894,31.36000061035156,4.925910227609831,31.35000038146973,-1.1866658528645644,31.415000915527344,0.0460079630373027
6895,2014-10-31,31.65999984741211,32.09999847412109,31.46999931335449,31.989999771118164,6801800.0,0.0011067145426753022,1.2909171617127844,-0.6875004967058468,66.54365481733345,60.29057645568734,-0.5847752899819092,-1.075287684033114,-1.5175215795608992,-3.4772100754612154,31.67966193640983,0.629999160766598,0.43417705276096896,0.9379997253417969,-0.24694300151773518,2.122942452201329,0.34552836191203085,1.530471088771563,-1.4548064638473832,59.63308852736725,-1.9558999391312994,0.5924713634297667,10,-0.5025005340576207,-0.870000839233402,-1.8562498092651367,-3.369999885559082,1.0499992370605469,4,0.0301643030845673,-1.1538422037193403,31.625,-1.5714214940723894,31.36000061035156,4.925910227609831,31.35000038146973,0.0301643030845673
6896,2014-11-03,31.95000076293945,32.064998626708984,31.614999771118164,32.049999237060554,7073600.0,0.009159852082281095,5.923205587182347,0.30302574921252834,65.6998763230572,60.69401206964422,-0.6937702058254587,-1.2896434584960197,-1.7716095977028523,-3.7319277180054797,31.78400596161781,0.4499988555908203,0.5715292036196189,1.1380005836486795,-0.13423117322031786,2.410232340517677,0.5018847052141808,1.7741164620831782,-1.5553268703190888,86.23871993952488,24.67026442162645,0.6361158784344979,11,-0.5300016403198242,-1.1600017547607422,-2.066250324249264,-3.6600008010864222,0.1949996948242223,0,0.020970208229931897,1.2909171617127844,31.65999984741211,-1.1538422037193403,31.625,-1.5714214940723894,31.36000061035156,0.020970208229931897
6897,2014-11-04,31.93000030517578,32.044998168945305,31.76000022888184,31.90999984741211,5553200.0,-0.0006259924033199527,1.2800183108263203,-0.20000762951092704,78.22822874424381,63.05669015741461,-0.6040384825742926,-1.1651698000668702,-1.7090629812476479,-3.6772004618979963,32.70354666156348,0.2849979400634659,0.665116515767636,1.0137500762939453,-0.26652102617211426,2.294021178760005,0.3736145250609155,1.653885627526975,-1.3647939544053465,82.56426307758579,15.616731517362865,0.6401355512330291,11,-0.4550008773803711,-1.1400012969970739,-2.0587496757507324,-3.640000343322754,0.8699989318847727,1,0.03131850893962884,5.923205587182347,31.95000076293945,1.2909171617127844,31.65999984741211,-1.1538422037193403,31.625,0.03131850893962884
6898,2014-11-05,31.86000061035156,32.139999389648445,31.774999618530273,32.0,6209600.0,-0.0021922860681237166,-1.354826801205977,-6.999809269502371,82.43670895626458,66.0562795294359,-0.41284822050870673,-1.041039049234147,-1.6048351875402425,-3.571889759657676,33.21745813307891,0.36499977111817117,0.7309656177166381,0.8755003929138141,-0.45477456644279,2.2057753522704147,0.21036291323551382,1.5406378725921144,-1.14131504724606,72.41389678136989,-1.2392883432583517,0.6651374796783011,11,-0.3650007247924698,-1.0500011444091726,-1.9887499809265101,-3.5700006484985316,0.9449996948242223,2,0.0343691525337686,1.2800183108263203,31.93000030517578,5.923205587182347,31.95000076293945,1.2909171617127844,31.65999984741211,0.0343691525337686
6899,2014-11-06,32.279998779296875,32.314998626708984,31.729999542236328,31.895000457763672,7295200.0,0.013182616475181597,1.5714357577027878,-2.7499999999999303,82.60186382122838,68.78459473150531,-0.7362604062801097,-1.3710582004823308,-1.9856639061120163,-3.9540156959424593,33.633834503360106,0.5849990844726562,0.7128485867673149,1.1937486648559563,-0.20776524090486248,2.595262570616775,0.4929917119755487,1.894505617736364,-1.3907555570062229,95.85800285763946,18.22039079269507,0.7007569528804093,11,-0.6174993515014648,-1.3324995040893555,-2.408748149871826,-3.964999198913574,0.875,3,0.01579932328118816,-1.354826801205977,31.86000061035156,1.2800183108263203,31.93000030517578,5.923205587182347,31.95000076293945,0.01579932328118816
6900,2014-11-07,32.0,32.40999984741211,31.979999542236328,32.25,5833800.0,-0.008674064122841774,-1.9655099839520138,-0.6493534803071588,75.00001427656932,70.00483292967075,-0.3416982732143552,-1.0491584319080758,-1.672649051052904,-3.643934905380977,33.53588571362962,0.43000030517578125,0.7529506727986046,0.8529998779296868,-0.5979904695030598,2.303990225362437,0.12750470421331173,1.5784950516460619,-0.9111510210907809,48.427697098671096,-30.14216088351322,0.725495173716375,11,-0.28999996185302734,-0.9899997711181641,-2.1374993324279785,-3.582500457763672,0.509998321533196,4,0.020468711853027344,1.5714357577027878,32.279998779296875,-1.354826801205977,31.86000061035156,1.2800183108263203,31.93000030517578,0.020468711853027344
6901,2014-11-10,31.959999084472656,31.97500038146973,31.684999465942386,31.88500022888184,6252800.0,-0.0012500286102294922,4.5237507038923805,-0.29999542236326704,66.73002740636058,70.916566731115,-0.24167400553137952,-0.9271341440983072,-1.596837122707747,-3.570266391231577,33.176140079649116,0.31500053405761363,0.7839814061552204,0.7307490348815904,-0.7081075785444924,2.1696056483076696,0.01132072816854901,1.4501773415946317,-0.6597659666029756,37.93096190829442,-37.97111022792323,0.71942830671304,11,-0.19249916076660156,-0.9499988555908203,-1.9599990844726562,-3.482499122619629,0.720001220703125,0,0.023466834214159293,-1.9655099839520138,32.0,1.5714357577027878,32.279998779296875,-1.354826801205977,31.86000061035156,0.023466834214159293
6902,2014-11-11,31.625,32.09000015258789,31.57999992370605,32.005001068115234,8777600.0,-0.010481823969619941,-1.1702081033698934,-5.066758220798286,65.12061601395656,71.2993694875298,0.15246989765407903,-0.5477609991410262,-1.2425601038213117,-3.201848718336599,32.853149993594776,0.5100002288818395,0.8055773145269995,0.34974994659423686,-1.0773136195213482,1.7768135127098184,-0.36378183646355566,1.0632817296520294,-0.1472042054035292,5.421696437394552,-68.86462181119624,0.7135317830577909,11,0.1424999237060547,-0.6149997711181641,-1.6000003814697266,-3.1475000381469727,1.9150009155273438,1,0.01644270222177613,4.5237507038923805,31.959999084472656,-1.9655099839520138,32.0,1.5714357577027878,32.279998779296875,0.01644270222177613
6903,2014-11-12,31.864999771118164,31.93000030517578,31.65999984741211,31.67499923706055,11916200.0,0.007588925568953853,-1.454557276991235,-0.4999999999999907,63.49515569909043,71.76179400645603,-0.009345207402802203,-0.6796601338489694,-1.4588061681006224,-3.4055773464237475,34.455279575326394,0.30500030517578125,0.7657103502398463,0.4989996910095229,-0.8272755303207475,1.8252749123397933,-0.16413791965561586,1.1621373016746581,-0.2849998474121129,34.33733416980947,-37.270032315601846,0.6631376106651361,11,0.07499980926513672,-0.8549995422363281,-1.817500114440918,-3.3874998092651367,1.1750011444091797,2,0.02934252228646983,-1.1702081033698934,31.625,4.5237507038923805,31.959999084472656,-1.9655099839520138,32.0,0.02934252228646983
6904,2014-11-13,31.75,32.075000762939446,31.59000015258789,31.97500038146973,7614600.0,-0.0036089682078830343,1.2823496676734878,-1.1842092054409885,63.867182843382714,71.4644082315726,0.13996981200391545,-0.4341262323473636,-1.329442276968134,-3.2468628416496728,36.46045403025847,0.4850006103515554,0.7741700086876193,0.28699989318847585,-0.8268758672915126,1.4008756536684643,-0.26993798705152017,0.8439377734284683,0.6599998474121094,20.481938785593652,-49.186361018694484,0.5569378802399939,11,0.24499988555908203,-0.7399997711181641,-1.702500343322754,-3.2725000381469727,1.8800010681152344,3,0.033228356068528475,-1.454557276991235,31.864999771118164,-1.1702081033698934,31.625,4.5237507038923805,31.959999084472656,0.033228356068528475
6905,2014-11-14,31.15999984741211,31.28000068664551,30.90999984741211,30.92499923706055,13362200.0,-0.018582681971272108,-1.7924655956699755,-1.0444453863433747,45.40538237044795,69.20946445906047,0.7281600656305969,0.24399183176377903,-0.7358286648253554,-2.610546468756681,37.52987941699886,0.8400001525878906,0.753553548639438,-0.35100021362304545,-1.307306501151814,0.605306073905723,-0.8291533573874297,0.12715293014133877,1.233600006103515,21.186435198655158,-43.14453787779085,0.4781531437643837,11,0.5,-0.14999961853027344,-1.1125001907348633,-2.682499885559082,2.9000015258789062,4,0.06402435627901504,1.2823496676734878,31.75,-1.454557276991235,31.864999771118164,-1.1702081033698934,31.625,0.06402435627901504
6906,2014-11-17,30.770000457763672,31.399999618530273,30.75,31.165000915527344,12266000.0,-0.012516026686721138,-1.988494558592688,-1.680848646191831,40.64515216044382,65.03356706086048,1.0428395766978475,0.704779524105696,-0.3366793410826183,-2.1734737334526812,38.26434118523149,0.6499996185302734,0.7198289472045332,-0.7629996299743667,-1.6199977216165422,0.0939984616678089,-1.1914986757954544,-0.3345005841532789,1.5642553955078142,1.492571304939463,-57.62510547877168,0.4284990458210874,11,0.8099994659423828,0.23999977111816406,-0.5325002670288086,-2.0525007247924805,3.1650009155273438,0,0.056548516018318784,-1.7924655956699755,31.15999984741211,1.2823496676734878,31.75,-1.454557276991235,31.864999771118164,0.056548516018318784
6907,2014-11-18,30.81999969482422,31.0,29.84499931335449,30.489999771118164,31854800.0,0.0016249345569292473,2.3478254860280012,-0.8354418766357307,41.40124718908661,60.474071308951814,0.9150563623437513,0.668581517267576,-0.36370267803385303,-2.175231811203858,37.725175618391525,1.1550006866455114,0.6501107552427712,-0.700000381469728,-1.5930610700250014,0.19306030708554545,-1.1465307257473647,-0.25347003719209127,1.4192008072509807,43.72196177949548,-13.999739021772434,0.4465303442776373,11,0.30749988555908203,0.1900005340576172,-0.5824995040893555,-2.0850000381469727,3.2150001525878906,1,0.06035044220535557,-1.988494558592688,30.770000457763672,-1.7924655956699755,31.15999984741211,1.2823496676734878,31.75,0.06035044220535557
6908,2014-11-19,31.065000534057614,31.44499969482422,30.67499923706055,30.96999931335449,10444800.0,0.007949410826066261,-1.2481720118729096,0.2878825535358206,41.02564102564096,55.85449099833099,0.6095233006644385,0.46764040916696104,-0.5820845861226154,-2.3731108362072852,36.76754355055385,0.7700004577636683,0.5654485898948138,-0.4677495956420934,-1.324680478852894,0.38918128756870374,-0.8962150372474937,-0.03928415403669305,0.9826638729199324,54.70853935678781,1.366932782059905,0.4284654416053987,11,0.062499046325687146,-0.0550003051757777,-0.8025002479553187,-2.3300008773803675,3.120000839233402,2,0.07967166711477458,2.3478254860280012,30.81999969482422,-1.988494558592688,30.770000457763672,-1.7924655956699755,31.15999984741211,0.07967166711477458
6909,2014-11-20,31.68000030517578,31.76499938964844,30.96500015258789,31.0,12681800.0,0.019797191712387807,-1.1333312988281345,7.157805974943784,50.27027667918987,53.10674237639994,-0.11123414013331612,-0.11298519340919455,-1.1705073440124423,-2.9398082706516284,35.94463279872795,0.7999992370605504,0.4514937419785561,0.12175016403198313,-0.7199473762945701,0.9634477043585399,-0.29909860613129524,0.5425989341952615,0.1914508943119202,95.5729645262969,41.24977934865868,0.42084877016327804,11,-0.7125005722045898,-0.6700000762939453,-1.3837499618530273,-2.945000648498535,2.5400009155273438,3,0.042929311781899404,-1.2481720118729096,31.065000534057614,2.3478254860280012,30.81999969482422,-1.988494558592688,30.770000457763672,0.042929311781899404
6910,2014-11-21,31.78000068664551,32.115001678466804,31.70499992370605,31.940000534057614,10334000.0,0.0031565776675006596,-1.645160893373539,-0.23529378765608353,47.578344017575986,50.97877755542388,-0.27460041291434933,-0.16306452429249774,-1.2375462253277156,-2.9920311642090063,35.61886347501055,0.43500137329102273,0.32856630277908394,0.18475055694580433,-0.6254958150886729,0.9949969289802816,-0.22037262907143074,0.589873742963043,-1.9350013732910227,85.24226243241304,33.512174112302304,0.4051231860172382,11,-0.8000001907348668,-0.6625003814697301,-1.5100002288818395,-3.0450010299682653,2.5100002288818324,4,0.0582127231434304,-1.1333312988281345,31.68000030517578,-1.2481720118729096,31.065000534057614,2.3478254860280012,30.81999969482422,0.0582127231434304
6911,2014-11-24,31.7549991607666,31.93000030517578,31.65500068664551,31.790000915527344,7992400.0,-0.0007867062724582485,-1.3404352025453505,0.21876117588156324,47.51065050131019,49.022114720685394,-0.31484557109079603,-0.11729915169603444,-1.1761315441113638,-2.919631009488107,34.94824399634703,0.2749996185302699,0.16325412991616517,0.14274911880493235,-0.6658391447110716,0.9513373823209328,-0.2615450129530643,0.5470432505629326,-1.8645998001098683,84.1408747747102,34.811128013501545,0.4042941317580002,11,-0.774998664855957,-0.6274995803833008,-1.4849987030029297,-3.0199995040893555,2.2250003814697266,0,0.07258706576734064,-1.645160893373539,31.78000068664551,-1.1333312988281345,31.68000030517578,-1.2481720118729096,31.065000534057614,0.07258706576734064
6912,2014-11-25,31.979999542236328,32.470001220703125,31.979999542236328,32.22499847412109,16969600.0,0.0070855105468783375,-3.0000311405216036,6.99961854939765,51.63486364789188,47.70430449277444,-0.5410955708845862,-0.3084984664782553,-1.3698965151853386,-3.0923296065044212,34.589578725980054,0.7150020599365234,0.04074155585884043,0.3362495422363274,-0.4783851537956636,1.150884238268322,-0.07106780577966987,0.7435668902523247,-2.045108135223394,72.70188651978854,25.206028737815643,0.407317348015997,11,-0.8224992752075195,-0.8224992752075195,-1.7099990844726562,-3.184999465942383,1.6199989318847585,1,0.061132015604712375,-1.3404352025453505,31.7549991607666,-1.645160893373539,31.78000068664551,-1.1333312988281345,31.68000030517578,0.061132015604712375
6913,2014-11-26,32.259998321533196,32.35499954223633,32.115001678466804,32.115001678466804,6912200.0,0.008755434124602557,-2.3103920021049356,-0.5918256130789782,49.71670729915008,46.13202943230415,-0.8483885688840509,-0.5455870889658385,-1.6097653674033694,-3.321380205815206,33.92440199229176,0.375,-0.028730171495592316,0.5712484359741126,-0.276161177471586,1.4186580494198076,0.14754362925126685,0.9949532426969618,-2.2237025219726547,86.04632889510684,42.82276997402542,0.4237048067228483,11,-1.1024980545043874,-1.1024980545043874,-1.8824977874755788,-3.3574981689453054,1.1750030517578196,2,0.055021748860232256,-3.0000311405216036,31.979999542236328,-1.3404352025453505,31.7549991607666,-1.645160893373539,31.78000068664551,0.055021748860232256
6914,2014-11-28,33.080001831054695,33.235000610351555,32.415000915527344,32.419998168945305,6480000.0,0.025418585002658034,-1.4477669726024065,4.551854775059739,63.26782432162654,48.11674520465733,-1.6314561711431033,-1.3186018840266058,-2.3841187826143013,-4.090179679335034,33.51405649950204,0.9750022888183594,-0.050328305229442094,1.3185018539428768,0.26852381777372614,2.368479890112024,0.7935128358583015,1.843490872027452,-2.946357814648451,90.18995020371293,45.65735336708694,0.5249890180845737,11,-1.5400018692016744,-1.5400018692016744,-2.6300010681152415,-4.105001449584968,1.0399971008300781,4,0.033403853720436416,-2.3103920021049356,32.259998321533196,-3.0000311405216036,31.979999542236328,-1.3404352025453505,31.7549991607666,0.033403853720436416
6915,2014-12-01,32.615001678466804,32.919998168945305,32.360000610351555,32.799999237060554,8909800.0,-0.014056835757226604,1.6353110133742002,-0.2802977759282318,57.28589759474791,49.965716919580004,-1.0486342306188021,-0.8204519853200658,-1.8687428694672192,-3.570571102317693,32.54258984670452,0.7200012207031392,-0.09330539224043122,0.8057516098022539,-0.30961638385907975,1.9211196034635911,0.24806761297158886,1.3634356066329225,-2.2952762664238406,60.75955937830152,14.756076604917254,0.5576839968306679,12,-1.0750017166137837,-1.0750017166137837,-2.165000915527351,-3.6400012969970774,1.68499755859375,0,0.04921046940481921,-1.4477669726024065,33.080001831054695,-2.3103920021049356,32.259998321533196,-3.0000311405216036,31.979999542236328,0.04921046940481921
6916,2014-12-02,32.61999893188477,32.845001220703125,32.360000610351555,32.650001525878906,5402600.0,0.00015321947449931095,1.3095158082124934,0.16217832398544493,61.94476246302085,52.24832972779492,-0.8533509713420955,-0.8144376662006856,-1.8146917236147075,-3.5185402585625596,31.518623928853323,0.4850006103515696,-0.12923323056964264,0.7772489547729577,-0.3947287215057287,1.9492266310516406,0.19126011663361453,1.363237792912301,-2.1253570079432933,50.995923900654674,-0.13506222887922092,0.5859888381393416,12,-0.664999008178718,-1.0799989700317525,-2.1699981689453196,-3.644998550415046,1.2550010681152273,1,0.05119564801733367,1.6353110133742002,32.615001678466804,-1.4477669726024065,33.080001831054695,-2.3103920021049356,32.259998321533196,0.05119564801733367
6917,2014-12-03,32.93000030517578,33.185001373291016,32.740001678466804,33.040000915527344,7240400.0,0.009503414575160907,1.2249899864578409,3.666369993643589,62.57378867670615,54.642568355691054,-0.9304162005568415,-1.1021901565834398,-2.054055009109806,-3.7683335860578566,30.568344254539824,0.5650024414062429,-0.04905178020873535,1.0372503280639656,-0.23171328604521335,2.3062139421731445,0.4027685210093779,1.6717321351185532,-2.270936860049698,72.76780392437384,18.70649112368686,0.6344818070545893,12,-0.8299999237060547,-1.390000343322761,-2.479999542236328,-3.9549999237060547,0.7700004577636648,2,0.03188579493865085,1.3095158082124934,32.61999893188477,1.6353110133742002,32.615001678466804,-1.4477669726024065,33.080001831054695,0.03188579493865085
6918,2014-12-04,32.955001831054695,32.955001831054695,32.56999969482422,32.80500030517578,5342200.0,0.0007592324824541308,4.133309597680296,-1.3636426688861791,64.53559214716161,56.22760340768791,-0.7365871067161365,-1.0972050327110061,-2.0324618967011716,-3.7362823738975806,29.314694666358687,0.38500213623047586,0.09371670365150919,1.0075017929077212,-0.3471106941310609,2.3621142799465034,0.3301955493883284,1.684808036427114,-2.1413821560150836,68.00013950893019,9.290925704732352,0.6773062435193915,12,-0.5100011825561594,-1.4150018692016744,-2.5050010681152415,-3.980001449584968,0.625,3,0.019572040880865282,1.2249899864578409,32.93000030517578,1.3095158082124934,32.61999893188477,1.6353110133742002,32.615001678466804,0.019572040880865282
6919,2014-12-05,32.790000915527344,33.125,32.700000762939446,32.955001831054695,4670200.0,-0.005006854994978771,-1.46375497567442,-1.099994913788714,71.9085868514125,58.93096372255863,-0.44429681866591864,-0.9402437761175868,-1.8047368671172528,-3.5037513463914465,27.849868595753378,0.424999237060554,0.2421561879288916,0.8170007705688462,-0.5824260601668527,2.216427601304545,0.11728735520100031,1.5167141859366957,-1.8310983843690174,52.12120091182781,-10.866179987172288,0.6997134153678487,12,-0.3450002670288086,-1.2500009536743235,-2.1712512969970703,-3.6175012588500977,0.32500076293946023,4,0.019670644701270446,4.133309597680296,32.955001831054695,1.2249899864578409,32.93000030517578,1.3095158082124934,32.61999893188477,0.019670644701270446
6920,2014-12-08,32.654998779296875,32.97499847412109,32.61999893188477,32.65999984741211,5404600.0,-0.004117173908541716,-8.466558160827416,0.03030933555277994,77.20049189117167,62.2298349880988,-0.19235128316485373,-0.7943831974170763,-1.6172798564175608,-3.298524280684589,26.128644895624365,0.3549995422363139,0.38561482899593,0.6492486953735366,-0.7831082422272431,2.0816056329743162,-0.06692977342684969,1.3654271641739264,-1.5595303633869548,35.75732074407391,-33.56256505460178,0.7161784688003898,12,-0.04749870300292969,-1.1149988174438548,-1.9237489700317383,-2.6899986267089844,-0.014999389648430395,0,0.044862967611461135,-1.46375497567442,32.790000915527344,4.133309597680296,32.955001831054695,1.2249899864578409,32.93000030517578,0.044862967611461135
6921,2014-12-09,32.709999084472656,32.810001373291016,32.299999237060554,32.334999084472656,4390000.0,0.001684284404587233,-1.2921460044233786,-74.98398169336384,77.23335114253723,65.07411137639272,-0.10911312724795863,-0.8330240181441084,-1.6161704148434772,-3.2882545757095016,25.050213827680267,0.5100021362304616,0.4600240306416552,0.6667490005493164,-0.7994360875811068,2.1329340886797397,-0.06634354351589167,1.399841544614528,-1.4861587368962397,46.3275545478836,-25.14674999234183,0.7330925440652115,12,-0.03499794006347656,-1.169999122619636,-1.7362499237060582,-2.1750001907348704,0.6650009155273438,1,0.04860899410243835,-8.466558160827416,32.654998779296875,-1.46375497567442,32.790000915527344,4.133309597680296,32.955001831054695,0.04860899410243835
6922,2014-12-10,32.14500045776367,32.99499893188477,32.125,32.64500045776367,6448800.0,-0.01727296369681608,-2.2222128032326234,-1.3333333333333333,64.24799514859927,66.68869891522041,0.5383673447075239,-0.23934199640621756,-0.9903155509982113,-2.6558984341753806,23.837220545599045,0.8699989318847727,0.532718708039333,0.07575035095214844,-1.377591994140495,1.529092696044792,-0.6509208215941769,0.8024215234984702,-0.800490494420746,2.0000457763671875,-68.63749907270682,0.7266711725463223,12,0.5349998474121094,-0.6050004959106516,-1.0400013923645055,-1.4500007629394567,0.9650001525878835,2,0.053818619306272186,-1.2921460044233786,32.709999084472656,-8.466558160827416,32.654998779296875,-1.46375497567442,32.790000915527344,0.053818619306272186
6923,2014-12-11,32.799999237060554,33.22499847412109,32.314998626708984,32.314998626708984,9644400.0,0.020376381084750816,-2.752571967909362,-0.9700012207031392,64.62137442443472,66.83909337108798,-0.03573477921422352,-0.8650531138146391,-1.5763982235566374,-3.2397656088157163,22.660155688917794,1.0799980163574148,0.6317863916925504,0.6839991569519128,-0.8014767553649946,2.1694750692688167,-0.05873879920653735,1.4267371131103666,-1.3420598348971104,61.363652126871116,-5.86693010690847,0.7427379561584525,12,-0.1250000000000071,-1.2599992752075337,-1.6675000190734934,-2.104999542236339,0.2050018310546804,3,0.027439071549184124,-2.2222128032326234,32.14500045776367,-1.2921460044233786,32.709999084472656,-8.466558160827416,32.654998779296875,0.027439071549184124
6924,2014-12-12,32.80500030517578,33.240001678466804,32.60499954223633,32.634998321533196,6752800.0,0.00015247159242548491,-4.521768696200284,0.35051911278906095,63.721524507728596,67.55416302808584,-0.09370076266689864,-0.8294921767681132,-1.5227710050774022,-3.177833656784415,21.217419414193177,0.6350021362304759,0.7048371272625005,0.6362502098083525,-0.8692937714861273,2.1417941911028358,-0.11652178083888742,1.3890222004555923,-1.2404372305210494,60.98648264914036,-3.801922415445425,0.7527719906472412,12,-0.12249946594238281,-1.2624998092651367,-1.6525006294250417,-2.090000152587887,0.9449996948242188,4,0.023624493786596146,-2.752571967909362,32.799999237060554,-2.2222128032326234,32.14500045776367,-1.2921460044233786,32.709999084472656,0.023624493786596146
6925,2014-12-15,33.154998779296875,33.36999893188477,32.77000045776367,32.865001678466804,9199600.0,0.010669058706451962,-1.499996026353255,1.7058453943676644,67.24136068074432,68.14267394116624,-0.40123995324172057,-1.0776170231450877,-1.827079834128675,-3.4590625675186217,21.799483494243315,0.5999984741211009,0.781643837945559,0.8864987373352022,-0.6018953881039693,2.37489286277437,0.1423016746156165,1.630695800054788,-1.4564006163371772,82.73089662314695,19.548140416065415,0.744197062719584,12,-0.4074993133544922,-1.547499656677246,-1.8499994277954102,-2.352499008178711,0.6599998474121094,0,-0.0012063671332435133,-4.521768696200284,32.80500030517578,-2.752571967909362,32.799999237060554,-2.2222128032326234,32.14500045776367,-0.0012063671332435133
6926,2014-12-16,32.509998321533196,33.365001678466804,32.509998321533196,32.94499969482422,11265800.0,-0.019454093847424248,-2.931037506686598,-1.5000197313900718,55.91516051518799,67.40282636766422,0.253135941411486,-0.3115498389507749,-1.1303698404211744,-2.7430758725140265,22.592342550039007,0.855003356933608,0.7143326597455584,0.1544983863830467,-1.158128299789368,1.467125072555465,-0.5018149567031642,0.8108117294692541,-0.64426008168099,30.923586492588928,-29.77221110034979,0.6563133430862087,12,0.2375011444091868,-0.9024991989135671,-1.1499981880187917,-1.6599979400634695,1.5600013732910227,1,0.003998802670781565,-1.499996026353255,33.154998779296875,-4.521768696200284,32.80500030517578,-2.752571967909362,32.799999237060554,0.003998802670781565
6927,2014-12-17,32.68000030517578,32.86999893188477,32.200000762939446,32.759998321533196,7809400.0,0.005229221544744922,3.4666658189538904,0.18390290529932382,54.80550747181977,66.3217058481818,0.04910613836194244,-0.35316759436305745,-1.23578813582931,-2.8411009222841983,23.569394220282824,0.6699981689453267,0.7097342995875451,0.23150033950805948,-0.869576288689828,1.3325769677059434,-0.31903797459088423,0.7820386536070032,-0.6638359961203193,41.025666105872794,-15.78337122912638,0.5505383140989425,12,0.06749916076660156,-1.0725011825561523,-1.291250228881836,-1.8299999237060547,1.4449996948242188,2,0.021266820328460945,-2.931037506686598,32.509998321533196,-1.499996026353255,33.154998779296875,-4.521768696200284,32.80500030517578,0.021266820328460945
6928,2014-12-18,33.540000915527344,33.549999237060554,32.709999084472656,33.060001373291016,9163600.0,0.026315807904547572,2.360026245317356,-6.000143054695111,55.21540479007927,64.46690784136698,-0.8037037069683421,-1.073267249895295,-2.040834897876479,-3.622195495238728,25.55212981114554,0.8699989318847727,0.7060319211878792,0.9677509307861314,-0.03011822764384675,1.965620089216106,0.4688163515711423,1.4666855100011205,-1.3884531441889507,99.25938275302723,44.744800907711635,0.4989345792149874,12,-0.7025012969970703,-1.8425016403198242,-2.1512508392333984,-2.690000534057617,0.09499740600585227,3,-0.012820521569417154,3.4666658189538904,32.68000030517578,-2.931037506686598,32.509998321533196,-1.499996026353255,33.154998779296875,-0.012820521569417154
6929,2014-12-19,33.040000915527344,33.669998168945305,32.735000610351555,33.650001525878906,10204400.0,-0.014907572640182165,1.8769425794638874,-1.2708358168625675,54.78064006192753,61.97581319367319,-0.2955970390799294,-0.49134692023178417,-1.4824985836747402,-3.054896306299568,27.15880187973404,0.93499755859375,0.6630018923867382,0.39975090026855753,-0.5247666048403801,1.3242684053774987,-0.06250785228591127,0.8620096528230263,-0.8400001525878977,57.1429683587176,3.277126312818986,0.4622587525544702,12,-0.1425018310546875,-1.2825021743774485,-1.5650010108947754,-2.190000534057617,0.7649993896484375,4,-0.001059317386267411,2.360026245317356,33.540000915527344,3.4666658189538904,32.68000030517578,-2.931037506686598,32.509998321533196,-0.001059317386267411
6930,2014-12-22,33.630001068115234,33.74499893188477,33.064998626708984,33.11999893188477,5829600.0,0.01785714698060481,-1.193539654217706,-0.8360682392375499,60.039769874699,60.06541527502449,-0.8188605335849672,-0.9862066938710967,-2.023512245732615,-3.570369624057431,28.349640767222933,0.704998016357429,0.6221904365232902,0.8972510337829576,-0.03502779288797342,1.829529860453892,0.4311116204474885,1.3633904471184266,-1.2242006683349658,92.55676375020948,36.74461049768779,0.466139413335467,12,-0.6950016021728516,-1.8350019454956055,-2.1275010108947754,-2.780000686645508,-0.6599998474121094,0,0.003568210766384361,1.8769425794638874,33.040000915527344,2.360026245317356,33.540000915527344,3.4666658189538904,32.68000030517578,0.003568210766384361
6931,2014-12-23,34.060001373291016,34.21500015258789,33.700000762939446,33.81999969482422,4491400.0,0.012786211463533537,-1.1458328366274526,0.4705895552530471,60.970872779607696,59.701290567358754,-1.1591181191348596,-1.3013909051522603,-2.383367623166187,-3.9212288289810857,29.892784906790638,0.5849990844726562,0.578110801152171,1.212001228332518,0.22062996252763156,2.2033724941374047,0.7163155954300748,1.7076868612349614,-1.439929208374025,92.30775055847946,37.04417912875152,0.49568563290244416,12,-0.8525009155273438,-2.030001640319824,-2.725001335144043,-3.210000991821289,-1.125,1,-0.007193268840386957,-1.193539654217706,33.630001068115234,1.8769425794638874,33.040000915527344,2.360026245317356,33.540000915527344,-0.007193268840386957
6932,2014-12-24,33.935001373291016,34.22999954223633,33.89500045776367,34.10499954223633,2337000.0,-0.0036699939800360903,-1.67999267578125,-0.7083207502185488,59.33332219200328,59.11372920819971,-0.842055420986668,-1.077670121255153,-2.200801739440106,-3.7217214516416064,30.761772299032113,0.33499908447265625,0.52711509329189,0.9892511367797852,-0.026977774725466475,2.005480048285037,0.48113668102715934,1.497365592532411,-1.02784217059326,80.59223157213164,25.82689704804754,0.5081144557526255,12,-0.720001220703125,-1.8975019454956055,-2.6400012969970703,-3.085000991821289,-0.2849998474121094,2,0.003978143983204729,-1.1458328366274526,34.060001373291016,-1.193539654217706,33.630001068115234,1.8769425794638874,33.040000915527344,0.003978143983204729
6933,2014-12-26,34.03499984741211,34.22999954223633,33.89500045776367,33.97499847412109,2939600.0,0.002946764994086637,-2.0454821314005307,-0.3529530562786523,62.005772441045075,58.92309008967931,-0.8364027197960056,-1.09395957862845,-2.2197695945539664,-3.7413240136146086,31.677720849746926,0.33499908447265625,0.47632316835212407,1.0004995346069308,-0.07203835164417427,2.0730374208580358,0.4642305914813818,1.5367684777324797,-0.8632725768066365,86.9565328332122,30.54076440285631,0.5362689431255518,12,-0.8199996948242188,-1.5825004577636719,-2.966249942779541,-3.184999465942383,-0.09999847412109375,4,0.002644341207327372,-1.67999267578125,33.935001373291016,-1.1458328366274526,34.060001373291016,-1.193539654217706,33.630001068115234,0.002644341207327372
6934,2014-12-29,34.185001373291016,34.450000762939446,33.915000915527344,33.919998168945305,4503600.0,0.004407272706079102,-2.8909403653816295,4.41661898404181,64.71156124532237,58.64200126352132,-0.8605623681355254,-1.2194548090997017,-2.2775897010746036,-3.815388536524001,31.696393090245174,0.5349998474121023,0.5284491974149077,1.0952510833740234,-0.09458608465030949,2.2850882513983564,0.5003324993618605,1.6901696673861863,-0.8016196483593703,80.86649957308549,20.935488689652693,0.5949185840121664,12,-0.8600006103515696,-1.4775009155273438,-3.1162514686584473,-3.335000991821289,0.034999847412109375,0,-0.016089016517856325,-2.0454821314005307,34.03499984741211,-1.67999267578125,33.935001373291016,-1.1458328366274526,34.060001373291016,-0.016089016517856325
6935,2014-12-30,34.220001220703125,34.299999237060554,33.90999984741211,34.084999084472656,3645200.0,0.001023836361154995,1.6440800703459613,0.5094358634786603,64.57530933658143,59.60424002145393,-0.8142294589654426,-1.1890079627831227,-2.230673677707415,-3.770123844495785,31.82779083562753,0.3899993896484446,0.5384816933202217,1.0500009536743136,-0.21889114960632128,2.3188930569549484,0.41555490203399614,1.684447005314631,-0.6232956881699181,69.33339436849053,7.364317215729471,0.6344460516403181,12,-0.895000457763679,-1.1675004959106445,-3.2312512397766113,-3.3700008392333984,-0.095001220703125,1,-0.012127437192382962,-2.8909403653816295,34.185001373291016,-2.0454821314005307,34.03499984741211,-1.67999267578125,33.935001373291016,-0.012127437192382962
6936,2014-12-31,34.290000915527344,34.919998168945305,34.259998321533196,34.40999984741211,5823800.0,0.0020455783847801445,-6.3331637951124815,-0.888866911556937,72.89220735336619,61.613873341625755,-0.6763032557560464,-1.1884108382637493,-2.220446074066828,-3.769893932243079,32.194754088461465,0.6999969482421804,0.5621828052140359,1.0365005493164077,-0.2980893706772392,2.371090469310058,0.36920558931958425,1.703795509313231,-0.522636336912889,38.536716077961685,-29.736716982134183,0.6672949599968249,12,-0.4750022888183594,-1.0025014877319336,-3.241250514984131,-3.440000534057617,-0.5400009155273438,2,-0.03849517817383585,1.6440800703459613,34.220001220703125,-2.8909403653816295,34.185001373291016,-2.0454821314005307,34.03499984741211,-0.03849517817383585
6937,2015-01-02,33.97999954223633,34.564998626708984,33.755001068115234,34.325000762939446,5289400.0,-0.009040576407527534,-1.0377344004913533,2.875035763105132,63.59446113495041,62.54487960216699,-0.1816017197656521,-0.8387141531874818,-1.856343973077145,-3.387239817685746,31.773125750761842,0.80999755859375,0.5336658214430656,0.6739992141723619,-0.689308879553721,2.0373073078984447,-0.007654832690683122,1.3556532610354068,0.9399986267089773,19.313221806370187,-47.77565052279399,0.6816540468630423,1,-0.15250015258789773,-0.5300006866455078,-2.9262495040893555,-3.1299991607666016,0.16500091552734375,4,-0.03075333087177956,-6.3331637951124815,34.290000915527344,1.6440800703459613,34.220001220703125,-2.8909403653816295,34.185001373291016,-0.03075333087177956
6938,2015-01-05,33.59999847412109,33.970001220703125,33.514999389648445,33.720001220703125,6354200.0,-0.01118308043656413,-2.1379337560180995,0.34783281733748905,58.430514316227104,62.95042118597806,0.23222606202440232,-0.4299581359037674,-1.4168381296126569,-2.9340622174082327,31.528451391301637,0.4650001525878835,0.6044500596011773,0.2617483139038015,-1.097107744000816,1.6206043718084189,-0.4176797150485072,0.9411763428561102,1.3199996948242188,6.049762158169297,-59.25767188885241,0.6794280289523087,1,0.3924999237060618,-0.08249855041503196,-2.442498207092278,-2.7199974060058523,0.5800018310546946,0,0.0014881861318039036,-1.0377344004913533,33.97999954223633,-6.3331637951124815,34.290000915527344,1.6440800703459613,34.220001220703125,0.0014881861318039036
6939,2015-01-06,33.435001373291016,34.15999984741211,33.150001525878906,33.75,6146200.0,-0.0049106282239016474,-1.2824864114622172,2.6249284760631673,53.09053458783187,62.178283931881715,0.5131048178652691,-0.2257351676916315,-1.2046323458684682,-2.689159430733749,30.81389489855359,1.0099983215332031,0.6751932271132404,0.06450119018554545,-1.2699656867985638,1.3989680671696547,-0.6027322483065092,0.7317346286776001,1.428796844482413,16.101716832545314,-45.06017189259136,0.6672334384920559,1,0.5999984741210938,0.08749771118164062,-2.277501106262207,-2.5550003051757812,1.0049972534179688,1,0.014954388498976234,-2.1379337560180995,33.59999847412109,-1.0377344004913533,33.97999954223633,-6.3331637951124815,34.290000915527344,0.014954388498976234
6940,2015-01-07,34.11999893188477,34.189998626708984,33.514999389648445,33.549999237060554,6152600.0,0.02048743922412255,-1.1093746274705927,-1.8095307296397214,67.61488750398591,62.91650779014595,-0.10625040616847059,-0.8383329168878504,-1.8292972466069344,-3.294406665368868,30.263947585258666,0.7549972534179688,0.7020580925677038,0.6762487411499123,-0.6536743757899259,2.0061718580897505,0.01128718267999318,1.3412102996198314,0.6409714843749867,54.80221727005152,-9.763897452104622,0.6649615584699204,1,-0.08499908447266336,-0.5974998474121165,-2.5799989700317525,-2.857498168945323,0.5,2,0.002930899529568931,-1.2824864114622172,33.435001373291016,-2.1379337560180995,33.59999847412109,-1.0377344004913533,33.97999954223633,0.002930899529568931
6941,2015-01-08,34.299999237060554,34.49499893188477,34.139999389648445,34.25,8306200.0,0.005275507350839037,-1.6296217804717472,0.08771800671923721,67.68558551880326,63.84453704867929,-0.27784526369898543,-0.9413714064338095,-1.9577185663588068,-3.3862537840127445,30.560482077998607,0.375,0.779760819288768,0.7767490386962947,-0.558574326811943,2.1120724042045325,0.10908735594217234,1.4444107214504172,0.36431304577635615,81.27208956873663,13.161165890928814,0.6676616827541203,1,-0.2649993896484446,-0.7775001525878977,-2.7599992752075337,-3.0374984741211044,-0.005001068115248586,3,-0.005102018686678922,-1.1093746274705927,34.11999893188477,-1.2824864114622172,33.435001373291016,-2.1379337560180995,33.59999847412109,-0.005102018686678922
6942,2015-01-09,33.875,34.39500045776367,33.490001678466804,34.39500045776367,8004000.0,-0.012390648586410147,2.480761471591507,-10.400167849239386,54.04100549795414,62.95956294389141,0.1539356959558944,-0.40066171017671337,-1.482919943107035,-2.880745295259331,30.192726348488787,0.9049987792968679,0.7728423805322677,0.2652498245239272,-0.9085143393990336,1.439013988446888,-0.32163225743755675,0.8521319064854112,0.6984536374194334,53.90333623572293,-9.843376324804204,0.5868820819614814,1,0.15999984741210938,-0.35250091552734375,-2.1275000572204625,-2.6124992370605504,-0.04000091552734375,4,-0.0036900369003689537,-1.6296217804717472,34.299999237060554,-1.1093746274705927,34.11999893188477,-1.2824864114622172,33.435001373291016,-0.0036900369003689537
6943,2015-01-12,33.700000762939446,34.115001678466804,33.69499969482422,33.950000762939446,7212600.0,-0.005166029138318984,-2.2307579447756063,0.4807688075413564,58.638750775173136,62.284806224985935,0.3089023765085699,-0.16314395765990497,-1.2594504574047605,-2.662640528012947,29.514337801881368,0.42000198364258523,0.72148597021868,0.04525051116942791,-1.06509599078057,1.1555970131194258,-0.5099227398055675,0.6004237621444233,0.7949981689453267,40.89221544997841,-22.7112240497448,0.555173250974998,1,0.33499908447266336,-0.17750167846678977,-1.8800005912780726,-2.4374999999999964,0.20999908447266336,0,0.013204738419875683,2.480761471591507,33.875,-1.6296217804717472,34.299999237060554,-1.1093746274705927,34.11999893188477,0.013204738419875683
6944,2015-01-13,33.580001831054695,34.22499847412109,33.459999084472656,33.985000610351555,8837600.0,-0.0035607990851062032,-1.3720754181353427,1.6199951171874432,49.2537415407531,60.58240980322724,0.373315170748171,0.018860088602458802,-1.099919352838434,-2.5065024417027644,28.63374078652065,0.7649993896484304,0.6832677555234952,-0.1134984970092674,-1.1506616745247484,0.9236646805062136,-0.6320800857670079,0.4050830917484731,0.8342972564697249,11.594469978144415,-46.349421843006304,0.5185815887577412,1,0.45499801635741477,-0.057502746582038355,-1.587501525878917,-2.317501068115245,0.7849998474121094,1,0.017867732025142802,-2.2307579447756063,33.700000762939446,2.480761471591507,33.875,-1.6296217804717472,34.299999237060554,0.017867732025142802
6945,2015-01-14,33.115001678466804,33.31999969482422,32.794998168945305,32.97499847412109,7310200.0,-0.013847532079580116,-1.0999900818627475,-0.3456879662422294,36.04134079219628,56.487869074208355,0.7432478500473039,0.5066882919066913,-0.6011036245247254,-2.0037882312215025,27.725345401545976,0.7850036621093892,0.6061253040535917,-0.5764987945556541,-1.6181783291665468,0.4651807400552386,-1.0973385618611005,-0.05565902725020777,1.2234395553588868,18.823727406344293,-33.336915457607276,0.5208397673054446,1,0.5649967193603445,0.40749740600585227,-1.1225013732910263,-1.802501678466804,1.084999084472642,2,0.0400119849338183,-1.3720754181353427,33.580001831054695,-2.2307579447756063,33.700000762939446,2.480761471591507,33.875,0.0400119849338183
6946,2015-01-15,32.639999389648445,33.52000045776367,32.630001068115234,33.299999237060554,7403800.0,-0.014344021281666786,-1.6176587735684447,-4.714176725429346,32.66394786269542,53.051145377291135,1.072353038308627,1.0455343937743962,-0.10645715079278517,-1.4970437336356994,27.287346727501976,0.8899993896484375,0.4808857457369484,-1.0580011367797795,-2.0698331783242665,-0.046169095235292446,-1.5639171575520265,-0.5520851160075324,1.584999084472642,0.5664773365843345,-46.015022782916624,0.505916020772244,1,0.9225006103515554,0.8824996948242116,-0.5662493705749583,-1.2824993133545028,0.94000244140625,3,0.06066175181560429,-1.0999900818627475,33.115001678466804,-1.3720754181353427,33.580001831054695,-2.2307579447756063,33.700000762939446,0.06066175181560429
6947,2015-01-16,33.375,33.435001373291016,32.549999237060554,32.65999984741211,6533000.0,0.022518401473520022,1.1197582358342566,-1.0833338149871399,42.44851248593494,51.275367396147566,0.2710075511387018,0.3850107908572653,-0.8122230112044662,-2.192672122569654,27.571204520574867,0.8850021362304616,0.36264754465045,-0.357750511169435,-1.2646739446252937,0.5491729222864237,-0.8112122278973644,0.09571120555849433,0.6904987335204993,49.25379932633553,7.458107454495099,0.4534617167279296,1,0.14749908447266336,0.14749908447265625,-1.2674994468688965,-2.0174999237060582,1.3149986267089844,4,0.02756548820809912,-1.6176587735684447,32.639999389648445,-1.0999900818627475,33.115001678466804,-1.3720754181353427,33.580001831054695,0.02756548820809912
6948,2015-01-20,33.110000610351555,33.595001220703125,32.84999847412109,33.564998626708984,5662800.0,-0.007940056618680025,1.8931965482760174,-0.6363607262328504,38.01559051300692,49.600373610055904,0.5131549679337084,0.6494410777203257,-0.5182087858245339,-1.8935932177809498,26.839259961392266,0.7450027465820384,0.1828609092225335,-0.601249885559092,-1.5469707814558546,0.3444710103376707,-1.0741103335074698,-0.1283894376107142,0.7736381835937536,33.432933036659264,-3.279264439658675,0.47286044794838067,1,0.41249847412110796,0.4499988555908203,-1.000000476837151,-1.7525005340576136,0.924999237060554,1,0.021896661454438027,1.1197582358342566,33.375,-1.6176587735684447,32.639999389648445,-1.0999900818627475,33.115001678466804,0.021896661454438027
6949,2015-01-21,33.005001068115234,33.40999984741211,32.90999984741211,33.040000915527344,6088400.0,-0.003171233473293733,-3.4443992336775002,0.07692307692307572,36.662995733063106,46.16127452439781,0.6154674501876514,0.7923060173841776,-0.398356156484617,-1.7550980959351676,25.921447598967635,0.5,0.0729747345938705,-0.7044994354248075,-1.6555646628160474,0.24656579196643236,-1.1800320491204275,-0.2289668217291876,0.7186009790039023,43.54076242694556,10.502390234128512,0.47553261369561994,1,0.517498016357429,0.5549983978271413,-0.8975014686584473,-1.6475009918212926,1.3149986267089844,2,0.02742004999270109,1.8931965482760174,33.110000610351555,1.1197582358342566,33.375,-1.6176587735684447,32.639999389648445,0.02742004999270109
6950,2015-01-22,33.75,33.86999893188477,33.005001068115234,33.235000610351555,5114000.0,0.022572304431902612,1.291393405349666,-14.714332425068323,44.83746312942556,43.6225942589114,-0.2095742278382744,0.05982532641218086,-1.110512231552292,-2.463765480474386,24.93016468389799,0.8649978637695384,0.028384805546288305,0.034499549865721235,-0.9159678286684354,0.9849669283998779,-0.4407341394013571,0.5097332391327996,-1.200000762939446,90.9091697251678,56.14698757106068,0.4752336892670768,1,-0.2775001525878906,-0.1900005340576243,-1.6374993324279785,-2.389999389648434,0.9850006103515554,3,0.018222271954571934,-3.4443992336775002,33.005001068115234,1.8931965482760174,33.110000610351555,1.1197582358342566,33.375,0.018222271954571934
6951,2015-01-23,33.814998626708984,33.97499847412109,33.60499954223633,33.80500030517578,4291800.0,0.0019258852358217116,1.2424312483383382,0.019414239578086308,48.345023592233154,42.98970738049796,-0.3918079383705688,-0.025791766506735314,-1.139946016803222,-2.4904083802704484,23.40062697388616,0.3699989318847585,0.029664237034005225,0.11174831390381001,-0.8262576127599672,1.0497542405675873,-0.3572546494280786,0.5807512772356986,-1.2385993957519474,88.7719345210214,49.905201181211226,0.4690029633318881,1,-0.42749977111816406,-0.25499916076660867,-1.6374993324279785,-2.339999198913574,0.4900016784667969,4,0.011385543453086733,1.291393405349666,33.75,-3.4443992336775002,33.005001068115234,1.8931965482760174,33.110000610351555,0.011385543453086733
6952,2015-01-26,34.06999969482422,34.125,33.630001068115234,33.674999237060554,5423200.0,0.007541063979633611,-1.0412461951092897,39.50667684089971,54.8354104887059,42.56711401533492,-0.6886592891760515,-0.2847603472678273,-1.3448861647283792,-2.7118078586697827,21.855325680479456,0.4949989318847656,-0.09954308033451298,0.35999946594237997,-0.5869287690421601,1.30692770092692,-0.11346465154989005,0.83346358343465,-1.4376564941406187,95.68625573699865,50.49271912946255,0.47346411749227013,1,-0.6825008392333984,-0.510000228881843,-1.892500400543213,-2.5799999237060547,0.07500076293945312,0,-0.014382091815632214,1.2424312483383382,33.814998626708984,1.291393405349666,33.75,-3.4443992336775002,33.005001068115234,-0.014382091815632214
6953,2015-01-27,34.125,34.334999084472656,33.705001831054695,33.81999969482422,5990600.0,0.0016143324234938472,-1.3551473838826422,0.7721517764879855,57.26314927203471,43.45704820769955,-0.7565979150026862,-0.35065038069448207,-1.3558913873188772,-2.731906949950549,20.34028367235507,0.6299972534179616,-0.2504157820096893,0.4104997634887724,-0.5437585262852878,1.3647580532628325,-0.06662938139825769,0.8876289083758024,-1.403097391357413,85.26321425225201,34.88653472712046,0.477129144887031,1,-0.6825008392333984,-0.3900012969970703,-1.9475007057189941,-2.635000228881836,0.2350006103515554,1,0.016556736313816378,-1.0412461951092897,34.06999969482422,1.2424312483383382,33.814998626708984,1.291393405349666,33.75,0.016556736313816378
6954,2015-01-28,33.634998321533196,34.68000030517578,33.60499954223633,34.384998321533196,6187400.0,-0.014359023544814775,-1.654330871825832,-2.4590139330114815,44.67617367884173,44.41647408399349,-0.2882915109837114,0.10122353051753663,-0.8229740517362032,-2.213730354093876,18.6644429748875,1.0750007629394531,-0.3091793160864782,-0.05200176239014098,-0.9805225173704741,0.8765189925901922,-0.5162621398803111,0.41225861510002915,-0.7840479948242063,37.6117934551148,-11.700905824496623,0.4642603774901669,1,-0.019998550415031957,0.10000038146973367,-1.3674988746642995,-2.0549983978271413,0.3800010681152486,2,0.011892419974429691,-1.3551473838826422,34.125,-1.0412461951092897,34.06999969482422,1.2424312483383382,33.814998626708984,0.011892419974429691
6955,2015-01-29,33.80500030517578,33.830001831054695,33.240001678466804,33.615001678466804,5677200.0,0.005054318184215534,3.9166335532064163,-0.2533315022786364,44.5544695726617,45.73764316287863,-0.39127046052768577,-0.10694661301370445,-0.9281797341096762,-2.3563585761677146,16.656195502078585,0.5900001525878906,-0.3750775501725201,0.13875026702881144,-0.7576094841110361,1.035110018168659,-0.3094296085411159,0.5869301425987388,-0.7711449806201145,39.236053162095345,-5.784739944776334,0.44817987556992545,1,-0.1900005340576172,-0.07000160217285156,-1.477501392364502,-2.165000915527351,0.31000137329102273,3,0.015234414583619627,-1.654330871825832,33.634998321533196,-1.3551473838826422,34.125,-1.0412461951092897,34.06999969482422,0.015234414583619627
6956,2015-01-30,32.970001220703125,33.674999237060554,32.939998626708984,33.52000045776367,6132400.0,-0.024700460787891565,-1.4098205854580026,-2.894753749473074,40.867825985200064,45.562011329463644,0.5536884103989337,0.6578176021389055,-0.02417838176459952,-1.4936134672023762,13.69208011053868,0.8650016784667969,-0.41188258115742826,-0.6302488327026339,-1.5276152855134768,0.26711762010820905,-1.0789320591080553,-0.1815656062972124,1.7099990844726562,1.7242853478496307,-40.43080572969201,0.4486832264054229,1,0.7949981689453125,0.7649974822998047,-0.6050019264221191,-1.292501449584961,0.8349990844726562,4,0.05353349482256364,3.9166335532064163,33.80500030517578,-1.654330871825832,33.634998321533196,-1.3551473838826422,34.125,0.05353349482256364
6957,2015-02-02,32.935001373291016,33.09000015258789,32.14500045776367,32.955001831054695,6823800.0,-0.0010615664578784711,5.517304429039345,0.036364519104736905,42.056085132274525,46.01095517604893,0.5807867395554993,0.6435076781359044,0.07922783806170486,-1.4243227588407592,11.952200922731024,0.9449996948242188,-0.35975620290250276,-0.6129987716674776,-1.538515547820296,0.31251800448534084,-1.0757571597438869,-0.1502403835910684,1.7101988983154328,31.163746078084674,-10.690450236410786,0.4627583880764083,2,0.47749900817871094,0.5974979400634766,-0.316251277923584,-1.022500991821289,0.6399993896484304,0,0.04159705100227451,-1.4098205854580026,32.970001220703125,3.9166335532064163,33.80500030517578,-1.654330871825832,33.634998321533196,0.04159705100227451
6958,2015-02-03,33.650001525878906,33.700000762939446,33.040000915527344,33.049999237060554,5001000.0,0.02170943138832615,-1.1290354336764286,-29.999427808495568,50.64694683401489,47.56472752059913,-0.05538297539053616,-0.07120501497470855,-0.5655455043818733,-2.100366556737665,10.421849263334115,0.7649993896484304,-0.22599849756313262,0.09950122833252095,-0.8268767358155884,1.0258791924806303,-0.3636877537415302,0.5626902104065721,0.8951907531738286,59.36888200019562,13.121636564573187,0.46318898207405307,2,-0.2375011444091797,-0.11750221252441406,-1.0237517356872559,-1.730001449584961,0.6949996948242188,1,0.014710220191344714,5.517304429039345,32.935001373291016,-1.4098205854580026,32.970001220703125,3.9166335532064163,33.80500030517578,0.014710220191344714
6959,2015-02-04,33.935001373291016,34.09999847412109,33.5,33.700000762939446,7275000.0,0.008469534457314243,1.123907906285897,0.39166618983134394,57.83938019597167,49.00938497243759,-0.2174570033884322,-0.3339471328568777,-0.795385207924852,-2.3481894086813853,9.757332575548329,0.5999984741210866,-0.17193275633741223,0.35950107574463175,-0.5806375148142564,1.29963966630352,-0.11056821953481233,0.8295703710240758,0.5141832329101561,91.56024203351897,40.115569145498895,0.4700692952794445,2,-0.5225009918212891,-0.40250205993652344,-1.1012516021728516,-2.0150012969970703,0.059997558593757105,2,0.012523919842686082,-1.1290354336764286,33.650001525878906,5.517304429039345,32.935001373291016,-1.4098205854580026,32.970001220703125,0.012523919842686082
6960,2015-02-05,34.220001220703125,34.325000762939446,33.96500015258789,34.139999389648445,5529600.0,0.00839840388621349,1.4827549919760796,0.3404324394519431,65.67461849249844,50.93489551691152,-0.4791653260889035,-0.6440939575928795,-1.0239997100735891,-2.5916623283412576,9.115148506338963,0.3899993896484304,-0.058707319594489604,0.6395008087158232,-0.3138026288318301,1.5928042462634764,0.16284908994199299,1.1161525274896533,0.13701601956054787,95.18350791112138,35.7621334805565,0.4766517187738272,2,-0.8075008392333984,-0.6875019073486328,-1.2037506103515625,-2.1900005340576243,0.1100006103515696,3,-0.005990702038042417,1.123907906285897,33.935001373291016,-1.1290354336764286,33.650001525878906,5.517304429039345,32.935001373291016,-0.005990702038042417
6961,2015-02-06,34.125,34.44499969482422,33.985000610351555,34.264999389648445,4457600.0,-0.002776189868913592,-1.190481380563084,-1.7499523173757925,58.52272431712605,51.34459705340265,-0.3750013932731946,-0.5932939463727109,-0.8717485256997577,-2.453748149612487,8.068481778047316,0.45999908447266336,0.07910351912553892,0.5532495498657255,-0.37513448643849756,1.4816335861699486,0.08905753171361397,1.017441568017837,-1.9799995422363281,86.08696517511954,24.331061525595814,0.46419201815211053,2,-0.7124996185302734,-0.5925006866455078,-0.9362492561340332,-2.0949993133544993,0.029998779296875,4,-0.0002929911071999358,1.4827549919760796,34.220001220703125,1.123907906285897,33.935001373291016,-1.1290354336764286,33.650001525878906,-0.0002929911071999358
6962,2015-02-09,33.75,34.060001373291016,33.700000762939446,33.99499893188477,3886800.0,-0.01098901098901095,-1.0869757516115388,1.749999999999962,57.095333553249326,51.32595086242649,-0.056062488767558705,-0.24046769321260086,-0.449929269105553,-2.0418114221331933,8.0564653745616,0.424999237060554,0.11672924985742128,0.18449954986571981,-0.7369457367574199,1.1059448364888596,-0.27622309344585005,0.6452221931772897,-1.5589995574951203,50.53378657225396,-14.19321208796704,0.4607226433115716,2,-0.33749961853027344,-0.33749961853027344,-0.19875097274780273,-1.3775005340576243,0.22499847412108664,0,0.0016296386718750444,-1.190481380563084,34.125,1.4827549919760796,34.220001220703125,1.123907906285897,33.935001373291016,0.0016296386718750444
6963,2015-02-10,34.14500045776367,34.205001831054695,33.955001831054695,34.05500030517578,6110600.0,0.011703717267071756,1.380919510998731,-0.36734916309847127,61.87498609225836,53.23693001947278,-0.5005675521792767,-0.6328680050263102,-0.8015817973519361,-2.3947283360570744,8.112628649955811,0.4550018310546946,0.13723986397583587,0.5572500228881836,-0.3987141270031671,1.5132141727795343,0.07926794794250469,1.0352320978338625,-1.908920030212407,68.2540387363458,0.8121298731954596,0.47798207494567674,2,-0.8500003814697266,-0.7325000762939453,-0.506251335144043,-1.7625017166137766,-0.06499862670897727,1,-0.01669350379799517,-1.0869757516115388,33.75,-1.190481380563084,34.125,1.4827549919760796,34.220001220703125,-0.01669350379799517
6964,2015-02-11,34.18000030517578,34.310001373291016,34.044998168945305,34.139999389648445,5019800.0,0.0010250357868761828,-1.304342057252714,0.44445386343399046,55.256722348135064,54.42606921674759,-0.5030275686679531,-0.6541514082494189,-0.8183684819994923,-2.38940897344758,8.642004670278054,0.26500320434571023,0.09952139093477541,0.5622499465942354,-0.429672203893098,1.554172097081569,0.06628887135056516,1.0582110218379057,-1.8997414922790554,64.42956112997162,-0.042083718547473836,0.49596107524366845,2,-0.8850002288818359,-0.7674999237060547,-0.4250011444091797,-1.797501564025886,0.5550003051757741,2,0.004827411177710239,1.380919510998731,34.14500045776367,-1.0869757516115388,33.75,-1.190481380563084,34.125,0.004827411177710239
6965,2015-02-12,34.439998626708984,34.455001831054695,34.025001525878906,34.330001831054695,6490400.0,0.007606738420474324,5.142720906786759,2.749856952126956,57.292875914280195,56.251074764423166,-0.7414502587449476,-0.853556940723621,-1.0417662833643533,-2.6026162438703295,8.73380271588861,0.43000030517578836,0.04740026461026048,0.7559984207153292,-0.27091576197695133,1.7829126034076097,0.24254132936918893,1.2694555120614694,-2.116444996173712,98.012823427765,35.10247383871155,0.5134570913461393,2,-1.1399974822998047,-1.0274982452392578,-0.6612491607666016,-2.057499885559089,0.3000030517578196,3,-0.012921013721501895,-1.304342057252714,34.18000030517578,1.380919510998731,34.14500045776367,-1.0869757516115388,33.75,-0.012921013721501895
6966,2015-02-13,34.61999893188477,34.625,34.279998779296875,34.424999237060554,5436400.0,0.00522648990572816,2.365835504280099,1.7727761401076227,56.53205294904895,57.85951563295366,-0.7406745220122133,-0.925042369433001,-1.1824809267213183,-2.7305514832544695,9.250302876359243,0.345001220703125,0.11010844068536585,0.8369987487793011,-0.1470061195651553,1.8210036171237576,0.3449963146070729,1.3290011829515294,-2.211187373328727,99.45934354160988,39.013860248310685,0.49200243417222933,2,-0.7874984741211009,-1.2074985504150462,-0.8412494659423899,-2.2375001907348775,0.420001983642571,4,-0.008376577405465824,5.142720906786759,34.439998626708984,-1.304342057252714,34.18000030517578,1.380919510998731,34.14500045776367,-0.008376577405465824
6967,2015-02-17,34.294998168945305,34.705001831054695,34.205001831054695,34.705001831054695,6017800.0,-0.00938765953109677,1.4390026051357547,-2.1025861731680373,51.89729957101709,57.99844371484279,-0.2262647263165718,-0.5560949839647336,-0.8311548537928317,-2.3514938262055978,9.711477631439411,0.5,0.1570073459931507,0.4659980773925696,-0.5236982573159352,1.4556944121010744,-0.02885008996167926,0.9608462447468185,-1.7532153039026213,45.33284505208144,-11.478754943034048,0.4948481673542518,2,-0.19249725341796164,-0.8699970245361257,-0.5162487030029226,-1.9124994277954102,0.4750022888183665,1,-0.004082210150843535,2.365835504280099,34.61999893188477,5.142720906786759,34.439998626708984,-1.304342057252714,34.18000030517578,-0.004082210150843535
6968,2015-02-18,33.834999084472656,34.255001068115234,33.814998626708984,34.189998626708984,6956000.0,-0.013413007990453418,-1.2278578809622684,0.8658448083364046,52.247199198313716,57.37709027065857,0.2936124316297253,-0.04110331775908804,-0.35043891523685033,-1.852337660844377,10.218907530573809,0.479999542236321,0.28791488318753977,-0.03025093078613139,-0.9603798477725363,0.8998779862002735,-0.49531538927933383,0.43481352770707105,-1.1201587021490127,2.247234354439802,-54.63868950368023,0.4650644584932028,2,0.36750221252441406,-0.40999794006347656,-0.05624961853027344,-1.452500343322761,0.6749992370605398,2,0.004137709278457802,1.4390026051357547,34.294998168945305,2.365835504280099,34.61999893188477,5.142720906786759,34.439998626708984,0.004137709278457802
6969,2015-02-19,33.90999984741211,34.03499984741211,33.830001831054695,33.865001678466804,4491000.0,0.0022166621832087063,-2.5652491209450528,-0.12675556892788747,51.20550577810634,55.76941108017056,0.23992267662077182,-0.04725004675798772,-0.3981048855259317,-1.878885086912021,10.753759571985661,0.20499801635741477,0.4266209281017055,-0.0005001068115220164,-0.8378439294727826,0.8368437158497386,-0.4191720181421559,0.41817180451911184,-1.0359465491899797,10.674256029557283,-46.443075452014156,0.4186719113306314,2,0.29250144958496094,-0.4849987030029297,-0.13125038146972656,-1.5275011062622141,0.884998321533196,3,0.005013328941538164,-1.2278578809622684,33.834999084472656,1.4390026051357547,34.294998168945305,2.365835504280099,34.61999893188477,0.005013328941538164
6970,2015-02-20,34.365001678466804,34.404998779296875,33.81999969482422,33.89500045776367,5310400.0,0.013417924892424216,1.1272871034415792,10.444896575112015,67.5471654656375,56.7721267633385,-0.21495234224412485,-0.4783398500659004,-0.8155689904743681,-2.287245667374968,11.313292932371677,0.5849990844726562,0.4803412298863705,0.4237516403198285,-0.4337032774720484,1.2812065581117054,-0.0049758185761064055,0.8524790992157634,-1.3444724976180709,61.79787320677759,-2.230208766185278,0.4287274588959381,2,-0.16250038146973367,-0.9400005340576243,-0.5862522125244212,-1.9825029373169087,0.8699989318847585,4,0.010766736907118934,-2.5652491209450528,33.90999984741211,-1.2278578809622684,33.834999084472656,1.4390026051357547,34.294998168945305,0.010766736907118934
6971,2015-02-23,34.200000762939446,34.53499984741211,34.084999084472656,34.459999084472656,6118800.0,-0.004801423176730046,1.1951264898259195,-0.5531864813973186,65.40801894244203,57.6957584732488,-0.042682244795621216,-0.2983112207331615,-0.6159468227983993,-2.0751314419463185,11.799640360016733,0.4500007629394531,0.4657874978860974,0.23950061798095135,-0.6232902797410205,1.1022915157029232,-0.191894830880031,0.6708960668419337,-1.0447137700742388,43.258511244742955,-23.896992416271523,0.4313954488609846,2,0.05999946594238992,-0.7749996185302663,-0.5987520217895437,-1.8175020217895508,0.8250007629394602,0,0.015789500101781373,1.1272871034415792,34.365001678466804,-2.5652491209450528,33.90999984741211,-1.2278578809622684,33.834999084472656,0.015789500101781373
6972,2015-02-24,33.580001831054695,34.5,33.540000915527344,34.259998321533196,12497000.0,-0.018128623334903837,-1.5263189595892164,2.6153880012323225,49.12718631504256,56.27933627578038,0.6153803289092608,0.29839495887548395,0.050397115846926965,-1.406116499700822,11.715481947200384,0.9599990844726562,0.3655179937438575,-0.3559984207153235,-1.2334015930968292,0.5214047516661822,-0.7947000069060763,0.08270316547542933,-0.3007376511343267,4.020196830923182,-61.47152021602791,0.4387015861907521,2,0.542499542236321,-0.15500068664551492,-0.03750228881836648,-1.1975030899047994,0.894996643066392,1,0.04347823123471195,1.1951264898259195,34.200000762939446,1.1272871034415792,34.365001678466804,-2.5652491209450528,33.90999984741211,0.04347823123471195
6973,2015-02-25,34.689998626708984,34.935001373291016,32.755001068115234,33.09999847412109,18382800.0,0.03305529288648712,1.0961484500083447,-2.3382475863501044,57.807625608892046,56.562769971420046,-0.45726478862839315,-0.8085584668428965,-1.0205166786251567,-2.4605442906417068,11.37081505520866,2.1800003051757812,0.3478725582490796,0.7257484436035142,-0.21161112061142262,1.663108007818451,0.25706866149604224,1.1944282257109862,0.01500320434571023,88.76134347319388,25.469659213140645,0.46867978210746936,2,-0.8449974060058594,-1.1499977111816406,-1.1674995422363281,-2.307499885559089,-0.029998779296875,2,0.002306192972665322,-1.5263189595892164,33.580001831054695,1.1951264898259195,34.200000762939446,1.1272871034415792,34.365001678466804,0.002306192972665322
6974,2015-02-26,34.03499984741211,34.490001678466804,33.959999084472656,34.28499984741211,10851000.0,-0.01888148761103059,-1.650002861012071,-0.15723268931332987,48.222848762769715,55.55498917680777,0.19556879098580282,-0.1286521308737818,-0.33340145840746516,-1.7590491506974928,10.506748451288619,0.7299995422363281,0.351099107041577,0.05074958801269247,-0.874015268652613,0.975514444677998,-0.4116328403199603,0.5131320163453452,0.9000015258789062,58.715532115196844,-0.5196593731453305,0.4623824283326523,2,-0.18999862670898438,-0.4949989318847656,-0.49375057220458984,-1.6525011062622141,0.6150016784667969,3,0.01395617676658234,1.0961484500083447,34.689998626708984,-1.5263189595892164,33.580001831054695,1.1951264898259195,34.200000762939446,0.01395617676658234
6975,2015-02-27,34.31999969482422,34.575000762939446,34.095001220703125,34.139999389648445,7853600.0,0.008373728476269715,-2.5555963717538823,-0.7200012207030966,51.807227211854055,55.03000853934167,-0.12096359322869432,-0.3932535884634518,-0.5935941935262221,-2.0044447845719304,10.277417868921807,0.5400009155273366,0.3014296597219257,0.3099994659423828,-0.6223985300947916,1.2423974619795572,-0.15619953207620796,0.7761984639609736,0.6150016784667969,71.7889177810364,15.291404838668477,0.46619899801858816,2,-0.47499847412109375,-0.779998779296875,-0.7787504196166992,-1.9375009536743235,0.00500106811522727,4,0.013840282003053872,-1.650002861012071,34.03499984741211,1.0961484500083447,34.689998626708984,-1.5263189595892164,33.580001831054695,0.013840282003053872
6976,2015-03-02,34.735000610351555,34.830001831054695,34.314998626708984,34.380001068115234,8809200.0,0.012092101375802855,-1.1237051777161082,1.972216335353745,59.06164722000734,55.82604716700726,-0.5788033480879733,-0.7054122177109079,-0.9576607070806986,-2.370798997974255,10.43815077526739,0.5150032043457102,0.3032467944766921,0.6367504119873004,-0.21149918920859534,1.4850000131831962,0.2126256113893561,1.0608752125852448,0.1564007568359429,90.82565436047801,32.18687232828543,0.424124800597947,3,-0.8899993896484304,-1.1949996948242116,-1.2187509536743093,-2.35250186920166,-0.06999969482421164,0,0.014394702496449696,-2.5555963717538823,34.31999969482422,-1.650002861012071,34.03499984741211,1.0961484500083447,34.689998626708984,0.014394702496449696
6977,2015-03-03,34.30500030517578,34.59999847412109,33.990001678466804,34.564998626708984,5903000.0,-0.012379452932775425,2.696972499335387,-0.7323905825211567,51.4625221507092,55.73886082838453,-0.16453795790554437,-0.1765651000077355,-0.4861529945513041,-1.8892885653097409,10.416903269799002,0.7449989318847514,0.26254818468511587,0.13825016021728231,-0.5128231248689588,0.7893234453035234,-0.18728648232583822,0.46378680276040285,0.543673056030272,71.10087248063779,13.113316988347748,0.3255366425431216,3,-0.45999908447265625,-0.7649993896484375,-0.8312511444091797,-1.922501564025886,0.009998321533203125,1,0.020988229537910685,-1.1237051777161082,34.735000610351555,-2.5555963717538823,34.31999969482422,-1.650002861012071,34.03499984741211,0.020988229537910685
6978,2015-03-04,34.14500045776367,34.380001068115234,33.86999893188477,34.240001678466804,4882800.0,-0.004664038652929858,1.7200113932291288,0.3653916692342953,49.68722195139412,55.5701626254165,0.049237895009099475,0.02363185998216011,-0.31337379098982865,-1.688564711761778,11.126260354384623,0.5100021362304616,0.20503860645638383,-0.04649963378906108,-0.6508175570138235,0.5578182894357013,-0.34865859540143873,0.2556593278233166,0.6850013732910227,28.645905769314083,-27.34836750653443,0.3021589616123797,3,-0.2999992370605469,-0.6049995422363281,-0.6712512969970703,-1.7625017166137766,0.11999893188477273,2,0.009664607173328621,2.696972499335387,34.30500030517578,-1.1237051777161082,34.735000610351555,-2.5555963717538823,34.31999969482422,0.009664607173328621
6979,2015-03-05,34.360000610351555,34.455001831054695,34.15999984741211,34.15999984741211,4970400.0,0.006296680325245108,-1.950008583036177,-2.1052441374877215,49.279297050860514,53.54039946821906,-0.10640658959358262,-0.1664287757922196,-0.4967138236810982,-1.857185417480963,11.284015799782692,0.31000137329102273,0.19751779885340426,0.14725055694579225,-0.44892503328902933,0.7434261471806138,-0.15083723817161854,0.44533835206320305,0.42850120544434844,51.04168736265989,0.34750449349822077,0.29808779511740974,3,-0.5149993896484304,-0.8199996948242116,-0.7712516784667898,-1.9775018692016602,-0.29000091552733664,3,0.008731060294864257,1.7200113932291288,34.14500045776367,2.696972499335387,34.30500030517578,-1.1237051777161082,34.735000610351555,0.008731060294864257
6980,2015-03-06,34.014999389648445,34.485000610351555,33.970001220703125,34.150001525878906,4393400.0,-0.010040780400893623,-3.5778033976466763,-0.6750081062007552,44.706915782299916,51.240276894869936,0.20531694639822007,0.17120450172826196,-0.14242904268806456,-1.475962306345643,11.264485370112881,0.5149993896484304,0.21529081816160556,-0.18750057220458416,-0.790165146174779,0.41516400176561064,-0.4888328591896851,0.11383171478051679,0.7328324111938471,15.104168736266137,-28.206175421532784,0.3013322869850983,3,-0.1699981689453196,-0.47499847412110086,-0.34000015258789773,-1.6325006484985494,-0.375,4,0.018668297739958373,-1.950008583036177,34.360000610351555,1.7200113932291288,34.14500045776367,2.696972499335387,34.30500030517578,0.018668297739958373
6981,2015-03-09,34.115001678466804,34.264999389648445,33.93000030517578,34.064998626708984,3593800.0,0.0029399468061961365,-1.0937462747061932,-0.3703871150043106,48.360688201749596,51.15511043783739,0.10280009925565992,0.0742200586504893,-0.2456566448916675,-1.5312889155793457,11.113030828152807,0.33499908447266336,0.23850888818507343,-0.08699836730956179,-0.6899501422163397,0.5159534075972161,-0.3884742547629543,0.2144775201438307,0.5929735077209486,33.562041125598334,-9.1003461159845,0.3014758874533893,3,-0.270000457763679,-0.5750007629394602,-0.4400024414062571,-1.7325029373169087,-0.7450027465820312,0,0.006155622867965116,-3.5778033976466763,34.014999389648445,-1.950008583036177,34.360000610351555,1.7200113932291288,34.14500045776367,0.006155622867965116
6982,2015-03-10,33.80500030517578,34.115001678466804,33.75,33.985000610351555,4727600.0,-0.00908695172325591,-1.517245008024042,-3.5997863899901916,49.71911276208166,50.25638678819179,0.5007311300903297,0.40955108400834916,0.06148041313420549,-1.184188127499489,11.516669565030515,0.365001678466804,0.13879272086401784,-0.399749755859375,-0.9944668499606024,0.19496733824185242,-0.6971083029099887,-0.10239120880876129,0.8639153986505193,7.483028503809576,-38.62719917984306,0.2973585470506135,3,0.4850006103515625,-0.2649993896484375,-0.055001258850097656,-1.422501564025886,-0.5649986267089773,1,0.02544004149054513,-1.0937462747061932,34.115001678466804,-3.5778033976466763,34.014999389648445,-1.950008583036177,34.360000610351555,0.02544004149054513
6983,2015-03-11,33.575000762939446,33.990001678466804,33.514999389648445,33.77000045776367,5171800.0,-0.006803713656559851,-2.0158641736099017,1.0833298012123063,46.95178419445706,50.1151573917126,0.6212683393037395,0.6267942316034336,0.28266022643510524,-0.9075914726288303,11.867737794232363,0.4750022888183594,0.04837823549014786,-0.6012493133545007,-1.2592829367688196,0.05678431005981821,-0.9302661250616637,-0.2722325016473377,1.05563664817263,6.185700802263845,-42.57253413221721,0.32901681170715996,3,0.5974998474121236,0.270000457763679,-0.10250091552733664,-1.1925020217895508,-0.950000762939446,2,0.022040144362002856,-1.517245008024042,33.80500030517578,-1.0937462747061932,34.115001678466804,-3.5778033976466763,34.014999389648445,0.022040144362002856
6984,2015-03-12,34.345001220703125,34.375,33.759998321533196,33.759998321533196,5225000.0,0.022933743567136844,-1.1025594209513605,-3.000019562580623,49.827879061650286,49.89522981946774,-0.11190165849178157,-0.1372477232058742,-0.4922300687312742,-1.6222121275306307,11.81682199314639,0.799999237060554,0.10650055025897132,0.16050109863281392,-0.5018536806444729,0.8228558779101007,-0.17067629100582593,0.4916784882714538,0.24812346354901393,85.56709139531277,36.86961100507935,0.3311773896386428,3,-0.1725006103515554,-0.5,-0.8725013732910156,-1.9625024795532298,-1.3600006103515696,3,-0.002329358806557713,-2.0158641736099017,33.575000762939446,-1.517245008024042,33.80500030517578,-1.0937462747061932,34.115001678466804,-0.002329358806557713
6985,2015-03-13,33.99499893188477,34.31999969482422,33.735000610351555,34.31999969482422,5317600.0,-0.010190778173778892,2.599985914997051,-0.5555541064849343,48.29022738003287,48.698405392803906,0.20914492289337971,0.1873104522490152,-0.1524138146649605,-1.2245302640998617,11.57806853494322,0.6100006103515696,0.02191723815055724,-0.16725120544433025,-0.8233354079252564,0.4888329970365959,-0.4952933066847933,0.16079089579613282,0.5613632800446311,55.81386064832111,6.162837194543528,0.32804210124046357,3,0.062499999999992895,-0.14999771118164773,-0.5224990844726634,-1.197500228881843,-0.8499984741211009,4,0.0022062293071321015,-1.1025594209513605,34.345001220703125,-2.0158641736099017,33.575000762939446,-1.517245008024042,33.80500030517578,0.0022062293071321015
6986,2015-03-16,34.330001831054695,34.46500015258789,34.029998779296875,34.029998779296875,5434400.0,0.009854475943392726,-1.899979655154875,-0.9230841461554231,56.567417847150445,49.26561602574183,-0.21160065900836145,-0.1797480296875662,-0.4961766442392488,-1.5114972266167754,10.99211308525881,0.4700012207031179,0.05035261363956778,0.18225154876709837,-0.4433466978728333,0.8078497954070301,-0.13054757455287103,0.49505067208706777,0.19033315799842399,85.78966177716629,29.112230833569498,0.3127991233199676,3,-0.3300018310546946,-0.4850006103515696,-0.8575019836425852,-1.387502670288093,-1.125,0,-0.0200991087854262,2.599985914997051,33.99499893188477,-1.1025594209513605,34.345001220703125,-2.0158641736099017,33.575000762939446,-0.0200991087854262
6987,2015-03-17,34.154998779296875,34.40999984741211,34.03499984741211,34.130001068115234,5781200.0,-0.005097670912429519,-2.4883696172885506,0.08332485631452934,44.3979225734397,48.677916094858006,-0.06717737811528224,-0.016623446979785683,-0.32215388461289507,-1.300963563640039,10.265388045103535,0.375,0.0301455220718978,0.01424846649170064,-0.6075338864555064,0.6360308194389077,-0.2966427099819029,0.3251396429653042,0.33002953133748747,67.36830270200788,14.139993748897027,0.31089117647360515,3,-0.154998779296875,-0.30999755859375,-0.6824989318847656,-0.8674993515014648,-0.9899978637695312,1,-0.022983454119984703,-1.899979655154875,34.330001831054695,2.599985914997051,33.99499893188477,-1.1025594209513605,34.345001220703125,-0.022983454119984703
6988,2015-03-18,33.97499847412109,34.154998779296875,33.360000610351555,34.150001525878906,7050400.0,-0.005270101349993173,7.594688221709084,-7.000763009308998,49.30231196489063,48.68047330752801,0.096299026466653,0.18382799117030402,-0.13299525788990962,-1.0818074889919131,10.620704319886745,0.7949981689453196,-0.07965232380308862,-0.1727518081665096,-0.7830878701277015,0.43758425379468235,-0.47791983914710556,0.13241622281408638,0.490001678466804,55.655938329610336,2.9927709134251117,0.3051680309805969,3,-0.05249786376953125,-0.12999725341796164,-0.5624980926513601,-0.6874990463256765,-0.8299980163574148,2,-0.02163346074067174,-2.4883696172885506,34.154998779296875,-1.899979655154875,34.330001831054695,2.599985914997051,33.99499893188477,-0.02163346074067174
6989,2015-03-19,34.080001831054695,34.130001068115234,33.860000610351555,34.03499984741211,5653200.0,0.0030906066710669755,2.7241324879641082,-0.25714970790830466,47.08741729457677,48.944973475558776,-0.05878040349112723,0.0971971242792975,-0.22211215682566632,-1.1523951532355525,10.995222327672325,0.270000457763679,-0.1094334934245893,-0.07624855041503054,-0.6773077147080144,0.5248106138779534,-0.37677813256152604,0.22428103173146496,0.35079833984374176,65.15850850453535,14.298512318639965,0.30052958214649267,3,-0.16750144958496804,-0.2350006103515696,-0.7262516021728587,-0.6300029754638743,-1.4250030517578196,3,-0.04269371340610828,7.594688221709084,33.97499847412109,-2.4883696172885506,34.154998779296875,-1.899979655154875,34.330001831054695,-0.04269371340610828
6990,2015-03-20,34.735000610351555,34.755001068115234,34.134998321533196,34.154998779296875,11652200.0,0.019219446716696176,1.0000000000000229,12.888361447823526,49.99999999999999,49.12711923091993,-0.6715244170311081,-0.5572305008902063,-0.8753686879799929,-1.7667443430511227,10.395838170721918,0.6749992370605398,-0.09997345971444815,0.5602502822875906,-0.08872823947374542,1.2092288040489265,0.23576102140692257,0.8847395431682585,-1.979999542236321,98.56627589959778,50.582136661666844,0.32448926088066865,3,-0.677499771118157,-0.8899993896484304,-1.3812503814697195,-1.2175006866455007,-2.275001525878899,4,-0.05038145873757305,2.7241324879641082,34.080001831054695,7.594688221709084,33.97499847412109,-2.4883696172885506,34.154998779296875,-0.05038145873757305
6991,2015-03-23,34.740001678466804,35.130001068115234,34.544998168945305,34.650001525878906,9092000.0,0.00014397777536689915,-2.8999300654840003,0.1551721869985146,55.52731302003513,49.77247481513698,-0.6465360183789244,-0.5477871040729738,-0.8843363093578063,-1.7366417388278919,9.508313862054939,0.585002899169929,-0.10318933491446813,0.5382513046264705,-0.15833643622445948,1.2348390454774005,0.18995743420100553,0.8865451750519355,-1.9450006103515705,77.96614187652932,31.546796301661672,0.3482938704254657,3,-0.49500083923340554,-0.7975006103515696,-1.3837509155273509,-1.2175025939941477,-2.625,0,-0.045912525723675324,1.0000000000000229,34.735000610351555,2.7241324879641082,34.080001831054695,7.594688221709084,33.97499847412109,-0.045912525723675324
6992,2015-03-24,35.040000915527344,35.169998168945305,34.514999389648445,34.61999893188477,9192600.0,0.008635556205125017,-1.0793576787303758,4.666680795150657,60.98155753242944,51.33133851935614,-0.8414107254205874,-0.7723999943643634,-1.1711967721997212,-1.998398570012526,9.621728604105034,0.6549987792968608,-0.03832262936112585,0.7652505874633775,0.037691345933687614,1.4928098289930674,0.40147096669853255,1.1290302082282224,-2.1515998474121076,92.81782161524235,42.326453928236006,0.3637796207648445,3,-0.7750015258789134,-1.0775012969970703,-1.4175004959106445,-1.5175018310546875,-2.770000457763672,1,-0.052368693964831015,-2.8999300654840003,34.740001678466804,1.0000000000000229,34.735000610351555,2.7241324879641082,34.080001831054695,-0.052368693964831015
6993,2015-03-25,34.77000045776367,35.075000762939446,34.705001831054695,35.0,10544800.0,-0.007705492314756923,-1.0555679181104387,-0.547615371340869,54.9636589175355,51.90198072556561,-0.42920918195656554,-0.5229084825655121,-0.8852824644673518,-1.6914971765473439,9.540683481388998,0.3699989318847514,-0.009525528083315749,0.49125003814697266,-0.2467270209721235,1.2292270972660688,0.12226150858742102,0.8602385677065243,-1.7447035635986339,69.46576666822027,18.257322280564573,0.3689885295595495,3,-0.5050010681152415,-0.8075008392333984,-1.0062494277954102,-1.2475013732910156,-1.9949989318847656,2,-0.04616046940194829,-1.0793576787303758,35.040000915527344,-2.8999300654840003,34.740001678466804,1.0000000000000229,34.735000610351555,-0.04616046940194829
6994,2015-03-26,34.509998321533196,34.630001068115234,34.200000762939446,34.59000015258789,8842400.0,-0.007477772010567207,4.37488079343896,0.34783474035131545,56.118625734054724,52.771802764901366,-0.16018616256648244,-0.23768214988199787,-0.6081911005966063,-1.3999626634319924,9.565233230271133,0.5699996948242259,0.031033527504092717,0.2074979782104407,-0.5280187734902668,0.9430147299111482,-0.1602603976399095,0.5752563540607909,-1.3560193508813398,36.231889399562874,-18.73618109116174,0.3677583758503525,3,-0.24499893188476562,-0.5474987030029226,-0.696247100830071,-0.9874992370605398,-1.7399978637695241,3,-0.03955369255749297,-1.0555679181104387,34.77000045776367,-1.0793576787303758,35.040000915527344,-2.8999300654840003,34.740001678466804,-0.03955369255749297
6995,2015-03-27,34.794998168945305,34.80500030517578,34.384998321533196,34.439998626708984,6045400.0,0.008258471784227117,1.239987793092963,-4.437392714094501,58.037755450804305,52.9351736097518,-0.3573515258926818,-0.5114963998139999,-0.8574470161571028,-1.6520115986009145,9.62297458477732,0.42000198364258523,0.12213252101432204,0.46874790191649396,-0.2991124116648365,1.2366082154978244,0.08481774512583229,0.8526780587071556,-1.5200580463958389,61.3401028004672,3.512944545853493,0.3839301567906646,3,-0.529998779296875,-0.832498550415032,-0.9812469482421804,-1.2724990844726491,-1.979999542236321,4,-0.061503075219540904,4.37488079343896,34.509998321533196,-1.0555679181104387,34.77000045776367,-1.0793576787303758,35.040000915527344,-0.061503075219540904
6996,2015-03-30,35.23500061035156,35.51499938964844,34.80500030517578,35.0,7148800.0,0.012645565873285802,-1.2719970703125,0.6619744038856367,66.39902638081023,55.379740699459624,-0.7325110030179189,-0.9614115380139054,-1.2405426101474006,-2.060800498611087,10.32214959160655,0.7200012207031321,0.15341723475090419,0.8837503433227525,0.031892277075421305,1.7356084095700837,0.4578213101990869,1.309679376446418,-1.8463570050183478,78.70729492717268,13.912469454009198,0.42592903312366415,3,-0.7975006103515625,-1.1000003814697266,-1.4212493896484375,-1.7125015258789062,-2.315002441406257,0,-0.07875695977889807,1.239987793092963,34.794998168945305,4.37488079343896,34.509998321533196,-1.0555679181104387,34.77000045776367,-0.07875695977889807
6997,2015-03-31,35.025001525878906,35.49499893188477,35.005001068115234,35.18000030517578,6420600.0,-0.005959956884773354,-4.025626980711368,-0.6595675605480164,66.70501859438568,57.313374769403524,-0.43150074787129,-0.7322488395017359,-0.9985984817339357,-1.820172770853162,10.560168523577788,0.48999786376953836,0.22282201602966012,0.6377511978149428,-0.2652003245575685,1.5407027201874541,0.18627543662868362,1.089226959001202,-1.4662494578004726,62.737766122552195,-9.079493800372667,0.45147576118625676,3,-0.33750152587890625,-0.8900012969970703,-1.1825008392333984,-1.50250244140625,-1.9300003051757812,1,-0.08308350380119167,-1.2719970703125,35.23500061035156,1.239987793092963,34.794998168945305,4.37488079343896,34.509998321533196,-0.08308350380119167
6998,2015-04-01,34.47499847412109,35.05500030517578,34.380001068115234,35.044998168945305,6497200.0,-0.01570315568298941,1.288117621196588,3.6774463477062413,51.57762967599278,57.81228725622753,0.2200238736926039,-0.16469980252177407,-0.413839802530795,-1.2413106731508563,10.392718835709942,0.6749992370605469,0.19865112013658148,0.07124824523925355,-0.8251006880828484,0.9675971785613555,-0.37692622142179744,0.5194227119003045,-0.7597466203170526,20.91239531328404,-47.13462304035781,0.4481744666610517,4,0.35000038146973367,-0.3399982452392507,-0.701247215270989,-0.9524993896484304,-0.8149986267089773,2,-0.06395933615523186,-4.025626980711368,35.025001525878906,-1.2719970703125,35.23500061035156,1.239987793092963,34.794998168945305,-0.06395933615523186
6999,2015-04-02,34.65999984741211,34.845001220703125,34.455001831054695,34.630001068115234,3458600.0,0.005366247468579166,-1.0526432027627033,-0.052629465540549585,58.407054892822224,58.746404466541115,0.1407485002333857,-0.34369503547858926,-0.5578342635495446,-1.4027904170292516,10.352955560042536,0.3899993896484304,0.27477854022603054,0.24124965667724751,-0.6620305131290252,1.1445298264835202,-0.21039042822589238,0.6928897415803874,-0.80076819074052,24.669532455223454,-43.06909687676784,0.451640084903138,4,0.19750022888183594,-0.22249984741210938,-0.967498779296875,-1.1299991607666016,-1.240001678466804,3,-0.05438541055486901,1.288117621196588,34.47499847412109,-4.025626980711368,35.025001525878906,-1.2719970703125,35.23500061035156,-0.05438541055486901
7000,2015-04-06,34.650001525878906,34.94499969482422,34.375,34.459999084472656,3171800.0,-0.0002884685971500378,-2.1666596024244478,6.333672431332655,54.407694102267,58.622002364566875,0.15357140906854028,-0.2990154183802858,-0.5301169541997908,-1.3646190274567687,9.957320347797854,0.5699996948242188,0.34154543873197696,0.19950122833252237,-0.6885359501817518,1.0875384068467966,-0.24451736092461118,0.6435198175896559,-0.6583084505691659,24.12295378190628,-39.62494496036909,0.44401858925713655,4,0.20749855041503906,-0.21250152587890625,-0.9575004577636719,-1.1100006103515625,-1.4550018310546875,0,-0.054256882693385355,-1.0526432027627033,34.65999984741211,1.288117621196588,34.47499847412109,-4.025626980711368,35.025001525878906,-0.054256882693385355
7001,2015-04-07,34.325000762939446,34.764999389648445,34.279998779296875,34.59999847412109,3271800.0,-0.009379530984918616,-1.6575253702330992,-1.4473377770639255,52.24869740550817,57.65168457268673,0.46210927738644614,0.044822691688288785,-0.19290383415890489,-1.012410340941294,9.535383679016023,0.4850006103515696,0.4106182629191224,-0.13599948883057067,-1.0122214594486039,0.7402224817874625,-0.5741104741395873,0.30211149647844593,-0.2114431824826113,3.7038665013102055,-57.12463617459791,0.4381109853090182,4,0.5324993133544993,0.11249923706055398,-0.6324996948242116,-0.7849998474121023,-1.3899993896484304,1,-0.04399132127218497,-2.1666596024244478,34.650001525878906,-1.0526432027627033,34.65999984741211,1.288117621196588,34.47499847412109,-0.04399132127218497
7002,2015-04-08,34.665000915527344,34.720001220703125,34.290000915527344,34.43000030517578,4023400.0,0.009905321049693772,1.4927465723131357,-0.8545547864445339,58.75635377838019,58.07309511278058,0.07076280837258508,-0.2397362963972398,-0.524709710132683,-1.3176002852349598,8.810207087194648,0.43000030517578125,0.4274645302089226,0.16100063323974467,-0.6624943272039587,0.9844955936834481,-0.2507468469821106,0.5727481134615999,-0.43932799033517966,49.6775971884506,-11.317539451311042,0.41174748022185237,4,0.19249916076660156,-0.22750091552734375,-0.9724998474121094,-1.125,-1.8349990844726491,2,-0.05033903650642646,-1.6575253702330992,34.325000762939446,-2.1666596024244478,34.650001525878906,-1.0526432027627033,34.65999984741211,-0.05033903650642646
7003,2015-04-09,34.314998626708984,34.915000915527344,34.134998321533196,34.69499969482422,6446000.0,-0.010096705021622632,-1.1081103372906218,-1.6170216219725992,52.8076020326777,57.70520359040536,0.3905009854256605,0.1776558010357121,-0.1721843491416024,-0.9383017462862142,7.694932167193212,0.7800025939941477,0.4080967988015942,-0.226001548767087,-0.9318396752603988,0.4798365777262248,-0.5789206120137393,0.12691751447956534,1.2000007629394531,22.222222222222904,-36.66636167236063,0.35291906324665434,4,0.5100002288818359,0.12250137329101562,-0.62249755859375,-0.7749977111816406,-1.3400001525878977,3,-0.035552891004817844,1.4927465723131357,34.665000915527344,-1.6575253702330992,34.325000762939446,-2.1666596024244478,34.650001525878906,-0.035552891004817844
7004,2015-04-10,34.264999389648445,34.46500015258789,34.220001220703125,34.46500015258789,4254400.0,-0.0014570665616061573,1.4499799729157528,0.5263163178236022,43.4357544875855,56.08275903893661,0.44934589372640943,0.2333164499666296,-0.1043943796800022,-0.8571633624536403,7.313996450445513,0.24499893188476562,0.33259773461918485,-0.2720006942748938,-0.9834005400514485,0.43939915150166087,-0.6277006171631712,0.08369922861338353,1.2223999786376893,16.049487371491274,-36.25782455449038,0.3556999228882773,4,0.5599994659423757,0.1725006103515554,-0.5724983215332102,-0.7249984741211009,-0.6349983215332102,4,-0.01765648775756601,-1.1081103372906218,34.314998626708984,1.4927465723131357,34.665000915527344,-1.6575253702330992,34.325000762939446,-0.01765648775756601
7005,2015-04-13,34.06999969482422,34.35499954223633,34.029998779296875,34.275001525878906,4982600.0,-0.005690929470237638,-1.2806778027626085,1.025005245188768,41.11405110873886,53.27331734203978,0.5930555797407777,0.45768906724944713,0.10101642988169601,-0.6224216836190521,6.87519102611229,0.3250007629394531,0.29772861190811284,-0.47075042724609517,-1.1708209690446836,0.22932011455249324,-0.8207856981453929,-0.12071515634679741,1.39035165252686,4.5198665505737115,-42.701801133755154,0.3500352708992955,4,0.6924991607666016,0.36750030517578125,-0.3774986267089844,-0.529998779296875,0.5250015258789062,0,-0.01907841302322233,1.4499799729157528,34.264999389648445,-1.1081103372906218,34.314998626708984,1.4927465723131357,34.665000915527344,-0.01907841302322233
7006,2015-04-14,33.639999389648445,34.19499969482422,33.610000610351555,34.044998168945305,7627600.0,-0.012621083329246385,-1.5161449104153897,1.9755861555637566,32.05130462340249,49.422904678597206,0.8638552727106301,0.8783806800568001,0.5635644979156424,-0.14854917850318117,6.972764062616929,0.5849990844726634,0.263555413068282,-0.8662506103515568,-1.670332433620878,-0.06216878708223561,-1.2682915219862139,-0.46420969871689977,1.7631378549804637,2.298756496677467,-37.537839133868644,0.40204091163466027,4,0.6925010681152273,0.7975006103515554,0.05250167846678977,-0.09999847412110086,0.5900001525878835,1,-0.01322829081147836,-1.2806778027626085,34.06999969482422,1.4499799729157528,34.264999389648445,-1.1081103372906218,34.314998626708984,-0.01322829081147836
7007,2015-04-15,33.36999893188477,33.790000915527344,33.334999084472656,33.72499847412109,7976000.0,-0.008026173087469113,-1.1411889310750285,0.8765447215733511,32.05130462340249,47.25331300608718,0.9771645376182718,1.1452743459747765,0.8647746763108088,0.16340049369511433,7.231139029395973,0.4550018310546875,0.18491026464761973,-1.0970010757446218,-2.03821852135858,-0.15578363013066365,-1.5676097985516009,-0.6263923529376427,1.9255501146874963,2.2151776487976145,-32.47424664972021,0.47060872280697796,4,0.7700004577636648,1.0550003051757741,0.32250213623046164,0.17000198364257102,0.5650024414062429,2,-0.013035588028686429,-1.5161449104153897,33.639999389648445,-1.2806778027626085,34.06999969482422,1.4499799729157528,34.264999389648445,-0.013035588028686429
7008,2015-04-16,33.240001678466804,33.459999084472656,33.200000762939446,33.415000915527344,6093800.0,-0.0038956325315838702,-1.0391939802832757,0.49295623300845653,33.156562283716326,44.44770271618652,1.02091461019495,1.2831731273960898,1.0020644292436103,0.33110494573391236,6.484704772624844,0.25999832153321023,0.012424765439121188,-1.1902484893798757,-2.260853552536659,-0.11964342622309232,-1.7255510209582638,-0.6549459578014876,1.8987033711374934,3.1621292353725643,-30.037883416796067,0.5353025315783915,4,0.832498550415032,1.1174983978271413,0.6749992370605398,0.29999923706053977,0.3400001525878906,3,-0.012334531489440637,-1.1411889310750285,33.36999893188477,-1.5161449104153897,33.639999389648445,-1.2806778027626085,34.06999969482422,-0.012334531489440637
7009,2015-04-17,32.625,33.014999389648445,32.53499984741211,33.014999389648445,10464800.0,-0.01850185461528442,1.4615399663523079,2.2285776566758804,23.53664709078626,41.01758638157755,1.471654846279968,1.8799676037535136,1.6081747869376528,0.9708006361817212,6.015880947712893,0.7050018310546946,-0.17626751972625954,-1.7325000762939453,-3.0682301121002524,-0.3967700404876382,-2.400365094197099,-1.0646350583907918,2.3198346209378116,4.945064158188396,-23.675274168281113,0.6678650179031528,4,1.1000003814697266,1.3999996185302734,1.3837509155273438,0.9150009155273438,0.45999908447265625,4,0.010727922578424032,-1.0391939802832757,33.240001678466804,-1.1411889310750285,33.36999893188477,-1.5161449104153897,33.639999389648445,0.010727922578424032
7010,2015-04-20,32.985000610351555,33.134998321533196,32.55500030517578,32.625,12646800.0,0.011034501466714364,-1.319992065429659,-0.9230799327046874,22.014955115674468,37.65828168270714,0.9506023323720498,1.4568317082369617,1.2340949719911194,0.6362414013216906,6.697384437410395,0.5799980163574148,-0.24561527650789827,-1.2849994659423913,-2.740511898146991,0.17051296626220847,-2.0127556820446912,-0.5572432498400914,1.6706538377631688,27.108482186970313,4.624540523713208,0.7277562161022992,4,0.7399997711181712,1.039999008178718,1.0237503051757884,0.5550003051757884,0.2649993896484446,0,0.01955435639923131,1.4615399663523079,32.625,-1.0391939802832757,33.240001678466804,-1.1411889310750285,33.36999893188477,0.01955435639923131
7011,2015-04-21,33.14500045776367,33.30500030517578,33.03499984741211,33.075000762939446,6664400.0,0.004850684991708043,-2.5999694827323125,0.1944432670707649,26.322434715430845,34.05451289793499,0.6767884162669375,1.234505294195145,1.064647491347955,0.5032708096591563,7.4887558237594,0.31999969482422586,-0.36763617583778796,-1.0452495574951186,-2.5656701559779194,0.47517104098768215,-1.805459856736519,-0.28503925825371823,1.2561754382667374,48.60558495521154,29.92408464525279,0.7602102992413987,4,0.5799999237060547,0.8799991607666016,0.8062496185302734,0.3950004577636719,-0.15999984741211648,1,0.043747193933129536,-1.319992065429659,32.985000610351555,1.4615399663523079,32.625,-1.0391939802832757,33.240001678466804,0.043747193933129536
7012,2015-04-22,33.205001831054695,33.299999237060554,32.89500045776367,33.125,6651200.0,0.0018102691948211902,2.0000282573680033,1.1428882833787322,31.75293939679645,31.71510593839263,0.43349319719431634,1.0856431859394462,1.0077901367068378,0.46732938896559517,8.324437221559474,0.4049987792968821,-0.47741277824935935,-0.8934982299804588,-2.4194664708275084,0.6324700108665908,-1.6564823504039836,-0.130514109556934,0.9722329391415201,72.43270662273308,51.8013355291809,0.7629841204235266,4,0.2949981689453054,0.8199977874755788,0.7174987792968679,0.33499908447264914,-1.0150032043457102,2,0.03086877442129854,-2.5999694827323125,33.14500045776367,-1.319992065429659,32.985000610351555,1.4615399663523079,32.625,0.03086877442129854
7013,2015-04-23,33.165000915527344,33.299999237060554,33.040000915527344,33.150001525878906,5034800.0,-0.0012046653612872715,-1.2127459255893078,0.18748807934387043,27.586242394918813,29.95404903920744,0.32766993524089827,1.0532363252845371,1.0378010860131184,0.5269311329576709,9.205279880507522,0.25999832153321023,-0.5645002403964909,-0.8532491683959975,-2.3992087435248095,0.6927104067328145,-1.6262289559604,-0.08026938083159507,0.8151656639347777,81.81827189362451,59.14903266602965,0.7729797875644058,4,0.279998779296875,0.8599987030029297,0.7574996948242188,0.375,-0.6200027465820384,3,0.02321726025953974,2.0000282573680033,33.205001831054695,-2.5999694827323125,33.14500045776367,-1.319992065429659,32.985000610351555,0.02321726025953974
7014,2015-04-24,33.14500045776367,33.24499893188477,33.03499984741211,33.18000030517578,4655200.0,-0.0006030591651305928,1.5454881742305562,-2.3334181078331637,27.50375481968331,28.44179389597905,0.19231503266588845,1.0179205813926302,1.0462448767072203,0.5535219909923228,9.821248542029624,0.20999908447266336,-0.7213417403214777,-0.80499973297119,-2.379804309630586,0.7698048436882061,-1.5924020213008845,-0.017597444641495485,0.6617461138524448,78.66668701171875,53.86053998864642,0.7874022883296974,4,0.2199993133544922,0.8799991607666016,0.7387504577636719,0.3950004577636719,-0.7000007629394531,4,0.013124192707293592,-1.2127459255893078,33.165000915527344,2.0000282573680033,33.205001831054695,-2.5999694827323125,33.14500045776367,0.013124192707293592
7015,2015-04-27,32.654998779296875,33.18000030517578,32.639999389648445,33.130001068115234,6334400.0,-0.014783577363083777,-1.1386129639002307,13.571553133514985,26.21083828645419,27.79285319187368,0.5146071061911712,1.4117602763251966,1.510375946974058,1.0547563675116294,10.993043092251636,0.5400009155273366,-0.849284067120422,-1.1880014419555636,-2.8111285156676757,0.4351256317565486,-1.9995649788116197,-0.3764379050995075,0.9991381854147576,2.255544210271663,-24.178091349106342,0.8115635368560568,4,0.5075016021728516,1.3700008392333984,1.2237520217895508,0.8850021362304688,0.354999542236321,0,0.013167977989587243,1.5454881742305562,33.14500045776367,-1.2127459255893078,33.165000915527344,2.0000282573680033,33.205001831054695,0.013167977989587243
7016,2015-04-28,32.459999084472656,32.72999954223633,32.279998779296875,32.72999954223633,5665600.0,-0.005971511318746292,2.3333333333333335,0.5684192773793557,17.23628184955281,26.14673955033483,0.5862741949731145,1.4632246197127046,1.6709028885730746,1.2598890913564844,11.787749381411128,0.4500007629394531,-0.9472009716566134,-1.244251060485837,-2.8405670495439708,0.35206492857229676,-2.0424090550149003,-0.44609306595677367,1.0598414261630325,17.647080822926945,-5.604843230947196,0.7981579945290661,4,0.4099998474121094,1.4375,1.4912519454956055,1.0800018310546875,0.345001220703125,1,0.02433767522517405,-1.1386129639002307,32.654998779296875,1.5454881742305562,33.14500045776367,-1.2127459255893078,33.165000915527344,0.02433767522517405
7017,2015-04-29,32.115001678466804,32.404998779296875,31.82999992370605,32.389999389648445,6633400.0,-0.010628386190278172,2.7705276850151455,1.0185083146130915,17.261956121906977,24.380672199022676,0.8208500770290499,1.664367052997882,1.9871852368123868,1.608166417777916,12.79915045616109,0.6299991607666051,-1.0388938751658827,-1.4437484741210866,-3.0634943296135475,0.17599738137137422,-2.2536214018673135,-0.6338755463748598,1.231260989781454,19.38788352971307,-3.8292908446227685,0.8098729277462295,4,0.452498435974114,1.5574979782104421,1.9787492752075124,1.5224990844726491,0.6999969482421804,2,0.027090110117231836,2.3333333333333335,32.459999084472656,-1.1386129639002307,32.654998779296875,1.5454881742305562,33.14500045776367,0.027090110117231836
7018,2015-04-30,32.27000045776367,32.540000915527344,31.95499992370605,31.98500061035156,8329600.0,0.004826366844028485,-2.391298098186594,-1.0363717071952854,21.212137892767885,24.122393399242856,0.57416644685199,1.4078885757769157,1.8195098710107942,1.4569829645546264,14.432692338207499,0.5850009918212926,-1.0591491405341813,-1.178499794006349,-2.835399435182694,0.4783998471699924,-2.006949614594518,-0.3500499734181801,0.8336601713578347,31.095465898874075,6.683636590859322,0.8284498205881712,4,0.2974996566772461,1.4024991989135742,1.8437490463256836,1.3874988555908203,0.3600006103515625,3,-0.002479139445919709,2.7705276850151455,32.115001678466804,2.3333333333333335,32.459999084472656,-1.1386129639002307,32.654998779296875,-0.002479139445919709
7019,2015-05-01,32.775001525878906,32.834999084472656,32.310001373291016,32.424999237060554,8369400.0,0.01564924266971124,1.2340451435389224,1.2280788638888114,32.84771330464817,25.326033198017715,0.10357248377755468,0.7951975992613853,1.305021140493011,0.9614071071894301,15.900380853770995,0.5649986267089844,-1.052057411764963,-0.5792488098144517,-2.158619859137957,1.00012223950905,-1.3689343344762008,0.21043671484729742,0.12487339037613054,70.00009889953087,41.292807298695216,0.7896855246617515,5,-0.20750141143798828,0.8974981307983398,1.3387479782104492,0.8824977874755859,-0.4250030517578196,4,-0.007017645956537644,-2.391298098186594,32.27000045776367,2.7705276850151455,32.115001678466804,2.3333333333333335,32.459999084472656,-0.007017645956537644
7020,2015-05-04,32.77000045776367,32.939998626708984,32.72499847412109,32.799999237060554,6932600.0,-0.00015258788352112695,-2.5832538622922745,-0.0857102374906216,37.01495018691997,26.514090472627622,0.08366701342314542,0.687374173268708,1.285612505181902,0.9780555908756909,17.531529213718073,0.21500015258789773,-1.0463033756870246,-0.4902498245239286,-1.965242627470417,0.9847429784225596,-1.2277462259971728,0.2472465769493155,-0.9400005340576207,84.68483174931572,50.46265631950229,0.7374964014732447,5,-0.2050008773803711,0.9024991989135742,1.3437490463256836,0.8874988555908203,-0.010002136230475855,0,-0.009917630711001602,1.2340451435389224,32.775001525878906,-2.391298098186594,32.27000045776367,2.7705276850151455,32.115001678466804,-0.009917630711001602
7021,2015-05-05,32.814998626708984,32.89500045776367,32.575000762939446,32.610000610351555,6828600.0,0.0013731513065833312,-1.3272898777898854,-6.833545269581528,41.11999511718741,27.554874441559946,-0.014600040723649954,0.5517380260791995,1.221543526754246,0.944206548469424,19.15774388952494,0.31999969482422586,-0.9360979094905986,-0.36975154876709126,-1.7678455919641607,1.0283424944299782,-1.0687985703656295,0.329295472831447,-0.9627987289428752,88.73872558032441,48.38310411908243,0.699047021598535,5,-0.2499990463256836,0.8575010299682617,1.298750877380371,0.8425006866455078,-0.04999923706053977,1,0.0059423953370363325,-2.5832538622922745,32.77000045776367,1.2340451435389224,32.775001525878906,-2.391298098186594,32.27000045776367,0.0059423953370363325
7022,2015-05-06,32.919998168945305,32.94499969482422,32.709999084472656,32.845001220703125,6978800.0,0.0031997423931280355,2.760009765625,0.3658423119149492,44.83865688300064,29.471809384680146,-0.1835847711018488,0.32601944325805476,1.1182875567586734,0.8601013052232105,20.828111084042746,0.2350006103515625,-0.8409539804706725,-0.1775018692016701,-1.392441128846123,1.0374373904427827,-0.7849714990238965,0.4299677606205563,-1.046042296600337,97.47459276170589,50.249066293896824,0.6074696298222261,5,-0.38249874114989524,0.7425012588501048,1.3662519454956126,0.9100017547607493,-0.23499679565428977,2,-0.0034932524351719563,-1.3272898777898854,32.814998626708984,-2.5832538622922745,32.77000045776367,1.2340451435389224,32.775001525878906,-0.0034932524351719563
7023,2015-05-07,33.095001220703125,33.150001525878906,32.814998626708984,32.97999954223633,5062200.0,0.0053160103733815856,1.9777732567010833,1.5334181078333091,58.834597248832644,32.95301409903007,-0.4129920169177339,0.057899461987211964,0.9113135875569611,0.6967638467921802,22.408253269967027,0.3350028991699219,-0.7744278491551455,0.05850105285644247,-1.0131087955664881,1.1301109012793695,-0.4773038713550193,0.5943059770679042,-1.1782035954589851,93.45234581132692,39.189971373945134,0.5358049242114638,5,-0.590001106262207,0.34749889373779297,1.316248893737793,0.7349987030029297,-0.5600013732910156,3,-0.008460570589705285,2.760009765625,32.919998168945305,-1.3272898777898854,32.814998626708984,-2.5832538622922745,32.77000045776367,-0.008460570589705285
7024,2015-05-08,33.65999984741211,33.77000045776367,33.279998779296875,33.294998168945305,5935600.0,0.01707202314153533,-1.4810182815533044,3.173881314890432,61.7800844958279,36.905152566738266,-1.0027001521399797,-0.5847274500211412,0.34136600471677525,0.14675483147043877,23.606533141448203,0.6749992370605469,-0.7356134161796675,0.6537496566772489,-0.2994600689087932,1.606959382263291,0.17714479388422433,1.1303545194702735,-1.6692099881298823,90.79492565328708,31.73053187531866,0.47660486279302244,5,-0.8599996566772461,-0.27250003814697266,0.8199996948242188,0.1700000762939453,-0.9799995422363281,4,-0.030600082708439613,1.9777732567010833,33.095001220703125,2.760009765625,32.919998168945305,-1.3272898777898854,32.814998626708984,-0.030600082708439613
7025,2015-05-11,33.419998168945305,33.755001068115234,33.35499954223633,33.68000030517578,5075000.0,-0.007130174674830125,-1.0512930865839822,-0.7123313441259214,54.66888596724144,41.064330802037,-0.7183094021612959,-0.41731503505706513,0.5643400472310915,0.39491422307892066,24.860747474591594,0.40000152587890625,-0.6848589468890296,0.4462480545043874,-0.39159265292366285,1.2840887619324377,0.027327700790358733,0.8651684082184161,-1.286871461784564,70.71109805849375,9.897272447860672,0.41892035371402564,5,-0.6199979782104421,-0.032498359680168676,1.2275018692016673,0.4100017547607493,-0.5649986267089773,0,-0.032016749055913785,-1.4810182815533044,33.65999984741211,1.9777732567010833,33.095001220703125,2.760009765625,32.919998168945305,-0.032016749055913785
7026,2015-05-12,33.19499969482422,33.31999969482422,32.915000915527344,33.240001678466804,4820200.0,-0.006732450222877606,2.951245836357208,0.17308313037356643,49.83919398283743,44.68402389769594,-0.42251918654377363,-0.23965122131617989,0.7559665437347931,0.6371436921411799,25.679946669274457,0.5049972534179616,-0.6368623183374282,0.24349956512450888,-0.54183349007495,1.0288326203239677,-0.14916696247522054,0.6361660927242383,-0.9309230876152412,45.75471528360078,-13.028035923529572,0.3926665275997303,5,-0.33249950408935547,0.17750072479248047,1.452500343322754,0.6350002288818359,0.38500213623047586,1,-0.013104424681131932,-1.0512930865839822,33.419998168945305,-1.4810182815533044,33.65999984741211,1.9777732567010833,33.095001220703125,-0.013104424681131932
7027,2015-05-13,32.935001373291016,33.36999893188477,32.814998626708984,33.27000045776367,5892400.0,-0.007832454403478795,1.0747828815081784,7.44409595659796,46.54655136269544,47.49895872768789,-0.037963944549971984,-0.014664624663041081,0.9927459424636425,0.910321616567586,26.15218452146576,0.5550003051757884,-0.5457205782099379,0.005251121520998936,-0.7549736172422001,0.765475860284198,-0.3748612478606006,0.38536349090259847,-0.5504508580376637,12.56570853372106,-41.51439353111481,0.38011236938159804,5,0.10499954223632812,0.4374990463256836,1.712498664855957,0.8949985504150391,0.37999725341796875,2,-0.005161742114892842,2.951245836357208,33.19499969482422,-1.0512930865839822,33.419998168945305,-1.4810182815533044,33.65999984741211,-0.005161742114892842
7028,2015-05-14,32.830001831054695,33.115001678466804,32.615001678466804,33.080001831054695,6501400.0,-0.0031880837363945647,2.125002980235081,0.7462706962126215,45.38801033487829,48.892325064380124,0.17302052342535745,0.061180605448790004,1.0779857966080613,1.0142922387661102,26.547219558778156,0.5,-0.40300510612883045,-0.07924842834471946,-0.8262440472573829,0.667747190567944,-0.45274623780105117,0.29424938111161225,-0.3346153204005162,18.61475149945846,-31.01874832251487,0.37349780945633154,5,0.3424987792968679,0.5424985885620046,1.817498207092278,0.9999980926513601,0.43999862670897727,3,-0.004416705747074312,1.0747828815081784,32.935001373291016,2.951245836357208,33.19499969482422,-1.0512930865839822,33.419998168945305,-0.004416705747074312
7029,2015-05-15,32.97499847412109,33.029998779296875,32.674999237060554,32.889999389648445,5518400.0,0.004416589551610617,2.6410266442348345,-0.33999633789056816,55.21173488406764,50.91419003072987,0.06635480180589326,-0.05929044907297509,0.907575779191383,0.8770829526295643,26.052622252174736,0.354999542236321,-0.22085741806910164,0.048248291015617895,-0.6870155471842594,0.7835121292154952,-0.3193836280843172,0.415880210115553,-0.37764284769814793,31.578683192567645,-23.054419178983075,0.3676319190999384,5,0.19750213623047586,0.172501564025886,1.6562509536743235,0.855001449584968,0.7800025939941477,4,-0.013343400972536501,2.125002980235081,32.830001831054695,1.0747828815081784,32.935001373291016,2.951245836357208,33.19499969482422,-0.013343400972536501
7030,2015-05-18,33.630001068115234,33.669998168945305,33.064998626708984,33.064998626708984,6467200.0,0.01986361256417335,-1.1415820460192034,6.647159141909378,66.5722896969528,53.742222761814915,-0.5071611278308765,-0.6993496357332845,0.2453691516214178,0.22433496229861305,25.330527672774295,0.6949996948242188,-0.03390639976052512,0.6710008621215806,-0.12877262506717813,1.4707743493103393,0.27111411852720124,1.07088760571596,-1.0149993896484304,96.208792996844,35.37302205762036,0.39988674359438087,5,-0.4375,-0.537501335144043,1.0012483596801758,0.1999988555908203,0.15999984741210938,0,-0.028248609359699195,2.6410266442348345,32.97499847412109,2.125002980235081,32.830001831054695,1.0747828815081784,32.935001373291016,-0.028248609359699195
7031,2015-05-19,34.595001220703125,35.2599983215332,34.549999237060554,34.959999084472656,13578400.0,0.028694621526575315,-2.120862537308494,-0.6460111267149184,79.8795290362967,57.63565300107004,-1.333328618390027,-1.6339215552134476,-0.7189940459210931,-0.7396421474572321,25.509198586888193,1.6299972534179688,0.10780034967578445,1.5635009765625014,0.48012838067759134,2.6468735724474115,1.0218146786200464,2.1051872745049565,-1.920001983642571,74.85830076294036,8.416972501059064,0.541686297942455,5,-0.657501220703125,-1.050002098083496,0.004998207092285156,-0.7650012969970703,-0.9500007629394531,1,-0.050296332333282456,-1.1415820460192034,33.630001068115234,2.6410266442348345,32.97499847412109,2.125002980235081,32.830001831054695,-0.050296332333282456
7032,2015-05-20,34.22999954223633,34.71500015258789,34.0,34.625,8511600.0,-0.0105507057548061,1.4869537526619918,1.0821993687422922,72.4770505744794,59.15148114836411,-0.8526239212999585,-1.2524037336750027,-0.3475898313566148,-0.3737336133891773,25.19052591471005,0.7150001525878906,0.22556474284160544,1.147249412536624,-0.060517000368335516,2.35501582544158,0.5433662060841442,1.7511326189891037,-1.2965003967285114,61.05859786261293,-9.446696261550457,0.6038832064524782,5,-0.2924995422363281,-0.6850004196166992,0.1550006866455078,-0.39999961853027344,-0.2200012207031321,2,-0.018989124156417292,-2.120862537308494,34.595001220703125,-1.1415820460192034,33.630001068115234,2.6410266442348345,32.97499847412109,-0.018989124156417292
7033,2015-05-21,33.935001373291016,34.125,33.860000610351555,34.110000610351555,6360000.0,-0.0086181178174225,1.585384915982875,0.4430355297594149,63.975909484078045,59.39546170261413,-0.4759972985378127,-0.9452233894284916,-0.04207031729035293,-0.08113147273492416,24.780284212760574,0.36999893188477273,0.3228188096590756,0.813751220703125,-0.45271884824791186,2.080221289654162,0.18051618622760657,1.4469862551786434,-0.7688523101806624,48.742846517777686,-20.92472734248414,0.6332350344755193,5,0.002498626708984375,-0.3900022506713867,0.34749794006347656,-0.10500144958496094,-0.8950004577636719,3,-0.018270302681349326,1.4869537526619918,34.22999954223633,-2.120862537308494,34.595001220703125,-1.1415820460192034,33.630001068115234,-0.018270302681349326
7034,2015-05-22,33.580001831054695,34.14500045776367,33.564998626708984,33.830001831054695,5460000.0,-0.010461161864449675,-3.1427754012150153,1.4285776566758073,59.00002288820312,59.876699138276535,-0.14923219873193716,-0.5860086531658553,0.2947191577108228,0.26698831456583605,24.186973493387175,0.5800018310546875,0.3968432278690628,0.4370016098022518,-0.8460189450332081,1.7200221646377152,-0.20450866761547815,1.0785118872199817,-0.20446784210205493,23.462563824499895,-42.475216384904755,0.6415102774177315,5,0.3574981689453054,-0.0350027084350657,0.634998321533196,0.24999809265136008,-0.49500274658203836,4,-0.009231725919810252,1.585384915982875,33.935001373291016,1.4869537526619918,34.22999954223633,-2.120862537308494,34.595001220703125,-0.009231725919810252
7035,2015-05-26,33.084999084472656,33.55500030517578,32.990001678466804,33.455001831054695,6603000.0,-0.014740998201026367,-1.0178610354223692,1.4800109863281534,52.72727693079525,60.19759724360517,0.3277164971191695,-0.06022751822155925,0.7766677559274271,0.751604196989426,22.997414736752916,0.5900001525878906,0.40117794188383016,-0.07950115203857422,-1.342342309363751,1.1833400052866025,-0.7109217307011662,0.5519194266240177,2.174999237060547,4.184913942318704,-56.43689474951229,0.6314205786625888,5,0.8525009155273438,0.46000003814697266,0.7900009155273438,0.9400005340576172,0.625,1,0.020250929490187586,-3.1427754012150153,33.580001831054695,1.585384915982875,33.935001373291016,1.4869537526619918,34.22999954223633,0.020250929490187586
7036,2015-05-27,33.25,33.34000015258789,33.005001068115234,33.22499847412109,4630800.0,0.004987182109513322,2.2682545589877185,-0.06757118997053155,53.293430043355116,60.94725043034514,0.1914733005092657,-0.17181815917454912,0.5894610717971744,0.5759527445438124,21.288778776038516,0.33499908447265625,0.35339901664281825,0.045999717712405186,-1.1727079895716699,1.2647074249964767,-0.5633541359296288,0.6553535713544392,1.9645983886718739,15.07237979822963,-39.19876673535768,0.6093538536420359,5,0.6875,0.2949991226196289,0.625,0.7749996185302734,0.15000152587890625,2,0.016240629038416277,-1.0178610354223692,33.084999084472656,-3.1427754012150153,33.580001831054695,1.585384915982875,33.935001373291016,0.016240629038416277
7037,2015-05-28,32.985000610351555,33.279998779296875,32.94499969482422,33.255001068115234,3850600.0,-0.007969906455592368,1.093771234428086,-10.799359169969751,48.92156232095219,61.339867317686696,0.518876330892283,0.17043979154976086,0.8343592765119965,0.8336023504280874,19.018379536168386,0.33499908447265625,0.33920388886841124,-0.2624996185302777,-1.3750243196284941,0.8500250825679387,-0.8187619690793895,0.29376273201883407,2.1851058441162152,3.333407507954636,-44.082129153291135,0.5562623505491096,5,0.9824981689453196,0.5599985122680735,0.8899993896484446,1.039999008178718,0.4700012207031392,3,0.02000909004697693,2.2682545589877185,33.25,-1.0178610354223692,33.084999084472656,-3.1427754012150153,33.580001831054695,0.02000909004697693
7038,2015-05-29,32.189998626708984,32.990001678466804,32.189998626708984,32.990001678466804,12800000.0,-0.02410192417559265,-1.0000000000000178,2.962969242289328,36.210124618172514,59.22857728814279,1.3561615386837005,1.0109740991031302,1.6054104754596992,1.6226245696679626,17.3009168808173,0.8000030517578196,0.33878681486014983,-1.0535015106201158,-2.1812950781010016,0.07429205686077012,-1.6173982943605552,-0.4896047268796764,2.891103557373043,0.0,-40.1963193998094,0.5638967837404414,5,1.5349998474121094,1.3550004959106445,1.5725011825561523,1.835000991821289,1.920001983642571,4,0.05653929085023646,1.093771234428086,32.985000610351555,2.2682545589877185,33.25,-1.0178610354223692,33.084999084472656,0.05653929085023646
7039,2015-06-01,32.544998168945305,32.72499847412109,32.150001525878906,32.189998626708984,6235000.0,0.011028255898767547,-1.6437021511693861,-0.4437477350321259,41.96510515113764,56.4944456719411,1.0434856195734667,0.6723305162139113,1.226706370992808,1.2662833935471483,16.234743478552257,0.5749969482421804,0.3806800368133665,-0.6870018005371179,-1.839334084964861,0.46533048389062515,-1.2631679427509894,-0.11083565832324638,2.3626378016943406,28.113664501834894,-7.883067688593105,0.5761661422138729,6,1.1600017547607493,1.0000009536743235,1.1900014877319407,1.480001449584968,1.1500015258789134,0,0.015209794881917427,-1.0000000000000178,32.189998626708984,1.093771234428086,32.985000610351555,2.2682545589877185,33.25,0.015209794881917427
7040,2015-06-02,32.44499969482422,32.75,32.345001220703125,32.52000045776367,5128600.0,-0.003072621900360284,-1.9454701826908405,-0.2112700271864733,42.951127415198236,52.3912899362635,1.0702642030183611,0.7870866814351203,1.2802337561875987,1.3534076691103536,15.345816732479737,0.404998779296875,0.43671258721037987,-0.7707502365112333,-1.959117152552949,0.4176166795304823,-1.3649336945320911,-0.1765667784903755,2.24202552023457,24.78979070430933,-9.560663512949656,0.5941834580208591,6,0.9875011444091797,1.0999994277954102,1.25,1.5799999237060547,1.3899993896484375,1,0.019725671002257084,-1.6437021511693861,32.544998168945305,-1.0000000000000178,32.189998626708984,1.093771234428086,32.985000610351555,0.019725671002257084
7041,2015-06-03,33.009998321533196,33.09999847412109,32.46500015258789,32.60499954223633,5164600.0,0.01741404321230755,1.1709378301185778,-5.399928793041968,50.6666395399305,49.967910932424736,0.286966340969002,0.25027786216930537,0.6742100167340865,0.7758154902455274,14.001685741136125,0.6549987792968679,0.45981675511208664,-0.2155015945434613,-1.393176067182715,0.9621728780957923,-0.8043388308630881,0.3733356417761655,1.4740649983911993,76.10609610359735,37.388967551444395,0.5888372363196283,6,0.13750267028809304,0.5350008010864329,0.583751678466804,1.0150012969970774,1.0550003051757884,2,0.021205719434491233,-1.9454701826908405,32.44499969482422,-1.6437021511693861,32.544998168945305,-1.0000000000000178,32.189998626708984,0.021205719434491233
7042,2015-06-04,32.80500030517578,33.09999847412109,32.325000762939446,32.325000762939446,4973400.0,-0.006210179545016459,-2.2291602094905625,1.1851876271569972,49.781646003995206,48.390770545748865,0.300133109296155,0.4703330089940465,0.8252836247989421,0.9736860747788612,12.774730024103837,0.7749977111816406,0.3748236670505136,-0.41474971771240376,-1.5998043605998475,0.77030492517504,-1.007277039156122,0.17777760373131457,1.492338071224978,68.9474614112021,26.54377457660182,0.5925273214437202,6,0.3425006866455078,0.7399988174438477,0.5787487030029297,1.092498779296875,1.7750015258789134,3,0.018137516084986816,1.1709378301185778,33.009998321533196,-1.9454701826908405,32.44499969482422,-1.6437021511693861,32.544998168945305,0.018137516084986816
7043,2015-06-05,32.814998626708984,32.985000610351555,32.665000915527344,32.775001525878906,4542800.0,0.0003047804127478404,-1.4615520049297397,0.08332737286317021,48.56887439137161,47.231754046100924,0.12801722837775031,0.46196734020908536,0.7690695253128723,0.9593403409224095,11.990370306741948,0.31999969482421164,0.12357390086373243,-0.39075126647949077,-1.588558496635656,0.8070559636766745,-0.989654881557577,0.20815234859859544,1.3105528016500259,69.99991969032642,25.143534748308767,0.5989036150780844,6,0.037502288818359375,0.7925004959106445,0.30500125885009766,0.8575010299682617,1.75,4,0.019503374405897222,-2.2291602094905625,32.80500030517578,1.1709378301185778,33.009998321533196,-1.9454701826908405,32.44499969482422,0.019503374405897222
7044,2015-06-08,32.630001068115234,32.86999893188477,32.61999893188477,32.705001831054695,3382400.0,-0.005637591538497744,-4.262878939972681,-1.8751549833096675,40.234365686765315,45.84365279676426,0.1833688097008519,0.5964223723883038,0.9131306772876755,1.140786640418014,12.524608753819729,0.25,-0.09136793346468153,-0.5242488861083956,-1.7283754817707617,0.679877709553967,-1.126312183939575,0.07781441172278392,1.3375063680453678,39.35499431485465,0.9532683167706821,0.6020632978311818,6,0.11499977111816406,1.0749988555908203,0.48999881744384766,1.0424985885620117,1.729999542236321,0,0.04535701789119817,-1.4615520049297397,32.814998626708984,-2.2291602094905625,32.80500030517578,1.1709378301185778,33.009998321533196,0.04535701789119817
7045,2015-06-09,32.34999847412109,32.700000762939446,32.259998321533196,32.615001678466804,4808000.0,-0.008581139590208453,1.0229933440320569,3.5333401149482295,24.689921280431378,42.665485156439395,0.3890611971789326,0.8349620725097893,1.1389113874378012,1.4229984473981716,13.26044294937881,0.44000244140625,-0.2575773307366518,-0.7507514953613352,-1.999420465828436,0.49791747510576556,-1.3750859805948892,-0.12641701012778128,1.4721084892169785,10.714301933233727,-22.122670398327024,0.6243344852335513,6,0.365001678466804,1.355001449584968,0.7700014114379954,1.3225011825561594,2.335002899169929,1,0.04157654665050714,-4.262878939972681,32.630001068115234,-1.4615520049297397,32.814998626708984,-2.2291602094905625,32.80500030517578,0.04157654665050714
7046,2015-06-10,32.759998321533196,32.810001373291016,32.450000762939446,32.529998779296875,4630800.0,0.012673875324602957,1.1817845542082757,-0.8679123062084513,33.593720729833876,40.96239164631514,-0.10924301858224084,0.4118160876606467,0.6641511884548663,1.0251988026389043,13.226475902423429,0.460002899169929,-0.3781679215678295,-0.31900157928467365,-1.5758853451872525,0.9378821866179052,-0.9474434622359666,0.30944030366661934,0.9283402068081372,59.52379871117751,29.00680028908426,0.6284418829512901,6,-0.13499832153319602,0.9450016021728587,0.3587512969970774,0.9125013351440501,1.6100006103515767,2,0.03281443278441376,1.0229933440320569,32.34999847412109,-4.262878939972681,32.630001068115234,-1.4615520049297397,32.814998626708984,0.03281443278441376
7047,2015-06-11,32.764999389648445,33.080001831054695,32.72499847412109,32.924999237060554,4097800.0,0.00015265776469708392,-1.9583406182942924,-0.6956528950292952,36.03815791031004,40.94328423433042,-0.1662120865713277,0.4146870998450325,0.5998825973723498,1.0208150129540172,12.856813259153336,0.35500335693360796,-0.4355128171200491,-0.30550041198729616,-1.56876773095469,0.957766906980094,-0.937134071470993,0.3261332474964007,0.800272178495895,61.585232532716205,31.995048969003147,0.6316336594836959,6,-0.1399993896484446,0.9400005340576101,0.35375022888182883,0.9075002670288015,1.7849998474121094,3,0.03967646150700843,1.1817845542082757,32.759998321533196,1.0229933440320569,32.34999847412109,-4.262878939972681,32.630001068115234,0.03967646150700843
7048,2015-06-12,32.685001373291016,32.825000762939446,32.580001831054695,32.705001831054695,3085400.0,-0.002441569291855461,-1.130429734795092,0.12500298023512535,38.56958977601906,40.566004748206126,-0.009626049767128109,0.509381306528411,0.6361924938757682,1.1052026745777397,12.235896812368502,0.24499893188475141,-0.516700034336786,-0.3782484054565458,-1.6489696282544415,0.8924728173413463,-1.01360901685549,0.2571122059423985,0.7670485914720899,51.82941863332074,20.577471215249755,0.6353606113989466,6,-0.005002975463874293,1.019998550415039,0.41499805450439453,0.9874982833862305,1.579998016357429,4,0.05797767716516611,-1.9583406182942924,32.764999389648445,1.1817845542082757,32.759998321533196,1.0229933440320569,32.34999847412109,0.05797767716516611
7049,2015-06-15,32.53499984741211,32.59000015258789,32.360000610351555,32.43000030517578,4624200.0,-0.004589307620512462,1.1395291070066842,-5.24985695212478,42.296920563379075,40.493315098004004,0.15512065960201227,0.6584902290567243,0.7338980549979368,1.2604427020200362,11.693083870181683,0.32500076293946023,-0.5601941380965414,-0.5062500000000014,-1.7984581290272885,0.7859581290272857,-1.152354064513645,0.13985406451364213,0.8128862422402605,33.536627915091074,-1.0920614444838463,0.6461040645136442,6,0.14499855041503196,1.1700000762939453,0.4387502670288086,1.1374998092651367,1.7700004577636719,0,0.06239430732495754,-1.130429734795092,32.685001373291016,-1.9583406182942924,32.764999389648445,1.1817845542082757,32.759998321533196,0.06239430732495754
7050,2015-06-16,32.68000030517578,32.75,32.415000915527344,32.5,3986800.0,0.004456752987358703,1.0937462747061488,1.7142960944595822,41.971824932033826,39.527224586015485,0.05247941148420665,0.4623751157264593,0.5375306460599347,1.1096815899670105,12.366613013332243,0.33499908447265625,-0.4549890533480365,-0.3137495040893583,-1.5844978903684819,0.9569988821897688,-0.9491236972289201,0.32162468905020347,0.5720550193747087,44.44432670707425,7.038609573454302,0.6353741931395632,6,-1.9073486399179274e-06,1.0249996185302734,0.41374969482421875,0.9924993515014648,1.4399986267089915,1,0.05140759759753433,1.1395291070066842,32.53499984741211,-1.130429734795092,32.685001373291016,-1.9583406182942924,32.764999389648445,0.05140759759753433
7051,2015-06-17,32.85499954223633,32.96500015258789,32.60499954223633,32.75,3549200.0,0.005354933764576186,1.2153831707689238,0.583329801212224,48.12136927973797,39.342749394431344,-0.16407256724177444,0.15845984837331173,0.3226162379434854,0.9288429846038966,11.33353294748467,0.3600006103515625,-0.4035589027657238,-0.05175018310546875,-1.0750752282157592,0.9715748620048217,-0.5634127056606104,0.4599123394496729,0.30889147842043485,68.74973509091643,25.917349157311882,0.5116625225551444,6,-0.1849994659423828,0.8500003814697266,0.23875045776367188,0.817500114440918,0.8650016784667969,2,0.05569934124339748,1.0937462747061488,32.68000030517578,1.1395291070066842,32.53499984741211,-1.130429734795092,32.685001373291016,0.05569934124339748
7052,2015-06-18,33.580001831054695,33.59999847412109,32.85499954223633,32.97499847412109,6477200.0,0.022066726492762534,1.3100862303498,5.7619618528611705,70.5015489491565,41.77971323418522,-0.8577851392816953,-0.6511186356852434,-0.44566049444482303,0.19808625802455282,11.056342336608735,0.7449989318847585,-0.3297212478195277,0.7057519912719812,-0.17148357949873372,1.5829875620426996,0.2671342058866202,1.1443697766573422,-1.4300003051757884,98.38736471645176,48.0658635127118,0.43861778538535845,6,-0.6500034332275533,0.12499809265136008,-0.46250152587891336,0.09249782562255149,0.08999633789061079,3,0.02352582065970865,1.2153831707689238,32.85499954223633,1.0937462747061488,32.68000030517578,1.1395291070066842,32.53499984741211,0.02352582065970865
7053,2015-06-19,33.314998626708984,33.630001068115234,33.279998779296875,33.44499969482422,6040800.0,-0.007891697138045939,-2.5000095367067843,-0.214876606262369,61.666676299742825,44.16108108007161,-0.574849826487096,-0.4584510958494974,-0.2166199731675107,0.4548574256627518,10.993628015175695,0.3500022888183594,-0.35282600744577053,0.4717489242553725,-0.2829097547469246,1.2264076032576696,0.09441958475422041,0.8490782637565246,-1.1359971618652338,75.1966670971968,21.15449922121924,0.3773293395011486,6,-0.3699989318847656,0.3900012969970703,-0.10874795913696289,0.3575010299682617,0.6150016784667969,4,0.037070408562510204,1.3100862303498,33.580001831054695,1.2153831707689238,32.85499954223633,1.0937462747061488,32.68000030517578,0.037070408562510204
7054,2015-06-22,33.27000045776367,33.575000762939446,33.235000610351555,33.509998321533196,3051200.0,-0.0013506880024073409,-1.193566646977651,1.846122245370995,62.71188034660257,48.38574319853508,-0.4799974673910228,-0.46153119023556144,-0.2072369711058215,0.4991022521551116,11.338353821509466,0.3400001525878906,-0.35570503894498984,0.4422508239746108,-0.2595781616586734,1.144079809607895,0.09133633115796869,0.7931653167912529,-1.0329590087890637,70.37032385676834,12.10628036401647,0.35091449281664217,6,-0.27499961853027344,0.4349994659423828,0.0025000572204589844,0.4024991989135742,1.4599990844726562,0,0.029906790447686626,-2.5000095367067843,33.314998626708984,1.3100862303498,33.580001831054695,1.2153831707689238,32.85499954223633,0.029906790447686626
7055,2015-06-23,33.755001068115234,33.78499984741211,33.279998779296875,33.375,4430800.0,0.014577715770315969,1.2954665649410888,-1.5833518771657016,61.769392276114075,51.51637337034399,-0.8322605354923809,-0.942063363471334,-0.7166649216876095,0.013446459202143046,11.814952002796405,0.5149993896484375,-0.3374353275238633,0.8937513351440458,0.08448247034464629,1.7030201999434453,0.4891169027443425,1.2983857675437491,-1.462241234375,97.457731225552,39.73830638508943,0.40463443239970065,6,-0.6825008392333984,-0.05000114440917969,-0.5950007438659668,-0.08250141143798828,1.0550003051757812,1,0.01629385926993998,-1.193566646977651,33.27000045776367,-2.5000095367067843,33.314998626708984,1.3100862303498,33.580001831054695,0.01629385926993998
7056,2015-06-24,33.790000915527344,33.959999084472656,33.779998779296875,33.830001831054695,5696400.0,0.0010368788714147925,-4.9994914176732355,-0.10526527129450246,66.44406856513996,54.894807887547316,-0.7887332648330982,-0.9850367633444392,-0.7623267309736264,-0.00867914538441994,12.41523689605769,0.20499801635742188,-0.24735146615176973,0.9017511367797866,0.006415458085264447,1.7970868154743123,0.4540832974325255,1.3494189761270476,-1.4077066809667969,84.6155439484377,27.146669350064116,0.44766783934726245,6,-0.6300010681152344,-0.08500099182128906,-0.6475005149841309,-0.11750125885009766,1.1199989318847656,2,0.009766144049016212,1.2954665649410888,33.755001068115234,-1.193566646977651,33.27000045776367,-2.5000095367067843,33.314998626708984,0.009766144049016212
7057,2015-06-25,33.64500045776367,33.939998626708984,33.630001068115234,33.85499954223633,5232800.0,-0.004291223848326142,-1.5833359824522364,5.249856952125713,63.25879450879433,57.638052857855676,-0.5652157905902513,-0.8306430465817272,-0.6211887261747009,0.1490419342414171,12.861199001107176,0.30999755859375,-0.05223691128193764,0.7237506866455092,-0.23313618124015534,1.6806375545311703,0.2453072527026805,1.202194120588338,-1.1364898352101562,56.551822113715474,0.6404443815730048,0.478443433942831,6,-0.4850006103515625,-0.21249961853027344,0.09624910354614258,0.02749919891357422,1.0349998474121094,3,0.002229180024342803,-4.9994914176732355,33.790000915527344,1.2954665649410888,33.755001068115234,-1.193566646977651,33.27000045776367,0.002229180024342803
7058,2015-06-26,34.009998321533196,34.11999893188477,33.665000915527344,33.665000915527344,5970800.0,0.010848502267899462,-1.6376894923650607,-1.642851952770175,70.84584728788094,60.81015582724477,-0.8074045144549657,-1.1091676183799493,-0.9816965300566451,-0.21240023440159206,12.496779165358427,0.47499847412110086,0.08472088762440677,0.9977485656738239,-0.011083953476301645,2.0065810848239494,0.49333230609876466,1.502164825248883,-1.3853686220261494,87.57052892925199,28.34358534534975,0.5044162595750611,6,-0.7424983978271413,-0.862497329711907,-0.26874876022338157,-0.3374986648559499,0.770000457763679,4,-0.009997064668263222,-1.5833359824522364,33.64500045776367,-4.9994914176732355,33.790000915527344,1.2954665649410888,33.755001068115234,-0.009997064668263222
7059,2015-06-29,33.040000915527344,33.880001068115234,33.005001068115234,33.735000610351555,6716000.0,-0.028520948364519794,-1.2875835244838936,-2.014507015778612,58.62503051757817,62.66051200341637,0.2701720861773751,-0.10559850749368138,0.0014384321255391797,0.7509978423050541,11.785422985073092,1.0049972534179616,0.18748213080370135,0.0030010223388643453,-0.9815613106677432,0.9875633553454719,-0.48928014416443943,0.4952821888421681,-0.2658342927825217,3.1390057819288866,-59.654032418048814,0.49228116650330384,6,0.3224983215332031,0.10750007629394531,0.7012486457824707,0.6324987411499023,2.049999237060547,0,0.026937026785316398,-1.6376894923650607,34.009998321533196,-1.5833359824522364,33.64500045776367,-4.9994914176732355,33.790000915527344,0.026937026785316398
7060,2015-06-30,33.084999084472656,33.39500045776367,32.950000762939446,33.365001678466804,6357600.0,0.0013619300150855551,1.6176440889048875,0.4028816071134673,54.470438968488665,63.36596419105533,0.3225881168561955,-0.10560558050675439,-0.04123410131209937,0.6950443735738077,11.110372206471494,0.44499969482422586,0.28712157800102744,0.01599922180175639,-0.928328321457002,0.9603267650605147,-0.4561645498276192,0.488162993431132,-0.1762492308138377,11.5383361373037,-49.53387722019535,0.47216377162937745,6,0.4025001525878906,0.05000114440917969,0.6562504768371582,0.5875005722045898,1.6599998474121165,1,0.049720432319301455,-1.2875835244838936,33.040000915527344,-1.6376894923650607,34.009998321533196,-1.5833359824522364,33.64500045776367,0.049720432319301455
7061,2015-07-01,33.709999084472656,33.735000610351555,33.110000610351555,33.25,5569800.0,0.018890736505817962,1.4509701258097532,-1.6428386534242987,61.10458642558591,62.32185724399194,-0.18816318133286103,-0.7119778745116605,-0.6617560240892288,0.06412909655039556,10.980887758108437,0.6500015258788991,0.4006627995235874,0.605999183654788,-0.3800863986921428,1.5920847660017188,0.11295639248132261,1.0990419748282534,-0.7599983215332102,64.95722315687867,3.786736844913861,0.4930427911734667,7,-0.17499923706054688,-0.5749988555908203,0.0312504768371582,-0.037499427795410156,1.1049995422363281,2,0.03263133546998631,1.6176440889048875,33.084999084472656,-1.2875835244838936,33.040000915527344,-1.6376894923650607,34.009998321533196,0.03263133546998631
7062,2015-07-02,33.400001525878906,33.880001068115234,33.325000762939446,33.654998779296875,4297400.0,-0.00919601207395282,-1.7407505086277741,-0.5543429585524025,57.971021888808096,61.911228976110294,0.1046178821659538,-0.3743098256873765,-0.35272457827407067,0.3723363851507244,10.743767390874678,0.5550003051757884,0.5070393186903956,0.2662515640258789,-0.7177518127170472,1.250254940768805,-0.22575012434558772,0.7582532523973455,-0.45000076293946023,38.46166386269691,-22.90351671399418,0.4920016883714638,7,0.13499832153320312,-0.2650012969970703,0.3412480354309082,0.27249813079833984,1.68499755859375,3,0.045209528519429165,1.4509701258097532,33.709999084472656,1.6176440889048875,33.084999084472656,-1.2875835244838936,33.040000915527344,0.045209528519429165
7063,2015-07-06,33.455001831054695,33.689998626708984,33.009998321533196,33.084999084472656,6857400.0,0.0016467156485957535,-1.6153643005956306,-1.4510067917302736,60.47839306367429,61.6630637224516,0.07997583083714233,-0.39938073965809195,-0.40678226067095125,0.3095404278438778,10.320056381019278,0.6800003051757884,0.5826295652857638,0.2892517089843807,-0.6927299298811462,1.2712333478499076,-0.20173911044837922,0.7802425284171406,0.6649971008300781,54.30117230120622,-10.146913411359108,0.49099081943276196,7,0.07999801635741477,-0.32000160217285867,0.30124711990355735,0.2174978256225515,1.5299987792968608,0,0.03661630270735716,-1.7407505086277741,33.400001525878906,1.4509701258097532,33.709999084472656,1.6176440889048875,33.084999084472656,0.03661630270735716
7064,2015-07-07,34.110000610351555,34.150001525878906,33.470001220703125,33.560001373291016,6177400.0,0.019578500775595753,1.158727467590266,1.4864733901065568,64.59185802457597,61.976671027836254,-0.49543899692788074,-0.9884973869085982,-1.052563066127739,-0.35008320840499607,10.047133559842578,0.6949996948242116,0.528680695458803,0.8702505111694236,-0.16343779715408857,1.9039388194929359,0.3534063570076711,1.3870946653311762,-1.1000022888183594,96.6665924920442,28.461778293405885,0.5168441541617552,7,-0.5599994659423757,-0.9599990844726491,-0.47500181198119407,-0.4375009536743093,0.924999237060554,1,0.019642279594154877,-1.6153643005956306,33.455001831054695,-1.7407505086277741,33.400001525878906,1.4509701258097532,33.709999084472656,0.019642279594154877
7065,2015-07-08,33.69499969482422,34.09000015258789,33.689998626708984,33.880001068115234,4319400.0,-0.012166546704821646,-3.1025059175648977,-0.33636659985157774,58.17121474463402,61.057465047780035,-0.1004027651349162,-0.4928337029506906,-0.61717983355625,0.053681255763287083,9.264573696482204,0.420001983642571,0.523233517693221,0.3879995346069336,-0.5745160882307303,1.3505151574445975,-0.09325827681190191,0.8692573460257691,-0.6850013732910227,60.08767086616833,-7.715751065136352,0.48125781141883345,7,-0.14499855041503906,-0.48999977111816406,-0.07000017166137695,-0.022500038146972656,1.5900001525878906,2,0.04140081526630657,1.158727467590266,34.110000610351555,-1.6153643005956306,33.455001831054695,-1.7407505086277741,33.400001525878906,0.04140081526630657
7066,2015-07-09,33.834999084472656,34.134998321533196,33.834999084472656,34.09000015258789,5031800.0,0.004154901051088178,-1.352925336963458,1.378373920036291,52.799096195848726,59.89527634634164,-0.26077073687369534,-0.577791027683304,-0.728463477021279,-0.0997286619394373,8.678364831481563,0.43999862670897727,0.523430656654881,0.47424888610839844,-0.4796752044891548,1.4281729767059517,-0.002713159190378178,0.951210931407175,-0.8022006988525447,72.36828456223144,8.085145456528352,0.47696204529877817,7,-0.28499794006347656,-0.6299991607666016,-0.3462491035461426,-0.16249942779541016,1.4650001525878906,3,0.026895223054098638,-3.1025059175648977,33.69499969482422,1.158727467590266,34.110000610351555,-1.6153643005956306,33.455001831054695,0.026895223054098638
7067,2015-07-10,34.064998626708984,34.240001678466804,33.845001220703125,34.240001678466804,4690800.0,0.006797681349484108,3.5142122242564064,0.686283602854307,58.29648034244592,58.5009022412933,-0.47486542295671796,-0.7435251838399708,-0.9153606026641086,-0.33674810692500046,8.63144415226667,0.40500259399414773,0.4987673658620295,0.6392484664917006,-0.32089516118280415,1.5993920941662054,0.1591766526544447,1.1193202803289566,-1.0098561782836981,85.77214844404153,21.92478189116717,0.48007181383725317,7,-0.4699974060058594,-0.8149986267089844,-0.7187485694885254,-0.3924989700317383,1.7400016784667969,4,0.022016733604443894,-1.352925336963458,33.834999084472656,-3.1025059175648977,33.69499969482422,1.158727467590266,34.110000610351555,0.022016733604443894
7068,2015-07-13,34.580001831054695,34.595001220703125,34.174999237060554,34.345001220703125,4590400.0,0.01511825114068599,2.169833592445389,-1.342837213357733,63.126281919460226,59.00104128594686,-1.0063378217977785,-1.1692274278880248,-1.38538516814517,-0.8485028891559168,8.561612489037223,0.5300025939941406,0.4685881243967671,1.0595016479492259,0.035274411656239124,2.0837288842422126,0.5473880298027325,1.5716152660957192,-1.4774650134277465,98.66672092013951,34.172028532249115,0.5121136181464927,7,-0.8075008392334055,-1.1525020599365305,-1.2337517738342356,-0.9075021743774485,3.809997558593743,0,0.014603737035214559,3.5142122242564064,34.064998626708984,-1.352925336963458,33.834999084472656,-3.1025059175648977,33.69499969482422,0.014603737035214559
7069,2015-07-14,34.564998626708984,34.650001525878906,34.299999237060554,34.580001831054695,4066000.0,-0.00043386939130340973,3.516082986734828,-0.06384325693139639,58.96015663901293,59.499898804894,-0.8406701067868525,-1.0480796555318648,-1.3409304859714553,-0.8315030753100103,8.197166216383847,0.35000228881835227,0.45943376779256084,0.9429985046386733,-0.07232287406721127,1.9583198833445579,0.43533781528572746,1.4506591939916191,-1.372913944897462,91.14555807660366,29.547306653926384,0.507660689352943,7,-0.7349987030029297,-1.1099987030029297,-1.334998607635498,-0.8924989700317383,2.8700027465820312,1,0.012151077689267709,2.169833592445389,34.580001831054695,3.5142122242564064,34.064998626708984,-1.352925336963458,33.834999084472656,0.012151077689267709
7070,2015-07-15,34.360000610351555,34.560001373291016,34.294998168945305,34.544998168945305,4788200.0,-0.005930797757909501,1.465100599694733,12.330536486137055,56.076762530358934,58.941251705424335,-0.48700742720789236,-0.7491776506481145,-1.1080946369343323,-0.6329453148482784,8.126289753037014,0.270000457763679,0.3830673920551533,0.6540004730224567,-0.30985463174405936,1.6178555777889727,0.1720729206391951,1.1359280254057182,-1.0512825810146396,64.41717217104683,5.493734331346104,0.48192755238325913,7,-0.5300006866455007,-0.9050006866455007,-1.1350002288818288,-0.6875009536743093,2.8050003051757884,2,0.01964491341880814,3.516082986734828,34.564998626708984,2.169833592445389,34.580001831054695,3.5142122242564064,34.064998626708984,0.01964491341880814
7071,2015-07-16,34.685001373291016,34.78499984741211,34.310001373291016,34.5,4218000.0,0.009458694911709253,1.467535298488977,-1.0000206202573407,60.67763817520992,59.241986848357875,-0.7366234211361729,-0.9803108103655518,-1.4023577215481708,-0.9599272586941154,8.589920583375829,0.47499847412109375,0.4326065067171214,0.8875011444091783,-0.08362139881047881,1.8586236876288353,0.4019398727993462,1.3730624160190104,-1.2689806642307389,89.36184891341841,28.89343069038948,0.48556127160982987,7,-0.7875022888183594,-1.1125011444091797,-1.475001335144043,-1.0125017166137695,1.0900001525878906,3,0.01729849936183414,1.465100599694733,34.360000610351555,3.516082986734828,34.564998626708984,2.169833592445389,34.580001831054695,0.01729849936183414
7072,2015-07-17,34.36999893188477,34.650001525878906,34.30500030517578,34.630001068115234,4002000.0,-0.009081805648962993,1.2999847413661563,-1.405406519990889,53.7344464019173,58.492659441496,-0.3012350776186068,-0.6356808776004002,-1.0630291803240297,-0.6388582202106221,9.301927022445982,0.3800010681152344,0.5030953336137713,0.53299884796143,-0.46477442679923087,1.530772122722091,0.03411221058109959,1.0318854853417605,-0.8170803089893113,31.967131100383096,-24.03731045996962,0.4988866373803297,7,-0.24249839782715554,-0.7974987030029368,-1.2049989700317454,-0.6974992752075266,0.3450012207031179,4,0.027058490953661973,1.467535298488977,34.685001373291016,1.465100599694733,34.360000610351555,3.516082986734828,34.564998626708984,0.027058490953661973
7073,2015-07-20,34.549999237060554,34.610000610351555,34.34999847412109,34.47499847412109,3377600.0,0.005237134441944846,1.6666405837361828,-0.2884621027612938,68.7344584316588,58.95294837561631,-0.34595648746239505,-0.7572380739947633,-1.2217519495026181,-0.8294071299415933,10.00531682430625,0.26000213623046875,0.49904242036534896,0.6512491226196389,-0.363224099027768,1.6657223442670457,0.14401251179593544,1.1584857334433423,-0.8738724917134277,52.040856046276595,-10.210737854368126,0.507236610823702,7,-0.3125000000000071,-0.977499008178718,-1.3849992752075266,-0.8774995803833079,-0.125,0,0.036324199589823136,1.2999847413661563,34.36999893188477,1.467535298488977,34.685001373291016,1.465100599694733,34.360000610351555,0.036324199589823136
7074,2015-07-21,34.264999389648445,34.615001678466804,34.220001220703125,34.455001831054695,4355800.0,-0.00824891038221498,-1.8214441416892808,-2.533340114947895,63.81731995897647,59.580293399432136,-0.04096588176135185,-0.41515876482406355,-0.9365619736699671,-0.5462617758887589,10.706369829867295,0.395000457763679,0.5303090938598345,0.3164993286132898,-0.6652072268495672,1.2982058840761468,-0.17435394911814228,0.8073526063447218,-0.4779853340948179,7.964297047485915,-58.19463833355678,0.490853277731429,7,0.04500007629393821,-0.6924991607666087,-1.072500228881843,-0.6024999618530344,1.1399993896484304,1,0.12038523488916697,1.6666405837361828,34.549999237060554,1.2999847413661563,34.36999893188477,1.467535298488977,34.685001373291016,0.12038523488916697
7075,2015-07-22,34.30500030517578,34.580001831054695,34.200000762939446,34.28499984741211,4098200.0,0.0011673986937066338,-3.000040154998144,-0.10526421458400256,58.073275210610326,60.1663132899612,0.01638442010244745,-0.4340989071890533,-0.968166871433283,-0.5924540435353194,11.078796934625172,0.3800010681152486,0.5520044683863219,0.3290002822875948,-0.6606649955988715,1.3186655601740611,-0.1658323566556419,0.8238329212308315,-0.41818767043630345,17.948667788255623,-46.36448036788582,0.49483263894323487,7,0.010000228881835938,-0.7049999237060547,-1.1125011444091797,-0.7600011825561523,1.4150009155273438,2,0.09124037429735843,-1.8214441416892808,34.264999389648445,1.6666405837361828,34.549999237060554,1.2999847413661563,34.36999893188477,0.09124037429735843
7076,2015-07-23,34.11999893188477,34.424999237060554,34.09000015258789,34.404998779296875,2964600.0,-0.005392839867227606,1.061527988074651,-14.249666221628484,60.11229754563439,60.36807075698214,0.2749817525223861,-0.2351643001075061,-0.7694926217449378,-0.4214090334918055,11.084502015805855,0.33499908447266336,0.49075945203839666,0.12749900817871662,-0.8601108182544763,1.1151088346119096,-0.3663059050378834,0.6213039213953166,-0.14336757587803106,5.356911737659732,-59.65577207429466,0.493804913216597,7,0.31750106811522727,-0.424999237060554,-0.9274997711181712,-0.5749998092651438,1.2400016784667898,3,0.08924390618304057,-3.000040154998144,34.30500030517578,-1.8214441416892808,34.264999389648445,1.6666405837361828,34.549999237060554,0.08924390618304057
7077,2015-07-24,33.720001220703125,34.205001831054695,33.68000030517578,34.200000762939446,3864800.0,-0.011723262711120896,1.142856030704282,1.6842098218468669,53.39307240390975,59.28660303303209,0.6938621264491474,0.1799673992012174,-0.3518063320496907,-0.030969461667368137,11.032314583746002,0.5250015258789134,0.4878222575301976,-0.2762487411498995,-1.2588597593968132,0.7063622770970142,-0.7675542502733563,0.21505676797355733,1.0649986267089844,4.278166500071365,-59.52460028480304,0.4913055091234571,7,0.5124988555908203,0.09999847412109375,-0.532501220703125,-0.1750020980834961,1.4399986267089844,4,0.06094306734230104,1.061527988074651,34.11999893188477,-3.000040154998144,34.30500030517578,-1.8214441416892808,34.264999389648445,0.06094306734230104
7078,2015-07-27,33.669998168945305,33.814998626708984,33.52000045776367,33.700000762939446,3592600.0,-0.0014828899747227897,1.2692313335386174,0.06250546376431598,43.33331792046501,57.55028761986009,0.6718594529268742,0.2141732388419939,-0.28094607447966524,0.011642390667269353,10.669910255039216,0.2949981689453125,0.5120381315505895,-0.3092517852783274,-1.3025675693173184,0.6840639987606636,-0.8059096772978265,0.18740610674117164,1.0929016876220743,13.698405841530992,-44.04927211534482,0.49665789201949684,7,0.48250198364258523,0.19750213623047586,-0.35249900817870383,-0.12499904632567649,1.0250015258789134,0,0.031036591638618383,1.142856030704282,33.720001220703125,1.061527988074651,34.11999893188477,-3.000040154998144,34.30500030517578,0.031036591638618383
7079,2015-07-28,33.93000030517578,33.99499893188477,33.52000045776367,33.81999969482422,3370000.0,0.007722071588060819,2.958355850843834,-3.666369993642721,53.736084594988604,57.29021229370784,0.3490126815105157,0.025577720962516537,-0.5213141172960647,-0.2577470215762645,11.119369837158294,0.47499847412110086,0.49618508871925826,-0.09374961853027486,-0.9843253043662372,0.7968260673056875,-0.5390374614482596,0.3515382243877099,0.7831835754394518,38.67918077682944,-17.99703104607579,0.44528784291798185,7,0.22249984741210938,-0.0625,-0.6050004959106445,-0.38500118255615234,1.4899978637695312,1,0.01458882780526416,1.2692313335386174,33.669998168945305,1.142856030704282,33.720001220703125,1.061527988074651,34.11999893188477,0.01458882780526416
7080,2015-07-29,34.72999954223633,34.775001525878906,33.939998626708984,34.009998321533196,7640800.0,0.02357793191468116,1.0617223483314338,6.545429324455606,61.76081069836305,57.410564796280404,-0.43916574853402324,-0.6797125603408176,-1.3130943093840557,-1.057068193793377,12.006356610300248,0.845001220703125,0.42468967840682126,0.6239995956420898,-0.20311689945219058,1.4511160907363703,0.21044134809494608,1.0375578431892336,-1.2099990844726562,96.4141876221538,39.999386782898085,0.4135582475471415,7,-0.5824985504150391,-0.8624992370605469,-1.3799991607666016,-1.1850004196166992,0.9900016784667969,2,0.019435624703641574,2.958355850843834,33.93000030517578,1.2692313335386174,33.669998168945305,1.142856030704282,33.720001220703125,0.019435624703641574
7081,2015-07-30,34.810001373291016,34.84000015258789,34.450000762939446,34.674999237060554,5880000.0,0.002303536772506831,3.000000000000073,0.18750264909082032,60.19151689732182,58.128017073547575,-0.5582808477105488,-0.7094536487119854,-1.4148876070766647,-1.1375166208297998,12.987751706302348,0.3899993896484446,0.38426868065096187,0.6490013122558622,-0.2128057405655852,1.5108083650773096,0.2180977858451385,1.079904838666586,-1.2900009155273438,97.72736467936306,43.166090329831995,0.4309035264107237,7,-0.6300010681152344,-0.9150009155273438,-1.4212512969970703,-1.2650022506713867,0.5699996948242188,3,0.02614190782854542,1.0617223483314338,34.72999954223633,2.958355850843834,33.93000030517578,1.2692313335386174,33.669998168945305,0.02614190782854542
7082,2015-07-31,34.90999984741211,34.990001678466804,34.755001068115234,34.919998168945305,5733400.0,0.0028726937712166833,2.1332299163337503,-0.0740604690590075,55.09254735097101,56.61224917569338,-0.6410366217512262,-0.72784346231753,-1.524197954354058,-1.232434900583094,13.86343064830347,0.2350006103515696,0.37577640598465933,0.6734998703002901,-0.1720153940048661,1.5190151346054463,0.25074223814771557,1.0962575024528647,-1.3371994018554716,94.55770308704723,43.69279540278049,0.4227576321525772,7,-0.654998779296875,-0.9399986267089844,-1.4774999618530273,-1.3650007247924805,1.2599983215332031,4,0.012890311226191775,3.000000000000073,34.810001373291016,1.0617223483314338,34.72999954223633,2.958355850843834,33.93000030517578,0.012890311226191775
7083,2015-08-03,34.68000030517578,35.139999389648445,34.509998321533196,35.0,5597400.0,-0.006588357010645418,1.1000089009829204,32.00534147274308,51.66427627416752,55.26191098849238,-0.4365668119476638,-0.4230548176790734,-1.2968647630073065,-0.9949685880631591,15.072410124875917,0.6300010681152486,0.30647986308170516,0.3822504043579116,-0.40001061291579987,1.164511421631623,-0.008880104278944145,0.7733809129947673,-1.022167785644534,71.60497606393594,24.76807016777144,0.3911305086368542,8,-0.35000038146972656,-0.6350002288818359,-1.3837499618530273,-1.1350011825561523,0.8499984741210938,0,0.013840817128386584,2.1332299163337503,34.90999984741211,3.000000000000073,34.810001373291016,1.0617223483314338,34.72999954223633,0.013840817128386584
7084,2015-08-04,34.779998779296875,34.915000915527344,34.615001678466804,34.65999984741211,3329200.0,0.0028834623195250764,-1.8571999491363498,-0.37499701976491906,56.268617966166644,55.06139351688753,-0.509398897642761,-0.4956998665355741,-1.3869781241584036,-1.099137713350757,15.666711470251027,0.29999923706053977,0.3033119647934086,0.44874897003173686,-0.35669928415877905,1.2541972242222528,0.04602484293648246,0.8514730971269913,-1.0035929101562502,69.99996821087592,24.338143270100474,0.4027241270952571,8,-0.4499988555908203,-0.7349987030029297,-1.5724983215332031,-1.234999656677246,0.9650001525878977,1,-0.0024439070573876176,1.1000089009829204,34.68000030517578,2.1332299163337503,34.90999984741211,3.000000000000073,34.810001373291016,-0.0024439070573876176
7085,2015-08-05,35.09000015258789,35.29499816894531,34.94499969482422,34.970001220703125,2573600.0,0.00891320828554898,-3.117581061371031,1.0,56.07193349286018,54.6124641776904,-0.7781708500596878,-0.7334364206628763,-1.6673304723334823,-1.4059608976213553,16.513517389735412,0.5149993896484375,0.22173440580070292,0.6890003204345732,-0.12600814446900443,1.5040087853381507,0.2814960879827808,1.0965045528863655,-1.2045068018066374,75.73980524669224,34.13490307019973,0.40750423245178985,8,-0.6825008392333984,-0.9675006866455078,-1.8350000381469727,-1.5450010299682617,0.8100013732910156,2,0.009404332143700067,-1.8571999491363498,34.779998779296875,1.1000089009829204,34.68000030517578,2.1332299163337503,34.90999984741211,0.009404332143700067
7086,2015-08-06,34.74499893188477,35.18000030517578,34.470001220703125,35.040000915527344,4347000.0,-0.009831895674063507,1.4695587562113142,-2.4583717455573684,55.57205628284716,54.85457349757233,-0.3745812090438605,-0.3338831146018393,-1.301397158667406,-1.0651044286764701,16.943417383419142,0.7099990844726562,0.17181483119284735,0.29849910736084695,-0.48443838936915995,1.0814366040908538,-0.09296964100415295,0.6899678557258468,-0.7185550992871157,33.3331792035816,-9.098779542909789,0.39146874836500195,8,-0.33749961853028054,-0.5925006866455149,-1.4337491989135813,-1.1999998092651438,0.8600006103515554,3,0.028061658333326633,-3.117581061371031,35.09000015258789,-1.8571999491363498,34.779998779296875,1.1000089009829204,34.68000030517578,0.028061658333326633
7087,2015-08-07,34.814998626708984,34.845001220703125,34.44499969482422,34.78499984741211,3491400.0,0.0020146696496219363,7.888530982453166,-0.10169009349178475,54.07064504031492,56.04760984422232,-0.3049944083074507,-0.3634479139430624,-1.3406767541318843,-1.1360896090325525,17.20300615096406,0.40000152587890625,0.15693699025447216,0.3309988021850572,-0.4468296244733949,1.1088272288435093,-0.05791541114416532,0.7199130155142797,-0.6616993604765611,43.52936424590032,2.2173242595953937,0.3889142133292256,8,-0.4074993133544922,-0.6625003814697266,-1.4799985885620117,-1.2699995040893555,0.6700019836425781,4,0.01622870784699093,1.4695587562113142,34.74499893188477,-3.117581061371031,35.09000015258789,-1.8571999491363498,34.779998779296875,0.01622870784699093
7088,2015-08-10,35.084999084472656,35.2599983215332,34.97999954223633,35.025001525878906,4052600.0,0.0077552913518295075,-2.7332790804130003,2.0,62.654294823794174,57.038522091867385,-0.3946728978423195,-0.6257583790992669,-1.5505570905038724,-1.4026414260388833,17.159872591967666,0.44499969482421875,0.1569424082018429,0.575749397277832,-0.24670695640823936,1.3982057509639034,0.16452122043479278,0.9869775741208713,-0.8175299279689412,75.29418100546624,28.534360806498313,0.4112281768430357,8,-0.4675006866455078,-0.9325008392333984,-1.7499990463256836,-1.5399999618530273,0.7000007629394531,0,0.03092487139191169,7.888530982453166,34.814998626708984,1.4695587562113142,34.74499893188477,-3.117581061371031,35.09000015258789,0.03092487139191169
7089,2015-08-11,34.985000610351555,35.09999847412109,34.764999389648445,34.81999969482422,4018200.0,-0.002850177475574034,-1.436343459564456,2.7501271617496275,60.303025398924355,56.87654594748531,-0.14447817346087533,-0.5193061732312501,-1.4018053865633036,-1.3014173903435236,16.863055426492252,0.33499908447264204,0.21902922720120444,0.4547508239745994,-0.3947040561477735,1.3042057040969723,0.030023383913416524,0.8794782640357823,-0.6147785526036813,63.529633519131025,12.58319972442959,0.4247274400611849,8,-0.11500167846678977,-0.6025009155273366,-1.6500005722045827,-1.4400014877319265,1.2849998474121165,1,0.015578052292046118,-2.7332790804130003,35.084999084472656,7.888530982453166,34.814998626708984,1.4695587562113142,34.74499893188477,0.015578052292046118
7090,2015-08-12,35.03499984741211,35.15999984741211,34.299999237060554,34.81999969482422,5758600.0,0.0014291621034232538,2.698926142562953,1.3030239977806082,64.45498658528626,57.35026480170358,-0.1638990346934861,-0.5440363434843434,-1.398241469396389,-1.360346343484352,16.234283583964622,0.8600006103515554,0.34054334408559583,0.4710000991821275,-0.4032491982940627,1.3452493966583177,0.03387545044403595,0.908124747920219,0.2599983215332031,76.5626365941077,19.02947518772652,0.4371246487380944,8,-0.2375011444091797,-0.6275005340576172,-1.6849985122680664,-1.4900007247924805,0.6450004577636719,2,0.0202654227933472,-1.436343459564456,34.985000610351555,-2.7332790804130003,35.084999084472656,7.888530982453166,34.814998626708984,0.0202654227933472
7091,2015-08-13,35.28499984741211,35.650001525878906,34.80500030517578,35.0,6963000.0,0.0071357214525138435,-1.5037101504970416,1.3255797448590336,75.95351514806437,59.66815011249173,-0.37932480618434283,-0.7871382013273944,-1.6088833182676439,-1.6179928308003468,15.501378466499997,0.845001220703125,0.4183049410816153,0.6910001754760771,-0.2400638512057327,1.6220642021578868,0.22546816213517218,1.156532188816982,-0.9850006103515554,72.96288447138262,8.334212108102676,0.46553201334090333,8,-0.3099994659423828,-0.6999988555908203,-1.9074993133544922,-1.7400007247924805,0.7000007629394531,3,0.017429550265731564,2.698926142562953,35.03499984741211,-1.436343459564456,34.985000610351555,-2.7332790804130003,35.084999084472656,0.017429550265731564
7092,2015-08-14,35.29999923706055,35.35499954223633,35.02000045776367,35.255001068115234,4872600.0,0.0004250925241122694,3.3226028745816105,0.15788839662164875,77.34901541112336,62.52201001659794,-0.37234058929782066,-0.7682821595739711,-1.5769300728764577,-1.6454192481299188,14.741495322533835,0.33499908447265625,0.40152251564186514,0.6594995498657212,-0.31628030877265445,1.635279408504097,0.1716096205465334,1.147389479184909,-0.9999999999999929,74.07394848754561,2.8788915845343865,0.48788992931918734,8,-0.3249988555908203,-0.7149982452392578,-1.9224987030029297,-1.755000114440918,0.3100013732910156,4,0.008640235460843027,-1.5037101504970416,35.28499984741211,2.698926142562953,35.03499984741211,-1.436343459564456,34.985000610351555,0.008640235460843027
7093,2015-08-17,35.80500030517578,35.91999816894531,35.080001831054695,35.2599983215332,8893800.0,0.01430597957591595,1.167738886892643,12.111648016276703,79.06978119595843,65.05547259768592,-0.7833566307891573,-1.2379091647097766,-2.028464612897345,-2.155725811526459,14.229702726463579,0.8399963378906179,0.40239652632396883,1.1017505645751982,-0.00248196750026608,2.2059830966506624,0.5496342985374696,1.6538668306129267,-1.4780010223388587,92.90136175363159,16.86650556522943,0.5521162660377313,8,-0.6950016021728516,-1.085000991821289,-2.3824996948242188,-2.2600011825561523,-0.22499847412109375,0,-0.00893729066043214,3.3226028745816105,35.29999923706055,-1.5037101504970416,35.28499984741211,2.698926142562953,35.03499984741211,-0.00893729066043214
7094,2015-08-18,38.38999938964844,38.46500015258789,37.375,37.38999938964844,19304600.0,0.07219659439854786,-1.116507659032325,1.834855706976321,86.52695682233328,68.43936407873846,-3.1317636456458118,-3.6870662272705914,-4.522892953381103,-4.726901117369778,14.832913863643082,2.6599998474121094,0.49140638959667626,3.48049964904785,1.5154849359442295,5.445514362151471,2.4979922924960434,4.463007005599657,-3.9992801513671807,98.19926178983907,23.720176979370237,0.9825073565518092,8,-2.0074996948242188,-2.3974990844726562,-4.789999008178711,-4.845000267028809,-2.7749977111816406,1,-0.06785620171014506,1.167738886892643,35.80500030517578,3.3226028745816105,35.29999923706055,-1.5037101504970416,35.28499984741211,-0.06785620171014506
7095,2015-08-19,37.435001373291016,38.0,37.00500106811523,37.59000015258789,13700600.0,-0.024876218586628362,1.041026644234922,-0.154998779296875,72.30248470878632,70.2983005705095,-2.0217549777251094,-2.6198756401868337,-3.4775272793491396,-3.768042882477957,15.304482675858393,1.3849983215332102,0.6008394194344717,2.369001579284671,0.12757407348382088,4.610429085085521,1.2482878263842494,3.4897153321850922,-2.79982528015136,71.85795567655117,0.3064186638822264,1.120713752900424,8,-1.0525016784667969,-1.4425010681152344,-3.792501449584961,-3.8275022506713867,-1.9550018310546875,2,-0.03112063237049978,-1.116507659032325,38.38999938964844,1.167738886892643,35.80500030517578,3.3226028745816105,35.29999923706055,-0.03112063237049978
7096,2015-08-20,37.165000915527344,37.63000106811523,37.0,37.06999969482422,7376600.0,-0.007212513633198636,-4.361697292383551,-0.6129159283323489,68.62099401429236,71.91500601206255,-1.5336575315538852,-2.2240846216196104,-3.1316509502108474,-3.502738640389204,16.103033941686817,0.6300010681152273,0.6901286344490103,1.9467510223388658,-0.43348661399981836,4.32698865867755,0.7566322041695273,3.1368698405082043,-2.3000353788207946,62.26416974684581,-6.113804695024797,1.1901188181693416,8,-0.782501220703125,-1.1725006103515625,-3.522500991821289,-3.460000991821289,-2.6200027465820384,3,-0.03995696418054273,1.041026644234922,37.435001373291016,-1.116507659032325,38.38999938964844,1.167738886892643,35.80500030517578,-0.03995696418054273
7097,2015-08-21,35.775001525878906,36.9900016784668,35.73500061035156,36.75500106811523,10143400.0,-0.03740076295996275,-1.3679234758324845,-10.315652104079591,57.58836989945902,71.3521254649142,0.007642750614266447,-0.7085644542378162,-1.6805244314777497,-2.1222128353522933,17.317586177953125,1.4300003051757812,0.7323146921782921,0.45400161743164347,-1.8293636372119977,2.7373668720752846,-0.6876810098901771,1.595684244753464,-0.6940339122194743,20.531758920028636,-45.47840578389116,1.1416826273218206,8,0.6074981689453125,0.217498779296875,-2.04000186920166,-2.0700016021728516,-1.0349998474121023,4,0.005869995122732563,-4.361697292383551,37.165000915527344,1.041026644234922,37.435001373291016,-1.116507659032325,38.38999938964844,0.005869995122732563
7098,2015-08-24,34.71500015258789,35.86000061035156,33.625,33.790000915527344,13723800.0,-0.029629666752752803,-2.56175092935673,-0.9438772134012782,49.60245484541258,70.16317318119067,1.1282923400550047,0.457179810806565,-0.5678739589478781,-1.069163100124129,18.304354099045845,2.2350006103515625,0.7822785530919205,-0.6582498550415039,-2.827517144001092,1.5110174339180844,-1.742883499521298,0.42638378943829025,3.75,22.520663599671177,-41.209159310348184,1.084633644479794,8,1.3299999237060547,1.2775001525878906,-0.8649997711181641,-1.010000228881836,0.9949989318847656,0,0.025781375596420686,-1.3679234758324845,35.775001525878906,-4.361697292383551,37.165000915527344,1.041026644234922,37.435001373291016,0.025781375596420686
7099,2015-08-25,34.424999237060554,35.654998779296875,34.39500045776367,35.599998474121094,10425600.0,-0.008353763913370393,-1.040488406070172,-1.2702704931892055,45.92274055751193,68.10403473366019,1.4868627934548826,0.8286516206375367,-0.22267253242707596,-0.7908246826797836,19.27301421483571,1.2599983215332031,0.8322802771022779,-0.9730007171630817,-3.0834325180854734,1.13743108375931,-2.028216617624274,0.08221518329811062,3.9432009124755822,18.285696847098375,-42.11044993928668,1.0552159004611943,8,1.6200008392333913,1.5675010681152273,-0.5199995040893626,-0.7199993133544993,0.9750022888183523,1,0.033551274352700666,-2.56175092935673,34.71500015258789,-1.3679234758324845,35.775001525878906,-4.361697292383551,37.165000915527344,0.033551274352700666
7100,2015-08-26,35.404998779296875,35.43000030517578,34.200000762939446,35.169998168945305,10246800.0,0.028467670703135273,7.631464824927773,-0.20000064931060174,53.75426658189555,65.63745155964142,0.6312496755205927,-0.10349191275180658,-1.139620281726664,-1.776746828766484,18.904282542988334,1.2299995422363352,0.8562018130166678,-0.026751136779786577,-2.1136614478060594,2.060159174246486,-1.070206292292923,1.0167040187333498,2.868337367248536,44.4444021118464,-18.574665640893073,1.043455155513138,8,0.6400012969970703,0.5875015258789062,-1.4637489318847656,-1.6999988555908203,0.2849998474121094,2,0.005931447716719607,-1.040488406070172,34.424999237060554,-2.56175092935673,34.71500015258789,-1.3679234758324845,35.775001525878906,0.005931447716719607
7101,2015-08-27,35.720001220703125,35.814998626708984,35.014999389648445,35.650001525878906,6745600.0,0.008897117702781898,5.153970303421508,0.2978702681643959,55.0083154913022,63.15515156855019,0.4296204569336126,-0.3655667028442764,-1.3922521945191733,-2.090710942120751,18.273760886430274,0.7999992370605398,0.9101118733467288,0.24275131225586222,-1.8266898606123476,2.312192485124072,-0.7919692741782427,1.2774718986899671,2.4603682029113756,62.25854905539527,-3.0925791938280085,1.0347205864341047,8,0.3249988555908203,0.27249908447265625,-1.7625007629394531,-2.0150012969970703,0.0449981689453125,3,-0.006718971731940804,7.631464824927773,35.404998779296875,-1.040488406070172,34.424999237060554,-2.56175092935673,34.71500015258789,-0.006718971731940804
7102,2015-08-28,35.36000061035156,35.849998474121094,35.165000915527344,35.53499984741211,8965200.0,-0.010078404200694946,-1.4247760125851556,-2.5,51.506857676048796,60.092604510782444,0.8929282750882876,0.031489906907495424,-0.9961509154940273,-1.737183681394633,17.35994635897936,0.68499755859375,0.9440877189688734,-0.13974933624267294,-2.192943862861206,1.9134451903758602,-1.166346599551936,0.8868479270665901,2.72926142479065,77.62864145610455,12.976115603362217,1.0265972633092664,8,0.6849994659423828,0.6324996948242188,-1.2937507629394531,-1.6550006866455078,0.024997711181640625,4,-0.02304871118038576,5.153970303421508,35.720001220703125,7.631464824927773,35.404998779296875,-1.040488406070172,34.424999237060554,-0.02304871118038576
7103,2015-08-31,35.15999984741211,35.51499938964844,35.02000045776367,35.30500030517578,5481400.0,-0.005656130075996191,-1.3294109199271167,0.8285776566757493,50.948505114587725,56.13944320992183,1.1083710372434652,0.2838478588867872,-0.7530860402433177,-1.5392964428854299,17.053549974242646,0.4949989318847656,0.9184558594239789,-0.36375007629394673,-2.387610772400258,1.6601106198123645,-1.3756804243471024,0.6481802717592089,2.8399769470272602,58.18184340299229,-6.339556103873527,1.0119303480531552,8,0.6525001525878906,0.8325004577636719,-1.1337499618530273,-1.4549999237060547,0.7900009155273438,0,-0.01194534046552953,-1.4247760125851556,35.36000061035156,5.153970303421508,35.720001220703125,7.631464824927773,35.404998779296875,-0.01194534046552953
7104,2015-09-01,34.69499969482422,35.154998779296875,34.5,34.525001525878906,6976400.0,-0.013225260369906344,-4.954501317797198,-1.1723974638920311,48.23651431757502,53.46544649978724,1.1109431715728704,0.782260492434844,-0.24808658161647656,-1.0783368795937633,16.902858491950084,0.6599998474121094,0.8777372880655392,-0.824500274658206,-2.855282208156126,1.206281658839714,-1.839891241407166,0.19089069209075404,3.217477563726362,29.99997688059086,-31.635161914517017,1.0153909667489582,9,0.9325008392333984,1.2975006103515625,-0.6849994659423828,-0.9899997711181641,1.4200019836425781,1,0.029254918535129848,-1.3294109199271167,35.15999984741211,-1.4247760125851556,35.36000061035156,5.153970303421508,35.720001220703125,0.029254918535129848
7105,2015-09-02,35.41999816894531,35.43000030517578,34.81999969482422,35.20500183105469,6095800.0,0.020896338968097616,4.19148107265762,1.2646979624809263,50.66731734617796,51.470593536663415,0.07829098119044176,0.08775130298569422,-0.9394719164551191,-1.8000875439849864,16.00214208293695,0.7350006103515625,0.8003766571220865,-0.11600170135498189,-2.13743126703681,1.905427864326846,-1.1267164841958959,0.8947130814859321,2.4067295444342562,68.14808954093598,7.617600167892647,1.0107147828409142,9,-0.11249732971191406,0.6250019073486328,-1.4099979400634766,-1.7149982452392578,0.970001220703125,2,-0.000564557992663528,-4.954501317797198,34.69499969482422,-1.3294109199271167,35.15999984741211,-1.4247760125851556,35.36000061035156,-0.000564557992663528
7106,2015-09-03,35.720001220703125,36.09000015258789,35.345001220703125,35.5,6054000.0,0.008469877675511661,-1.8113231991708412,1.0232789212207238,52.01923926906037,50.8518012443969,-0.500917799558998,-0.1427823153362766,-1.2028110594605366,-2.0881994316730896,15.941816243487644,0.7449989318847656,0.40808370735503274,0.1352512359619169,-1.8526058812175847,2.1231083531414185,-0.8586773226278339,1.1291797945516677,2.0226919384088546,76.72962915867939,17.172357796095156,0.9939285585897507,9,-0.8625011444091797,0.3249988555908203,-1.7125005722045898,-2.0150012969970703,1.0699996948242188,3,-0.0008399382130129807,4.19148107265762,35.41999816894531,-4.954501317797198,34.69499969482422,-1.3294109199271167,35.15999984741211,-0.0008399382130129807
7107,2015-09-04,35.380001068115234,35.59000015258789,35.14500045776367,35.26499938964844,4437000.0,-0.009518480990163836,-1.507043766991543,0.5227320016645859,47.92379553827834,50.665283543604204,-0.24902889781672854,0.2547793926001418,-0.8246673859075813,-1.733853340405723,15.982767221831907,0.5750007629394531,0.11402805383326609,-0.2329990386962919,-2.1906253774170565,1.7246273000244727,-1.2118122080566707,0.7458141306640869,2.2803382278145037,55.34597381534467,0.006236893815142253,0.9788131693603807,9,-0.2350006103515625,0.6649990081787109,-1.3425006866455078,-1.6750011444091797,0.9899978637695384,4,0.010881806385250936,-1.8113231991708412,35.720001220703125,4.19148107265762,35.41999816894531,-4.954501317797198,34.69499969482422,0.010881806385250936
7108,2015-09-08,36.16999816894531,36.19499969482422,35.474998474121094,35.95000076293945,5827800.0,0.022328916816851896,4.333333333333333,1.9129930009619531,36.84833780490449,49.65701657109227,-0.9062294217400222,-0.47407037632637383,-1.5783214659999771,-2.502689379672603,15.42268886465991,0.8149986267089844,-0.14074588650996844,0.5027481079101577,-1.453404388605577,2.4589006044258923,-0.4753281403477061,1.4808243561680214,1.409634341065832,98.52498345838941,46.59879603515846,0.9780762482578658,9,-0.9724979400634766,-0.12499809265136719,-2.057497024536133,-2.464998245239258,-0.2849998474121094,1,-0.021703065721636938,-1.507043766991543,35.380001068115234,-1.8113231991708412,35.720001220703125,4.19148107265762,35.41999816894531,-0.021703065721636938
7109,2015-09-09,35.529998779296875,36.44499969482422,35.439998626708984,36.28499984741211,4606000.0,-0.017694205751935144,-1.1497317476183677,-3.431863501586586,38.27691261788581,47.93731057509119,-0.1039316281348519,0.22013902775158556,-0.8773958902378638,-1.8352158391489226,15.397885008281358,1.0050010681152344,-0.24906811628025594,-0.16450119018554688,-2.0956613133888595,1.7666589330177658,-1.1300812517872032,0.8010788714161095,1.970541080514046,43.69225135216347,-5.476715632584373,0.9655800616016552,9,-0.057498931884765625,0.5150012969970703,-1.342498779296875,-1.8849983215332031,0.3350028991699219,2,0.011821052577331015,4.333333333333333,36.16999816894531,-1.507043766991543,35.380001068115234,-1.8113231991708412,35.720001220703125,0.011821052577331015
7110,2015-09-10,35.74499893188477,35.96500015258789,35.404998779296875,35.415000915527344,4672200.0,0.00605122882000142,-2.1999869211234757,-0.4370828470232866,41.20197418769913,46.40327265246862,-0.29684752305500695,0.06435713609358373,-1.0291660175996,-2.026960885742497,16.296150998291733,0.5600013732910156,-0.20126227715977763,0.014999008178719464,-1.8910554479432093,1.9210534643006483,-0.9380282198822485,0.9680262362396874,1.6780301307299297,46.15375586510104,-1.3026272302623454,0.9530272280609651,9,-0.27249908447266336,0.3000011444091726,-1.5574989318847727,-2.099998474121101,0.4700012207031179,3,0.010351175203196838,-1.1497317476183677,35.529998779296875,4.333333333333333,36.16999816894531,-1.507043766991543,35.380001068115234,0.010351175203196838
7111,2015-09-11,35.900001525878906,35.91999816894531,35.415000915527344,35.59000015258789,4587400.0,0.004336343506108564,1.8857426238978081,0.9394037476735785,50.91441022103455,46.337445157467045,-0.4734167643642877,-0.04448970776294914,-1.1379824772229767,-2.160125692150004,16.430906352339058,0.5049972534179688,-0.08108476189134706,0.13925151824950888,-1.7563900853798344,2.034893121878852,-0.8085692835651628,1.0870723200641805,1.4470669554834998,58.077039323683124,6.916833414565993,0.9478208018146734,9,-0.4275016784667969,0.14499855041503906,-1.6350021362304688,-2.177501678466797,0.55999755859375,4,0.013648964984480871,-2.1999869211234757,35.74499893188477,-1.1497317476183677,35.529998779296875,4.333333333333333,36.16999816894531,0.013648964984480871
7112,2015-09-14,35.60499954223633,35.97999954223633,35.5099983215332,35.875,4048200.0,-0.008217325100388195,-1.0434706892119383,-0.8709653602411862,57.33112286452627,47.04662490746022,-0.1564604149149389,0.28936986046226565,-0.7892763731597086,-1.8457376923824569,16.595590625259536,0.470001220703125,-0.11738286782390617,-0.17100048065185547,-2.055912141308781,1.71391118000507,-1.1134563109803182,0.7714553496766072,1.6676275694988334,19.23082566115248,-34.08346958340726,0.9424558303284615,9,-0.13249969482421875,0.4400005340576172,-1.3250007629394531,-1.8824996948242188,0.9000015258788991,0,0.03328188143592903,1.8857426238978081,35.900001525878906,-2.1999869211234757,35.74499893188477,-1.1497317476183677,35.529998779296875,0.03328188143592903
7113,2015-09-15,35.48500061035156,35.685001373291016,35.26499938964844,35.630001068115234,6334600.0,-0.003370283202571489,2.294119407004054,0.5370378219528391,58.98305435421431,48.24068491153125,0.016190669215177422,0.40492682683516534,-0.6176335518001892,-1.7062150210757778,15.830205667729727,0.4200019836425781,-0.19812871596867154,-0.2749994277954073,-2.16430208398598,1.6143032283951655,-1.2196507558906973,0.6696519002998826,1.7146739591488966,18.644166424207157,-37.485788508046696,0.9446513280952875,9,0.14749908447265625,0.5599994659423828,-1.2050018310546875,-1.7625007629394531,0.720001220703125,1,0.024940067812061484,-1.0434706892119383,35.60499954223633,1.8857426238978081,35.900001525878906,-2.1999869211234757,35.74499893188477,0.024940067812061484
7114,2015-09-16,35.78499984741211,35.83000183105469,35.15999984741211,35.459999084472656,5727000.0,0.008454254809087791,2.228888419078784,-2.2413774959880035,53.639853463149834,48.570966702305896,-0.12620372879470665,-0.10565594085457519,-0.8825538958812587,-1.9844284786437925,12.813900539921757,0.6700019836425781,-0.2076169321909731,0.15524978637695597,-1.2737273061862453,1.5842268789401572,-0.5592387599046447,0.8697383326585566,1.3431812306983417,76.21954056141199,17.842622325257523,0.7144885462816016,9,0.010000228881835938,0.26000022888183594,-1.4000015258789062,-2.0625,1.1650009155273438,2,0.002794424327161815,2.294119407004054,35.48500061035156,-1.0434706892119383,35.60499954223633,1.8857426238978081,35.900001525878906,0.002794424327161815
7115,2015-09-17,36.27000045776367,36.74499893188477,36.02999877929688,36.20000076293945,9501000.0,0.013553181847690832,-2.4877744696688966,0.2153831707689238,55.102030705817654,48.91349908416782,-0.534120110918046,-0.719288876362377,-1.31273784623329,-2.436777951403421,10.598044711827704,0.9599990844726634,-0.1810299278896892,0.69850044250488,-0.4964459941748842,1.8934468791846442,0.10102722416499432,1.2959736608447656,0.7881169987845738,70.03162470096093,11.64398004443828,0.5974732183398827,9,-0.3250007629394531,-0.22500038146972656,-1.6437511444091797,-2.5475006103515625,-0.3899993896484375,3,-0.01116621930480799,2.228888419078784,35.78499984741211,2.294119407004054,35.48500061035156,-1.0434706892119383,35.60499954223633,-0.01116621930480799
7116,2015-09-18,35.68000030517578,36.13000106811523,35.55500030517578,35.93000030517578,9746000.0,-0.016266891236324743,-1.300003051757784,-3.571444141689373,52.84697098252164,49.46051857797262,0.05543922858361583,-0.2595529219730395,-0.6781599754626342,-1.814112413402519,8.052334229908979,0.7150001525878906,-0.09423815787950218,0.18275032043457173,-0.7513720133946507,1.1168726542637941,-0.28431084648003946,0.6498114873491829,1.309454802241497,32.807618809236,-22.190024783493932,0.4670611669146121,9,0.27249908447265625,0.36499977111816406,-1.0775012969970703,-1.9575004577636719,0.5400009155273509,4,0.014994390214018605,-2.4877744696688966,36.27000045776367,2.228888419078784,35.78499984741211,2.294119407004054,35.48500061035156,0.014994390214018605
7117,2015-09-21,35.98500061035156,36.150001525878906,35.72999954223633,35.849998474121094,4032800.0,0.008548214758045791,-1.2400105794270833,-0.540008544921875,57.20524395728874,51.72239703934865,-0.1728990419178018,-0.5776293182331926,-0.941534043375782,-2.0788335209349924,7.265259451301559,0.470001220703125,-0.07706775917102959,0.47725067138672017,-0.474570443226078,1.4290717859995183,0.0013401140803210865,0.9531612286931193,0.9371653949173719,52.050551386528696,-2.4392094267521713,0.4759105573064007,9,-0.032501220703125,0.05999946594238281,-1.2049999237060547,-2.030000686645508,-0.06500244140625,0,0.013199901794206381,-1.300003051757784,35.68000030517578,-2.4877744696688966,36.27000045776367,2.228888419078784,35.78499984741211,0.013199901794206381
7118,2015-09-22,35.61000061035156,35.724998474121094,35.275001525878906,35.650001525878906,6276600.0,-0.010421008576893764,3.736939324579368,-0.2962983893755298,58.11890477950584,53.927062835084214,0.12774537804050823,-0.13928122596490766,-0.5450097287053524,-1.6678008961885809,7.149270839542179,0.7099990844726562,-0.10802762925383291,0.057500648498532314,-0.8185284302770057,0.9335297272740704,-0.38051389088923315,0.4955151878862978,1.246222074811996,28.39123172674705,-27.990252103153985,0.43801453938776896,9,0.342498779296875,0.4349994659423828,-0.8299999237060547,-1.6550006866455078,1.0050010681152344,1,0.02513340192146729,-1.2400105794270833,35.98500061035156,-1.300003051757784,35.68000030517578,-2.4877744696688966,36.27000045776367,0.02513340192146729
7119,2015-09-23,35.58000183105469,35.790000915527344,35.435001373291016,35.57500076293945,3492200.0,-0.0008424256889272286,-1.4912261915915996,-0.12502384131222583,51.61946946390403,55.08456231021809,0.18504216738732282,-0.019305705015717933,-0.49290776631548283,-1.6096415504198944,7.0531798294412615,0.3549995422363281,-0.060566185645704707,-0.030248260498048296,-0.7273210749959063,0.6668245539998097,-0.3787846677469773,0.3182881467508807,1.2115964004055968,20.74835669298889,-32.73424704748285,0.348536407248928,9,0.37249755859375,0.4649982452392578,-0.6650028228759766,-1.4900035858154297,0.9599990844726562,2,0.01756604743776302,3.736939324579368,35.61000061035156,-1.2400105794270833,35.98500061035156,-1.300003051757784,35.68000030517578,0.01756604743776302
7120,2015-09-24,35.6150016784668,35.77000045776367,35.185001373291016,35.20000076293945,4159800.0,0.000983694367928889,-1.62921117149862,82.98245614035088,48.877010060194706,54.85818451456922,0.14490085961936927,-0.03980690846373136,-0.49833329971906437,-1.6159115645238415,6.670883540834841,0.5849990844726562,0.042106678925527774,-0.005748558044430752,-0.6960977194180913,0.6846006033292298,-0.350923138731261,0.3394260226423995,1.1132645883642809,44.55961007079919,-5.735274473094492,0.34517458068683177,9,0.3374977111816406,0.19749832153320312,0.5724983215332031,-0.25250244140625,0.9799995422363352,3,0.03748417862015185,-1.4912261915915996,35.58000183105469,3.736939324579368,35.61000061035156,-1.2400105794270833,35.98500061035156,0.03748417862015185
7121,2015-09-25,35.47999954223633,35.95000076293945,35.224998474121094,35.900001525878906,5210200.0,-0.00379059749734878,1.7884678868796537,-1.0120507399577168,51.11855085920271,54.16789873619993,0.239216544640648,0.0804159650291183,-0.3451931767619527,-1.4533914473351501,6.74440475230004,0.7250022888183594,0.17350176488854174,-0.12875061035155966,-0.8201784680925996,0.5626772473894803,-0.4744645392220832,0.2169633185189639,1.186201399258131,30.569753606173087,-18.29777079391389,0.34571392887052144,9,0.4724998474121094,0.14750099182128906,0.7075004577636719,-0.11750030517578125,1.1300010681152344,4,0.011274000311153776,-1.62921117149862,35.6150016784668,-1.4912261915915996,35.58000183105469,3.736939324579368,35.61000061035156,0.011274000311153776
7122,2015-09-28,34.544998168945305,35.46500015258789,34.5,35.290000915527344,4741600.0,-0.026352913905141717,-1.3113801452784504,1.7738076856704468,32.39438715287531,51.21360238049561,1.1265086600110763,1.0026343532147592,0.6076103754543922,-0.4977062557873566,6.948423558176875,0.9799995422363281,0.23914517083640874,-1.0230018615722756,-1.8574351442829382,-0.18856857886161293,-1.440218502927607,-0.6057852202169443,2.060378753719263,3.1033203633689643,-37.851872823304134,0.41721664135533026,9,1.0775012969970774,0.762502670288093,1.6425018310546946,0.8175010681152415,2.5700035095214915,0,0.04848757101002232,1.7884678868796537,35.47999954223633,-1.62921117149862,35.6150016784668,-1.4912261915915996,35.58000183105469,0.04848757101002232
7123,2015-09-29,34.740001678466804,34.80500030517578,34.264999389648445,34.5,7242800.0,0.005644913007892383,1.9189322940830398,-0.32214871632070613,40.527634536378265,49.75668916640988,0.9104579742068424,0.816410084401987,0.4272392094052009,-0.6734763247034508,7.112880206585295,0.5400009155273366,0.1994051175707625,-0.8069984436035114,-1.7034971287396559,0.08950024153263314,-1.2552477861715872,-0.35874910103543556,1.805767705744472,28.190023839008703,-11.905935887686361,0.4482493425680726,9,0.7649974822998047,0.44499778747557883,1.447498321533196,0.6724987030029226,2.0999984741210866,1,0.03396650643255206,-1.3113801452784504,34.544998168945305,1.7884678868796537,35.47999954223633,-1.62921117149862,35.6150016784668,0.03396650643255206
7124,2015-09-30,35.709999084472656,35.77000045776367,34.810001373291016,35.049999237060554,9315400.0,0.02792162806966969,1.4615279278926803,2.7499801319239134,49.644672095276604,49.15031598746087,-0.0796758774486861,-0.07762723166956675,-0.5073649087038206,-1.627425957921318,6.6177350629869,1.029998779296868,0.154320144624009,0.1122489929199233,-0.6912662753080951,0.9157642611479417,-0.2895086411940824,0.514006627033929,0.7773549120543919,85.75658855410634,44.50905197816556,0.4017576341140075,9,-0.5024986267089844,-0.23749923706054688,0.30875110626220703,-0.2974987030029297,1.4500007629394531,2,0.025343114455235405,1.9189322940830398,34.740001678466804,-1.3113801452784504,34.544998168945305,1.7884678868796537,35.47999954223633,0.025343114455235405
7125,2015-10-01,35.400001525878906,35.814998626708984,34.939998626708984,35.709999084472656,6407000.0,-0.008680973579989315,2.3654063412415454,-0.4696933791867808,45.07874193131746,48.28717942621596,0.10497325417538406,0.24326788749193895,-0.1661360743619653,-1.2991881845672566,6.429586313800001,0.875,0.09857800891828816,-0.1967487335205078,-1.0012444553707027,0.6077469883296871,-0.5989965944456088,0.2054991274045932,1.0301053907176012,67.35912232603509,27.073822676517985,0.40224786092509884,10,-0.19250106811523438,0.07249832153320312,0.618748664855957,0.012498855590820312,1.0649986267089844,3,0.03220337120084715,1.4615279278926803,35.709999084472656,1.9189322940830398,34.740001678466804,-1.3113801452784504,34.544998168945305,0.03220337120084715
7126,2015-10-02,35.689998626708984,35.689998626708984,34.64500045776367,34.970001220703125,5861400.0,0.008192008144917162,1.902783149573759,-2.3225905690096478,50.83742990724455,47.579644531766604,-0.20501606507197323,-0.05174518240724524,-0.4149241268695789,-1.5654809892815322,6.754374656978046,1.0449981689453125,0.06736744540037876,0.09474849700927734,-0.7088909798339174,0.898387973852472,-0.30707124141232356,0.49656823543087825,0.6840061515555931,91.93547990145767,46.96333130808532,0.4018197384215982,10,-0.5824985504150391,-0.1849994659423757,0.3287515640258789,-0.2774982452392578,-0.154998779296875,4,0.02535731658215523,2.3654063412415454,35.400001525878906,1.4615279278926803,35.709999084472656,1.9189322940830398,34.740001678466804,0.02535731658215523
7127,2015-10-05,35.76499938964844,35.99499893188477,35.165000915527344,35.89500045776367,7552000.0,0.0021014504294019076,4.0303212456793664,-0.1805576895566988,52.783288740042345,46.98679830515955,-0.3514662860672786,-0.10163483122343564,-0.43409959010909915,-1.6119492477641302,7.078436031627683,0.829998016357429,-0.013886424917615159,0.1504993438720703,-0.649868257050322,0.9508669447944627,-0.2496844565891294,0.55068314433327,0.5540252930508487,86.70522525462519,36.81638541619874,0.4001838004611976,10,-0.6350002288818288,-0.26000022888182883,0.2537508010864258,-0.3249988555908203,0.14500045776367188,0,0.023626484974796247,1.902783149573759,35.689998626708984,2.3654063412415454,35.400001525878906,1.4615279278926803,35.709999084472656,0.023626484974796247
7128,2015-10-06,35.3849983215332,36.025001525878906,35.224998474121094,35.915000915527344,4704200.0,-0.010624942670213522,1.1333306206735194,4.07690953373045,46.086091212312155,46.371978499427115,-0.00753011815273652,0.22824275872653743,7.412327860834012e-05,-1.2036591519378277,7.163615004511064,0.8000030517578125,-0.05121363331355866,-0.19025173187255717,-0.951977756309212,0.5714742925640977,-0.5711147440908846,0.19061128034577024,0.8801458675120983,53.62299210247706,6.772968856118418,0.3808630122183277,10,-0.23999786376953125,0.12000083923340554,0.6337518692016602,0.15000152587890625,-0.8449974060058594,1,0.04889087011432225,4.0303212456793664,35.76499938964844,1.902783149573759,35.689998626708984,2.3654063412415454,35.400001525878906,0.04889087011432225
7129,2015-10-07,35.95000076293945,36.0,35.41999816894531,35.61999893188477,7980400.0,0.015967287500545657,1.697681020563865,-0.6226419168399933,46.91715275246082,46.15421657634558,-0.5749957257433991,-0.3200921440696476,-0.5114553008826874,-1.7391150911668944,7.012415095041477,0.6150016784667969,-0.1334274920578764,0.3537506103515611,-0.4256751405592496,1.1331763612623718,-0.03596226510384071,0.7434634858069629,0.2623405423249423,94.56516631237923,48.55526542637958,0.38971287545540373,10,-0.8050003051757812,-0.44500160217284446,-0.0475006103515625,-0.29000091552734375,-1.8250007629394531,2,0.0247565888945942,1.1333306206735194,35.3849983215332,4.0303212456793664,35.76499938964844,1.902783149573759,35.689998626708984,0.0247565888945942
7130,2015-10-08,36.1150016784668,36.36999893188477,35.67499923706055,35.79499816894531,4787000.0,0.0045897332969584426,-1.482135680274683,0.9697022240717831,54.56454439416002,46.53710474689638,-0.7393650680154238,-0.480592325949047,-0.6457536886157271,-1.883768594148819,7.050630075654715,0.6949996948242259,-0.19302061277710436,0.5002513885498061,-0.31095670666233133,1.3114594837619435,0.09464734094373739,0.9058554361558748,-2.490001678466797,85.21753745040854,35.98699562226905,0.4056040476060694,10,-0.7975025177001882,-0.6100025177001882,-0.30500125885009766,-0.407501220703125,-4.010002136230469,3,0.028935293378883564,1.697681020563865,35.95000076293945,1.1333306206735194,35.3849983215332,4.0303212456793664,35.76499938964844,0.028935293378883564
7131,2015-10-09,36.38999938964844,36.45500183105469,35.79499816894531,36.025001525878906,4755800.0,0.007614500855626538,1.6666666666666667,1.1406058149653702,54.276649705297544,48.96846725272108,-0.974146348381268,-0.7557459057139795,-0.8887994476769876,-2.152021524512641,7.126259366573957,0.660003662109375,-0.19745760752775254,0.7507492065429702,-0.12385340745360196,1.6253518205395423,0.3134478995446841,1.1880505135412562,-2.710099411010745,94.96105462997463,44.183409318618345,0.4373013069982851,10,-1.029998779296875,-0.8850002288818288,-0.7137489318847656,-0.6824989318847656,-3.5649986267089915,4,0.002061026771019714,-1.482135680274683,36.1150016784668,1.697681020563865,35.95000076293945,1.1333306206735194,35.3849983215332,0.002061026771019714
7132,2015-10-12,36.790000915527344,36.97000122070313,36.44499969482422,36.5,4885000.0,0.010992072893320604,-1.6249976158233395,0.794527706360653,62.394955626114914,51.39816959602515,-1.142333122132598,-1.119832610416708,-1.2547659316395894,-2.5370557697834784,7.3456832106083585,0.5800018310546946,-0.17640637213628452,1.0915006637573228,0.07725902764841663,2.105742299866229,0.5843798457028697,1.5986214818117759,-2.9990968627929746,89.6848125008194,34.58519736231675,0.5071208180544536,10,-0.9825000762939453,-1.1725006103515554,-1.3387508392333984,-1.0825004577636719,-2.700000762939453,0,-0.03411255876282293,1.6666666666666667,36.38999938964844,-1.482135680274683,36.1150016784668,1.697681020563865,35.95000076293945,-0.03411255876282293
7133,2015-10-13,36.36999893188477,36.900001525878906,36.26499938964844,36.70500183105469,4457000.0,-0.011416199325651744,-1.3302745872092616,-1.1551787640419633,57.66986681164976,52.28985789784439,-0.5216586589087413,-0.6641822380349893,-0.7974929298951992,-2.099666566153026,7.79526772268257,0.6350021362304688,-0.16513222375728986,0.627248764038093,-0.4243091015303193,1.6788066296065054,0.10146983125388687,1.1530276968222992,-2.388349049072275,61.29025112964056,1.769199897390017,0.5257789327842076,10,-0.5624980926513743,-0.7524986267089844,-0.7749986648559641,-0.6624984741211009,-2.2000007629394673,1,-0.01264776183618177,-1.6249976158233395,36.790000915527344,1.6666666666666667,36.38999938964844,-1.482135680274683,36.1150016784668,-0.01264776183618177
7134,2015-10-14,35.8849983215332,36.724998474121094,35.70500183105469,36.415000915527344,5891400.0,-0.013335183519248894,-1.2921386842229337,1.5820836037759818,52.410681685658375,53.10451787054893,-0.010307850651955164,-0.18056345558171927,-0.2833123461727567,-1.5942541417237521,7.813857814164595,1.0199966430664062,0.020434400662800556,0.1372482299804716,-0.9161048876093361,1.1906013475702792,-0.38942832881443223,0.6639247887753754,-1.7240473584472653,16.216120679751413,-43.330392107944704,0.5266765587949049,10,-0.07749748229980469,-0.26749801635741477,-0.2637481689453125,-0.17749786376953125,-2.0349998474121165,2,-0.03748077104405989,-1.3302745872092616,36.36999893188477,-1.6249976158233395,36.790000915527344,1.6666666666666667,36.38999938964844,-0.03748077104405989
7135,2015-10-15,35.8650016784668,35.9900016784668,35.27000045776367,35.93000030517578,7179800.0,-0.0005572424133124532,6.783739200362909,0.1226383180866148,53.509590641647996,53.40142461881599,0.09229105615908395,-0.20286500240356986,-0.2437602644485466,-1.5458509568429122,6.752691700472159,0.720001220703125,0.15346702354911912,0.1375015258789034,-0.8888027321943497,1.1638057839521565,-0.37565060315772314,0.65065365491553,-1.5355076999238264,35.00005609846388,-27.046420586062958,0.5131521290366273,10,0.2024993896484375,-0.24750137329100852,-0.10625171661376953,-0.157501220703125,-0.7900009155273509,3,-0.04851531010833565,-1.2921386842229337,35.8849983215332,-1.3302745872092616,36.36999893188477,-1.6249976158233395,36.790000915527344,-0.04851531010833565
7136,2015-10-16,36.21500015258789,36.45000076293945,35.86999893188477,36.040000915527344,5344800.0,0.009758774787155033,-1.252420280730378,-2.692352837607841,67.04084452765856,54.98559748410668,-0.19601763252912718,-0.5383279117324662,-0.5586109741486212,-1.8677538704314927,6.376584564054177,0.5849990844726562,0.18354524980125575,0.4607500076293931,-0.5879851519364792,1.5094851671952654,-0.06361757215354658,0.9851175874123328,-1.727075739515314,55.58819239529198,-13.339416016182838,0.5243675797829378,10,-0.11750030517578125,-0.5974998474121023,-0.4562501907348633,-0.5074996948242188,-0.9200019836425781,4,-0.11348890219617647,6.783739200362909,35.8650016784668,-1.2921386842229337,35.8849983215332,-1.3302745872092616,36.36999893188477,-0.11348890219617647
7137,2015-10-19,36.459999084472656,36.47000122070313,36.09500122070313,36.209999084472656,4422400.0,0.006765123038864784,1.7777338231137279,1.4285776566757493,67.37373527197283,57.35089126851342,-0.3710870215481705,-0.7862268175075826,-0.7671472064943998,-2.078716068601466,5.967780405626088,0.375,0.2775244334329159,0.6819990158081026,-0.40938546723179314,1.7733834988479984,0.1363067742881512,1.227691257328054,-1.823150062942247,73.00600287857336,-1.030243899919057,0.5456922415199486,10,-0.3399982452392578,-0.8424987792968679,-0.7012491226196289,-0.7524986267089844,-1.1949996948242188,0,-0.09969825597393556,-1.252420280730378,36.21500015258789,6.783739200362909,35.8650016784668,-1.2921386842229337,35.8849983215332,-0.09969825597393556
7138,2015-10-20,36.50500106811523,36.65499877929688,36.349998474121094,36.459999084472656,4484600.0,0.0012342837293635167,-1.3018612618578607,0.18000793457028408,59.875806654920794,58.79074170212008,-0.2687734681417737,-0.8018510060312565,-0.7831160351939346,-2.0763801716391654,6.1994490915462075,0.30500030517578836,0.32171709760142164,0.6822509765624929,-0.4526569279677801,1.817158881092766,0.11479702429735283,1.249704928827633,-1.7281629146344528,84.87988275361168,11.816998588731352,0.567453952265138,10,-0.38500022888182883,-0.8875007629394389,-0.7462511062621999,-0.7675018310546804,-0.6800003051757741,1,-0.06615534433271619,1.7777338231137279,36.459999084472656,-1.252420280730378,36.21500015258789,6.783739200362909,35.8650016784668,-0.06615534433271619
7139,2015-10-21,36.20500183105469,36.68999862670898,36.09500122070313,36.66999816894531,3667600.0,-0.00821803118155695,1.356438186460405,-10.33279647368138,60.024911924659996,59.39744920550898,0.07956917692545318,-0.4770881085245833,-0.4537473168556687,-1.7359752818758878,6.240673070640342,0.5949974060058452,0.3454099613623782,0.3510017395019531,-0.7901642565659301,1.4921677355698364,-0.2195812585319885,0.9215847375358948,-1.2965738935405682,65.8452520389855,-7.611162795537169,0.5705829980339405,10,-0.08500099182128906,-0.5875015258788991,-0.36625194549560547,-0.4675025939941406,-0.535003662109375,2,-0.056207804424522,-1.3018612618578607,36.50500106811523,1.7777338231137279,36.459999084472656,-1.252420280730378,36.21500015258789,-0.056207804424522
7140,2015-10-22,36.95000076293945,37.00500106811523,36.18999862670898,36.435001373291016,5613200.0,0.020577237790545988,1.6080078125000592,-1.1075342915272035,64.09397977784306,60.48826365801403,-0.5973464671530451,-1.1773052392596952,-1.1617261511619432,-2.4342295319382146,6.743734290046271,0.81500244140625,0.4654625838860653,1.0292507171630874,-0.2053999086977285,2.2639013430239032,0.4119254042326759,1.6465760300934988,-1.917878428433994,95.15416725483531,23.042359319010032,0.6173253129304097,10,-0.8125,-1.3150005340576172,-1.0300006866455078,-1.2125015258789062,-1.6500015258789062,3,-0.08389721853342003,1.356438186460405,36.20500183105469,-1.3018612618578607,36.50500106811523,1.7777338231137279,36.459999084472656,-0.08389721853342003
7141,2015-10-23,35.880001068115234,37.30500030517578,35.540000915527344,37.30500030517578,7454800.0,-0.028958042563761444,1.4771934521021002,-2.7669920891232853,51.052165372880545,59.22795362987688,0.438852093678733,-0.07989835639452281,-0.07443605475626214,-1.3322540071763171,6.846654463648247,1.7649993896484375,0.5203519748713816,-0.060749053955078125,-1.2781768609129145,1.1566787530027582,-0.6694629574339928,0.5479648495238365,-0.6900484349209961,19.263471397325173,-48.89551220721954,0.6087139034789174,10,0.4074993133544922,-0.095001220703125,0.11499881744384766,0.08749961853027344,-0.4900016784667969,4,-0.022435905273457513,1.6080078125000592,36.95000076293945,1.356438186460405,36.20500183105469,-1.3018612618578607,36.50500106811523,-0.022435905273457513
7142,2015-10-26,36.22000122070313,36.38000106811523,35.724998474121094,35.83000183105469,4727000.0,0.009476035185797205,-1.1833197701032263,-0.2736839287387449,57.69588033732484,59.230844021618545,0.010610352688168234,-0.303540025078334,-0.39332203279919753,-1.634703386769921,6.69676380797668,0.6550025939941335,0.5268580548969268,0.1955009460449304,-0.8335196010106998,1.2245214931005606,-0.31900932748288113,0.7100112195727419,-0.8185438203107367,38.52694279465075,-30.170721921087846,0.5145102735278145,10,0.06749916076659446,-0.43500137329102273,-0.2212514877319407,-0.22750091552735086,-0.8549995422363352,0,-0.025538459982963557,1.4771934521021002,35.880001068115234,1.6080078125000592,36.95000076293945,1.356438186460405,36.20500183105469,-0.025538459982963557
7143,2015-10-27,35.91999816894531,36.24499893188477,35.57500076293945,36.150001525878906,4347800.0,-0.008282800708088844,2.1904813805630505,-0.5897531202316102,49.70927718138221,58.930687965587865,0.2682805083468125,0.09422925257234738,-0.09153572421757161,-1.298672486951311,6.346362947605094,0.6699981689453196,0.5069516295043996,-0.16350193023681925,-0.9996661133531433,0.6726622528795048,-0.5815840217949813,0.25458016132134276,1.3850021362304688,21.52959687389233,-42.08270426072225,0.41808209155816045,10,0.36750221252441406,-0.13499832153320312,0.0787515640258789,0.07250213623046875,-1.000000000000007,1,-0.018234933538029963,-1.1833197701032263,36.22000122070313,1.4771934521021002,35.880001068115234,1.6080078125000592,36.95000076293945,-0.018234933538029963
7144,2015-10-28,36.6150016784668,36.72000122070313,35.91999816894531,36.02000045776367,4718000.0,0.01934865102867267,-1.0125716150206987,-2.58692407204697,54.39367122552964,59.02891914157471,-0.3489813802423498,-0.5581120849033852,-0.8599782050463958,-1.9502870915487023,6.461449577800385,0.8000030517578196,0.4216071234082932,0.48625144958496236,-0.3626611063714975,1.3351640055414222,0.061795171606732424,0.9107077275631923,0.655398635864259,60.90657986876572,0.026072392795711608,0.4244562779782307,10,-0.19250106811523438,-0.8300018310546875,-0.6162519454956055,-0.6225013732910156,-1.1200027465820241,2,-0.021575880904354583,2.1904813805630505,35.91999816894531,-1.1833197701032263,36.22000122070313,1.4771934521021002,35.880001068115234,-0.021575880904354583
7145,2015-10-29,36.540000915527344,36.72999954223633,36.21500015258789,36.68999862670898,3842800.0,-0.0020483615868180927,3.4782644751463687,-0.25209647638096977,51.366132748552644,57.28728449945183,-0.18792505725853914,-0.4145822477452725,-0.8300149306310232,-1.8274222136694434,6.537712908524932,0.5149993896484375,0.3861082794033379,0.3542507171630831,-0.439961508366153,1.1484629426923192,-0.04285539560153495,0.7513568299277011,0.6964914077758806,56.65724338857622,0.08407329418596277,0.39710611276461805,10,-0.11750030517578125,-0.7550010681152344,-0.5412511825561523,-0.5475006103515625,-1.0499992370605469,3,-0.023809598379411434,-1.0125716150206987,36.6150016784668,2.1904813805630505,35.91999816894531,-1.1833197701032263,36.22000122070313,-0.023809598379411434
7146,2015-10-30,36.59500122070313,36.96500015258789,36.435001373291016,36.48500061035156,5485200.0,0.0015052080951758473,-4.0476294277929155,-0.7333485923553121,48.10496080763272,55.146309558969605,-0.20490111772640063,-0.4198306181718934,-0.9216379379753334,-1.840299182405424,7.0874357281026565,0.529998779296875,0.42205185442163184,0.3640008926391687,-0.41424779239333276,1.1422495776716701,-0.025123449877078485,0.7531252351554159,0.6082612713928199,73.38136011855806,20.129242620960653,0.38912434251625055,10,-0.1725006103515696,-0.8100013732910227,-0.7125015258789134,-0.6025009155273509,-0.9300003051757884,4,-0.03538740102322924,3.4782644751463687,36.540000915527344,-1.0125716150206987,36.6150016784668,2.1904813805630505,35.91999816894531,-0.03538740102322924
7147,2015-11-02,36.61000061035156,36.790000915527344,36.040000915527344,36.65999984741211,5192600.0,0.00040987536953385195,3.8386882421706763,-0.45453599667079875,52.53166237848697,54.33029352825474,-0.2194641560749062,-0.3881810143036688,-0.9290301257069302,-1.8127402232621677,7.106016025238551,0.75,0.4578496114035815,0.33675022125244425,-0.4265832315860081,1.1000836740908966,-0.04491650516678192,0.7184169476716704,0.560696647161258,74.46045337285253,21.307009528421972,0.38166672641922483,11,-0.1875,-0.8250007629394531,-0.8200006484985352,-0.6175003051757812,-1.2050018310546875,0,-0.033324261140770584,-4.0476294277929155,36.59500122070313,3.4782644751463687,36.540000915527344,-1.0125716150206987,36.6150016784668,-0.033324261140770584
7148,2015-11-03,37.1150016784668,37.32500076293945,36.65999984741211,36.75,5319200.0,0.013794074288336455,-1.44036144999965,-7.300144960708018,62.92019753070589,54.65199192892649,-0.7027373426653156,-0.7978345824672886,-1.3862267507110033,-2.2705369850235115,7.337352576111488,0.7150001525878906,0.4031741086288534,0.7552511215209989,0.024335584904129348,1.4861666581378685,0.3897933532125606,1.1207088898294373,-1.5400009155273438,85.05347354016828,26.102958254474572,0.36545776830843574,11,-0.6825008392333984,-1.3200016021728516,-1.6500015258789062,-1.1225013732910156,-1.375,1,-0.04715074554382426,3.8386882421706763,36.61000061035156,-4.0476294277929155,36.59500122070313,3.4782644751463687,36.540000915527344,-0.04715074554382426
7149,2015-11-04,36.84000015258789,37.224998474121094,36.53499984741211,37.11999893188477,4400600.0,-0.0074094439833598535,1.81633320358116,-0.767116415664244,59.72080866904904,54.16608402794938,-0.36675720814410795,-0.47720433572200704,-1.0562816727852677,-1.9470559491344233,7.5159605415203075,0.6899986267089844,0.3195561331147445,0.4357496261596694,-0.29849084250524527,1.169990094824584,0.06862939182720851,0.8028698604921303,-1.229999389648441,62.256757358507365,0.26524110717591753,0.3671202343324574,11,-0.4074993133544922,-0.8549995422363281,-1.4950008392333984,-0.8474998474121094,-1.5600013732910156,2,-0.05211731747258719,-1.44036144999965,37.1150016784668,3.8386882421706763,36.61000061035156,-4.0476294277929155,36.59500122070313,-0.05211731747258719
7150,2015-11-05,37.15999984741211,37.24499893188477,36.56499862670898,37.060001373291016,5688800.0,0.008686202320814518,4.037101924326608,-0.3571389645776476,59.47841657802707,55.10233416185456,-0.7306740734969566,-0.7535354396780036,-1.348079722049789,-2.218538421647253,7.26325817669085,0.6800003051757955,0.2964379478641206,0.7034994125366225,-0.09037969056683437,1.4973785156400794,0.3065598609848976,1.1004389640883474,-1.5156990844726579,87.15946030191031,23.35176417125202,0.39693955155172744,11,-0.7099990844726562,-1.1749992370605469,-1.8199996948242188,-1.1674995422363281,-1.6949996948242188,3,-0.04480626809376298,1.81633320358116,36.84000015258789,-1.44036144999965,37.1150016784668,3.8386882421706763,36.61000061035156,-0.04480626809376298
7151,2015-11-06,36.46500015258789,37.24499893188477,36.23500061035156,37.165000915527344,5095800.0,-0.018702898215232855,1.3488420576376068,-7.000114442664225,50.046007910131905,54.25234833661089,0.06261952978511687,-0.05547290346974876,-0.6425279058542515,-1.4813645762531564,6.7194295757678715,1.0099983215332102,0.2792889669175409,0.004749679565428266,-0.788515092665655,0.7980144517965115,-0.39188270655011337,0.4013820656809699,-0.7870853896484391,33.07387451574119,-28.34877917909744,0.3966323861155424,11,-0.0149993896484375,-0.4799995422363281,-1.125,-0.4724998474121094,-1.2400016784667969,4,-0.026737925957526665,4.037101924326608,37.15999984741211,1.81633320358116,36.84000015258789,-1.44036144999965,37.1150016784668,-0.026737925957526665
7152,2015-11-09,35.53499984741211,36.30500030517578,35.310001373291016,36.2599983215332,6503000.0,-0.025503916119133163,1.441707855912529,1.0357109770518962,42.32594860304988,53.43197849457397,0.9892658065014572,0.8176040783997536,0.29904106904943006,-0.5257460859762375,5.917721648904169,1.154998779296875,0.15105395387593745,-0.8625005722045884,-1.7400125725915885,0.015011428182411635,-1.3012565723980885,-0.4237445720110884,1.7900009155273438,11.166180758017493,-45.335819379748415,0.4387560001935007,11,0.782501220703125,0.7100009918212891,-0.22875022888183594,0.4575004577636719,0.3899993896484375,0,0.003658395066088671,1.3488420576376068,36.46500015258789,4.037101924326608,37.15999984741211,1.81633320358116,36.84000015258789,0.003658395066088671
7153,2015-11-10,35.90999984741211,35.98500061035156,35.345001220703125,35.51499938964844,6340000.0,0.010552975984529533,1.3486130651155954,-0.5448293642859398,47.69349796261423,52.68751479869448,0.6847021403048501,0.42833614449743607,-0.053346598734925976,-0.8684558677185308,5.354219065135169,0.6399993896484375,0.17940087570587337,-0.4645006179809599,-1.3687537549423894,0.43975251898046963,-0.9166271864616746,-0.012374049500245121,1.3747009277343736,31.00771220389226,-23.30810802552749,0.4521265684807133,11,0.407501220703125,0.36499977111816406,-0.5925006866455007,0.08250045776367188,-0.5849990844726562,1,-0.014062964919550947,1.441707855912529,35.53499984741211,1.3488420576376068,36.46500015258789,4.037101924326608,37.15999984741211,-0.014062964919550947
7154,2015-11-11,34.540000915527344,35.68000030517578,34.505001068115234,35.67499923706055,8867000.0,-0.038150903305656736,1.052399593543336,-2.873410142254242,32.834778696190185,50.62847545954309,1.9326470440267514,1.7838644248172457,1.3388020136173964,0.5269131145983081,5.89563630990947,1.404998779296875,0.10361560175145712,-1.767249679565431,-2.9741836456745787,-0.5603157134562835,-2.370716662620005,-1.1637826965108573,2.705205871582031,1.2773676897674113,-45.8951054190957,0.6034669830545747,11,1.375,1.375,0.784998893737793,1.4524993896484375,0.11999893188476562,2,0.03474234890364447,1.3486130651155954,35.90999984741211,1.441707855912529,35.53499984741211,1.3488420576376068,36.46500015258789,0.03474234890364447
7155,2015-11-12,34.125,34.560001373291016,34.084999084472656,34.34000015258789,12263400.0,-0.012015081196502853,-2.2203328462622682,0.18942772734452984,36.213680269503655,49.307222066417644,2.200455953254661,2.173248575762244,1.7482144975389886,0.9573843553662016,6.936730040452107,0.4750022888183594,0.08951550974721556,-2.095250511169432,-3.6399888713405986,-0.5505121509982658,-2.8676196912550154,-1.322881331083849,3.0105985583496064,1.265851818318995,-47.39473404255959,0.7723691800855825,11,1.5799999237060547,1.5799999237060547,1.1999998092651367,1.8675003051757812,0.6800003051757812,3,0.03384611807463367,1.052399593543336,34.540000915527344,1.3486130651155954,35.90999984741211,1.441707855912529,35.53499984741211,0.03384611807463367
7156,2015-11-13,32.10499954223633,32.84999847412109,32.040000915527344,32.584999084472656,20523400.0,-0.05919415260845928,-1.6557436509971188,2.232554425932826,24.425128891093223,46.18427390115168,3.929834525157382,4.078665861601422,3.729367245826303,2.9807071442809416,8.198446370311204,2.0849990844726562,-0.06872729799837884,-3.9097509384155273,-6.312608297861637,-1.506893578969418,-5.111179618138586,-2.708322258692469,4.847563047680659,1.524000844331708,-46.41830761404438,1.2014286797230562,11,2.5775012969970703,2.5775012969970703,3.3062496185302805,3.887500762939453,3.095001220703125,4,0.10465661604919974,-2.2203328462622682,34.125,1.052399593543336,34.540000915527344,1.3486130651155954,35.90999984741211,0.10465661604919974
7157,2015-11-16,32.825000762939446,32.834999084472656,31.76499938964844,31.90500068664551,16970400.0,0.02242645167323265,1.2766030408113083,-1.9166686534900317,31.71887441974063,42.71746022215554,2.923953611111905,3.2384117901196987,2.989044735215302,2.270563999538595,9.555643728007574,1.0699996948242152,-0.19984493585710794,-3.007999801635748,-5.789168918896564,-0.22683068437493148,-4.398584360266156,-1.6174152430053397,3.7345568930263724,25.11850868882904,-25.083988005063276,1.3905845586304089,11,1.6799983978271626,1.7199993133544993,2.607499122619636,3.2199993133544993,2.8250007629394602,0,0.07311493238078848,-1.6557436509971188,32.10499954223633,-2.2203328462622682,34.125,1.052399593543336,34.540000915527344,0.07311493238078848
7158,2015-11-17,34.09000015258789,34.950000762939446,33.310001373291016,34.834999084472656,21187200.0,0.03853768043401451,2.364093414869885,-0.8097813805471281,36.026560584207886,40.08476599050652,1.323961208407752,1.8795768402783182,1.6925366139070661,1.0170507015498629,9.851024101967209,2.125,-0.29817411207113054,-1.6222503662109347,-4.488960828988979,1.24446009656711,-3.055605597599957,-0.18889513482191234,1.9901016767461925,59.3869787799597,10.103143020003856,1.4333552313890219,11,0.41499900817871804,0.4549999237060547,1.6225004196166992,1.9549999237060547,1.3549995422363281,1,0.05382807498560127,1.2766030408113083,32.825000762939446,-1.6557436509971188,32.10499954223633,-2.2203328462622682,34.125,0.05382807498560127
7159,2015-11-18,34.169998168945305,34.310001373291016,33.654998779296875,34.205001831054695,10908800.0,0.0023466710472086483,4.346900009342011,0.046984848717613305,36.89157905663892,37.57511737701894,0.9223933949666829,1.7278945402516186,1.6019420578658057,0.9646086633277733,10.529095196026276,0.6550025939941406,-0.43726125692631257,-1.440502166748054,-4.377178183404126,1.4961738499080184,-2.9088401750760937,0.027835841579985754,1.4785934164202104,75.51013319695438,26.037074302534748,1.4683380083280373,11,0.3350009918213033,0.3750019073486399,1.5425024032592844,1.87500190734864,1.1650009155273509,2,0.03380165805931612,2.364093414869885,34.09000015258789,1.2766030408113083,32.825000762939446,-1.6557436509971188,32.10499954223633,0.03380165805931612
7160,2015-11-19,33.84999847412109,34.325000762939446,33.790000915527344,33.875,8075000.0,-0.009364931576585356,-6.379479084451362,0.714254577157716,35.249851388746436,35.93109998575389,0.8085169122354898,1.901218400184284,1.9004771529455056,1.309864814949556,10.837797043525537,0.5349998474121023,-0.7042986255459027,-1.6055017471313562,-4.571587891594504,1.3605843973317917,-3.08854481936293,-0.12245867489978224,1.4102338916727248,65.46305134927628,18.228773466120373,1.4830430722315744,11,0.18500137329102273,0.6950016021728587,1.8625020980835032,2.1950016021728587,2.0300025939941477,3,0.023929140614593614,4.346900009342011,34.169998168945305,2.364093414869885,34.09000015258789,1.2766030408113083,32.825000762939446,0.023929140614593614
7161,2015-11-20,35.075000762939446,35.134998321533196,34.150001525878906,34.150001525878906,12646000.0,0.03618913867174611,-1.1297245580102369,-36.997711321319684,42.70090642113298,35.972761965540904,-0.7089451478142408,0.6459325974645793,0.6628053830621567,0.10751925206378843,11.460078269509246,1.2849998474121094,-0.929291240026771,-0.3402494430542049,-3.3039276670117204,2.6234287809033106,-1.8220885550329626,1.1415896689245528,-3.310001373291005,98.21965645074567,52.18088814698125,1.481839111978758,11,-1.200000762939446,-0.5300006866455007,0.7674999237060618,0.9699993133544993,0.6049995422363352,4,-0.007697803332593178,-6.379479084451362,33.84999847412109,4.346900009342011,34.169998168945305,2.364093414869885,34.09000015258789,-0.007697803332593178
7162,2015-11-23,35.29499816894531,35.49499893188477,35.075000762939446,35.075000762939446,7251000.0,0.006272199607143536,-2.8182101922975713,0.23783522968621432,41.10457677926923,35.2406596118359,-1.0801570506278964,0.37216416174261013,0.4419439184887608,-0.08336236114777762,11.996481141347306,0.4199981689453267,-1.1946501016128934,-0.07400188446045064,-3.01357402470056,2.8655702557796587,-1.5437879545805089,1.3957841856596076,-3.462598800659176,90.84663677756333,47.68813566992257,1.4697860701200556,11,-1.5724983215332031,-0.7499980926513672,0.5625019073486328,0.7500019073486328,0.160003662109375,0,-0.002691526021651569,-1.1297245580102369,35.075000762939446,-6.379479084451362,33.84999847412109,4.346900009342011,34.169998168945305,-0.002691526021651569
7163,2015-11-24,35.26499938964844,35.61999893188477,34.97499847412109,34.97499847412109,8203600.0,-0.0008499442089012765,-3.4482649759279007,1.31820152242894,42.11316340319243,36.27159124594726,-1.2865698969436323,0.3695216248214308,0.4745807518638969,-0.025004839268270018,12.320309336239903,0.6450004577636861,-1.3728133329171612,-0.07125072479247763,-2.9995488398703145,2.8570473902853593,-1.535399782331396,1.3928983327464408,-3.286096038818357,81.93386693793371,39.489602191569276,1.4641490575389193,11,-1.5725002288818288,-0.7199993133544922,0.6037511825561523,0.7800006866455078,0.15000152587890625,1,0.010917400904407293,-2.8182101922975713,35.29499816894531,-1.1297245580102369,35.075000762939446,-6.379479084451362,33.84999847412109,0.010917400904407293
7164,2015-11-25,35.82500076293945,36.0,35.139999389648445,35.29499816894531,7146200.0,0.015879806691713627,-1.0476201288822662,1.8275893820209492,43.47188614330132,37.07805856525812,-1.8384587392274838,-0.26635540976661787,-0.08589226323813648,-0.5635616486764405,12.780875576103023,0.8600006103515554,-1.4201424941287542,0.5282506942749023,-2.3482743786754625,3.404775767225267,-0.9100118422002765,1.9665132307500812,-3.627631677246093,92.08147920557602,53.009273231326226,1.4382625364751818,11,-1.9425010681152344,-1.2800006866455078,0.04374980926513672,0.2199993133544922,0.14500045776367188,2,-0.010607147523311156,-3.4482649759279007,35.26499938964844,-2.8182101922975713,35.29499816894531,-1.1297245580102369,35.075000762939446,-0.010607147523311156
7165,2015-11-27,35.66999816894531,36.0,35.46500015258789,35.88999938964844,3132800.0,-0.0043266598937379275,1.4318039950062422,-0.4150946112266711,45.89570536440496,39.46367817340386,-1.6106252201969085,-0.18959370857469793,0.05119240961837335,-0.38117173253571224,13.252944111134674,0.5349998474121094,-1.5510369374931514,0.4167482376098661,-2.406433229791297,3.239929705011029,-0.994842496090719,1.8283389713104512,-3.168418610107423,82.16204847350124,40.58244008689833,1.4115907337005824,11,-1.7874984741210938,-1.1249980926513672,0.19875240325927734,0.3750019073486328,-0.6250000000000071,4,-0.009391620456103977,-1.0476201288822662,35.82500076293945,-3.4482649759279007,35.26499938964844,-2.8182101922975713,35.29499816894531,-0.009391620456103977
7166,2015-11-30,35.29999923706055,35.8650016784668,35.15999984741211,35.814998626708984,13365600.0,-0.01037283293742608,1.2926684034238929,2.3408933277847135,48.71232542273117,41.35183939595836,-0.8266896885080683,0.08265000033742353,0.4176249500992668,0.012105646184856766,13.346511179811738,0.7050018310546875,-1.4622239094711915,0.11149940490722798,-2.640618136114661,2.8636169459291168,-1.2645593656037164,1.4875581754181724,-2.5185460429296853,31.707344304758976,-13.152625601672895,1.3760587705109435,11,-0.6449985504150391,-0.7549991607666016,0.5862512588500977,0.7450008392333984,-0.30500030517577414,0,0.016430647127203324,1.4318039950062422,35.66999816894531,-1.0476201288822662,35.82500076293945,-3.4482649759279007,35.26499938964844,0.016430647127203324
7167,2015-12-01,35.38999938964844,35.8650016784668,35.20000076293945,35.55500030517578,7245800.0,0.002549579448528849,-1.4403785312316264,0.3203905069479423,47.058820991018635,42.577646107826226,-0.5750547834632584,-0.10902572324971516,0.31519810870540255,-0.05752882257756653,14.032498693801063,0.6650009155273438,-1.3754088707988075,0.2624996185302706,-2.4098828989378305,2.9348821359983717,-1.0736916402037764,1.5986908772643176,-2.351062451048044,40.48783392507615,-5.871362696425663,1.33619125873405,12,-0.5625,-0.8449993133544922,0.6462507247924805,0.6550006866455078,-1.9249992370605469,1,0.008194431210195807,1.2926684034238929,35.29999923706055,1.4318039950062422,35.66999816894531,-1.0476201288822662,35.82500076293945,0.008194431210195807
7168,2015-12-02,35.3650016784668,35.70000076293945,35.25,35.404998779296875,5825200.0,-0.0007063495793376839,-2.3333333333333335,0.2424053266749896,55.50367498672872,44.64565676672509,-0.3913310118570337,-0.23384518043970814,0.3393116645016292,-0.02032716435323323,14.04826332017489,0.4500007629394531,-0.9711530943188009,0.32500190734863565,-2.18291619937731,2.832920014074581,-0.9289571460143335,1.5789609607116049,-2.0891796949544315,26.16303827114433,-24.828857665746064,1.2539590533629723,12,-0.470001220703125,-0.8200016021728516,0.6712484359741211,0.6799983978271484,-1.4650001525878906,2,0.0025448932084368714,-1.4403785312316264,35.38999938964844,1.2926684034238929,35.29999923706055,1.4318039950062422,35.66999816894531,0.0025448932084368714
7169,2015-12-03,34.919998168945305,35.5,34.625,35.404998779296875,7609400.0,-0.012583160989709463,1.5925808712164025,12.125894134478003,55.28237878896942,46.87149314452764,0.19137297372137851,0.06318068852039715,0.7792089078888083,0.4346560737880196,14.484119538176465,0.875,-0.6643992710546769,-0.02400150299072834,-2.3844622730448606,2.336459267063404,-1.2042318880177945,1.1562288820363378,-1.4262419441139258,21.4544122869313,-34.34749699122774,1.180230385027067,12,0.15500259399414773,-0.3749980926513601,1.1162519454956126,1.12500190734864,-0.45999908447264914,3,0.014175337128804477,-2.3333333333333335,35.3650016784668,-1.4403785312316264,35.38999938964844,1.2926684034238929,35.29999923706055,0.014175337128804477
7170,2015-12-04,35.49499893188477,35.529998779296875,34.94499969482422,35.115001678466804,8830800.0,0.016466231188145386,1.6000135634601207,-0.7834985055843837,77.87827605851538,50.78008977090347,-0.14052278739713842,-0.6776994613187313,0.2045498354522195,-0.12364680915511173,14.904011709635284,0.6100006103515696,-0.45298499901779365,0.6342493057251062,-1.5041349085529987,2.772633520003211,-0.43494280141394626,1.7034414128641586,-1.8007432050399004,70.16110921402017,7.183864540333232,1.0691921071390513,12,-0.18249893188477273,-0.9499988555908274,0.6087512969970632,0.5500011444091726,-1.6499977111816477,4,0.013382231387860655,1.5925808712164025,34.919998168945305,-2.3333333333333335,35.3650016784668,-1.4403785312316264,35.38999938964844,0.013382231387860655
7171,2015-12-07,35.4900016784668,35.560001373291016,35.139999389648445,35.34000015258789,4787800.0,-0.0001407875353811594,1.8965562600299424,0.3947437107233923,74.8369242933385,54.52812838357783,-0.07874811792142822,-0.7899953361147709,0.21418994398572266,-0.10700054986672569,15.8381191184782,0.420001983642571,-0.24151493998455464,0.678001976013185,-1.3478868228242433,2.7038907748506134,-0.33494242340552915,1.6909463754318992,-1.6112864097695123,69.75810545162571,1.9096984334027525,1.0129443994187146,12,-0.17750167846679688,-0.9450016021728516,0.6137485504150391,0.5549983978271484,-1.2550010681152415,0,-0.012538841602577122,1.6000135634601207,35.49499893188477,1.5925808712164025,34.919998168945305,-2.3333333333333335,35.3650016784668,-0.012538841602577122
7172,2015-12-08,35.665000915527344,35.775001525878906,34.985000610351555,34.985000610351555,7499600.0,0.0049309447389156436,-1.3235310617195024,4.53328925283561,68.42107141741721,57.45122927404725,-0.2187465124968,-1.0063520447777563,0.07610529457934234,-0.2641852151923274,15.701100258063136,0.7900009155273509,0.040292808499181376,0.8465011596679659,-1.1899615948970848,2.8829639142330166,-0.17173021761455942,1.8647325369504912,-1.6165828683258425,90.43474222632071,20.627216790896682,1.0182313772825269,12,-0.35250091552734375,-1.1200008392333984,0.4387493133544922,0.14749908447265625,-1.9099998474121094,1,-0.018785979712420908,1.8965562600299424,35.4900016784668,1.6000135634601207,35.49499893188477,1.5925808712164025,34.919998168945305,-0.018785979712420908
7173,2015-12-09,35.404998779296875,36.10499954223633,34.779998779296875,35.33000183105469,7386800.0,-0.007290119993163202,-1.2553145899616909,0.11028958027129102,63.86083168072664,59.71666766709451,0.07063052032204808,-0.8286062314226825,0.3644753620012864,0.009426358442794935,15.458351302439354,1.3250007629394531,0.1638354941228286,0.6117490768432603,-1.379757359932384,2.6032555136189046,-0.3840041415445583,1.607502295231079,-1.2004541758714922,52.702636523675615,-15.706759939853235,0.995753218387822,12,-0.03999900817871094,-0.8599987030029297,0.6987514495849609,0.2225017547607422,-1.3349990844726562,2,-0.054794483649111214,-1.3235310617195024,35.665000915527344,1.8965562600299424,35.4900016784668,1.6000135634601207,35.49499893188477,-0.054794483649111214
7174,2015-12-10,35.7400016784668,36.11000061035156,35.41999816894531,35.51499938964844,6824600.0,0.009462022616021581,-2.3252750687097277,3.0001525940996947,71.14095162508471,62.52169502939226,-0.3103322134190094,-1.1268739915802541,0.031047342427584113,-0.30533027716063543,14.298234866467485,0.7050018310546875,0.30385376690874466,0.8867519378662081,-1.1445385117646296,2.918042387497046,-0.1288932869492072,1.9023971626816234,-1.3454115811603202,72.18056973715912,3.2580927109851814,1.0156452248154177,12,-0.3725013732910156,-1.2350025177001882,0.373748779296875,-0.2650012969970703,-2.0150032043457102,3,-0.05148293414033278,-1.2553145899616909,35.404998779296875,-1.3235310617195024,35.665000915527344,1.8965562600299424,35.4900016784668,-0.05148293414033278
7175,2015-12-11,35.279998779296875,35.56999969482422,35.09000015258789,35.29499816894531,6573600.0,-0.012870813586085328,-1.430398083943368,-0.06666327585914586,52.76650072844655,62.97215895224953,0.09893562654669807,-0.6070274507059708,0.4973059947558056,0.1718108346571796,12.781024637102076,0.6500015258789062,0.4264724187119029,0.36899909973144673,-1.6406740959819004,2.378672295444794,-0.6358374981252268,1.3738356975881203,-0.6795594204249866,37.5939332056033,-26.481584577189132,1.004836597856674,12,0.08750152587890625,-0.7749996185302663,0.9287519454956055,0.19500160217285156,-1.354999542236321,4,-0.02324262253958509,-2.3252750687097277,35.7400016784668,-1.2553145899616909,35.404998779296875,-1.3235310617195024,35.665000915527344,-0.02324262253958509
7176,2015-12-14,35.46500015258789,35.779998779296875,35.209999084472656,35.349998474121094,6822600.0,0.0052438032792556655,-1.8860710595188659,-7.667090539165819,52.316097252697546,63.55630075910274,-0.06727350725535786,-0.5559007099870428,0.3114901831671162,0.008151382935508877,9.658996688830758,0.5699996948242188,0.4998498833780758,0.38600044250487997,-1.1394354557009407,1.9114363407107007,-0.37671750659802683,1.1487183916077868,-0.6834134435384414,51.50379174649794,-8.805921802653756,0.7627179491029089,12,-0.09749984741210938,-0.960000991821282,0.7525005340576172,0.2975006103515625,-0.990001678466804,0,-0.04567880797729407,-1.430398083943368,35.279998779296875,-2.3252750687097277,35.7400016784668,-1.2553145899616909,35.404998779296875,-0.04567880797729407
7177,2015-12-15,35.224998474121094,35.9900016784668,35.20500183105469,35.79999923706055,5990400.0,-0.006767282600710356,-1.5528697345813407,-4.999933658407138,49.484525946739915,62.88750642132621,0.16412041914076525,-0.13373487975263743,0.5454539222322907,0.2747028752656462,6.270372781011869,0.7849998474121094,0.5456171164014876,0.025998878479001064,-1.0700072358415937,1.1220049927995959,-0.5220041786812999,0.574001935639302,-0.284002096915394,33.45857760747106,-23.119626074289876,0.5480030571602991,12,0.1425018310546875,-1.1899986267089844,0.9925022125244141,0.5375022888183594,-0.8449974060058594,1,-0.028104979606936364,-1.8860710595188659,35.46500015258789,-1.430398083943368,35.279998779296875,-2.3252750687097277,35.7400016784668,-0.028104979606936364
7178,2015-12-16,35.92499923706055,35.99499893188477,35.310001373291016,35.625,5847000.0,0.019872272342431163,2.1136349843509543,-0.5217371113160356,51.243758433587445,62.43877082628376,-0.500750206331638,-0.7264593665369645,-0.14032475486416018,-0.3936096584048272,5.297520707314735,0.770000457763679,0.6032209459384248,0.6342496871948242,-0.37462402511776105,1.6431233995074095,0.12981283103853514,1.1386865433511133,-0.8437223518773465,81.86261860150269,28.545351897629914,0.5044368561562912,12,-0.4799995422363281,-1.9874992370605469,0.35625171661376953,-0.12999916076660156,-1.0799980163574219,2,-0.060403568963940946,-1.5528697345813407,35.224998474121094,-1.8860710595188659,35.46500015258789,-1.430398083943368,35.279998779296875,-0.060403568963940946
7179,2015-12-17,35.32500076293945,36.36999893188477,35.314998626708984,36.224998474121094,6540400.0,-0.016701419258545958,-1.293473979259717,-3.0,46.13665392255284,58.911923922287926,0.1818644706593986,-0.03741249531756097,0.44900249488367905,0.23075829551348193,4.445522179551892,1.0550003051757884,0.6605018756707892,-0.02349891662597514,-0.8834942940044144,0.8364964607524641,-0.45349660531519476,0.4064987720632445,-0.12027703073604812,18.359440192642293,-30.015806687881412,0.4299976886892187,12,0.2499980926513672,-1.2575016021728445,0.9712495803833008,0.4699993133544922,-0.7299995422363281,3,-0.03552727646171472,2.1136349843509543,35.92499923706055,-1.5528697345813407,35.224998474121094,-1.8860710595188659,35.46500015258789,-0.03552727646171472
7180,2015-12-18,34.65999984741211,35.310001373291016,34.64500045776367,35.29999923706055,9951800.0,-0.0188252201320549,1.0151431081518472,0.7111122413946569,43.277331127865864,55.405302459457644,0.8001042447989164,0.7287463145929536,1.0900655132729113,0.9037354399318289,3.391339047152752,0.6800003051757812,0.6200253691291451,-0.7289999008178683,-1.3287864028691203,-0.1292133987666162,-1.0288931518434907,-0.4291066497922458,1.7099990844726634,0.8695306038505222,-47.56458681507868,0.2998932510256254,12,0.8474998474121094,-0.5925006866455007,1.2550010681152344,1.135000228881836,0.034999847412109375,4,-0.026976381344699707,-1.293473979259717,35.32500076293945,2.1136349843509543,35.92499923706055,-1.5528697345813407,35.224998474121094,-0.026976381344699707
7181,2015-12-21,34.80500030517578,35.075000762939446,34.549999237060554,34.834999084472656,5214400.0,0.004183510051991579,1.0588208894939206,0.04687313735307441,43.925255857508915,52.68354517502338,0.6120851869381454,0.5928781295172172,0.9134531742603826,0.7663579567638834,3.1562937507886586,0.525001525878892,0.6176459876176281,-0.5704994201660156,-1.2108279957826227,0.06982915545059143,-0.8906637079743192,-0.2503351323577121,1.5649986267089915,14.011050047997731,-33.96471561768027,0.32016428780830314,12,0.6549987792968821,-0.7375011444091726,0.8999996185302734,0.8999996185302734,0.8149986267089915,0,-0.02528375406979566,1.0151431081518472,34.65999984741211,-1.293473979259717,35.32500076293945,2.1136349843509543,35.92499923706055,-0.02528375406979566
7182,2015-12-22,35.20000076293945,35.404998779296875,34.860000610351555,35.03499984741211,6065200.0,0.011348957169953877,-1.116500251844359,-5.500254323499491,48.40886685010521,50.966660193843225,0.16113267850229107,0.2006850206036077,0.47788378893565664,0.37975808142344647,3.1703853886672086,0.5999984741210938,0.4175871944376581,-0.17074909210204936,-0.8149893892832907,0.47349120507919196,-0.49286924069267,0.1513710564885713,1.0971981811523506,35.71437554233647,-14.400069870872201,0.3221201485906196,12,0.25999832153321023,-1.1325016021728445,-0.5174999237060547,-0.5174999237060547,0.904998779296875,1,-0.02059665548591949,1.0588208894939206,34.80500030517578,1.0151431081518472,34.65999984741211,-1.293473979259717,35.32500076293945,-0.02059665548591949
7183,2015-12-23,35.650001525878906,35.65999984741211,34.97999954223633,35.46500015258789,3798000.0,0.01278411230641896,5.63421351346322,1.121214222962038,57.03277399248826,49.39908490133251,-0.2798934197234857,-0.2308281356691424,0.005246694023753662,-0.05546764534027204,3.421445398004513,0.6800003051757812,0.26602942273459007,0.2600015640258775,-0.39387004978839,0.913873177840145,-0.06693424288125271,0.5869373709330077,0.5773094299316455,60.43969633327845,6.423181477914916,0.3269358069071322,12,-0.1900024414062429,-0.8100013732910156,-1.1250019073486328,-1.105001449584961,0.7749977111816406,2,-0.03562413473788373,-1.116500251844359,35.20000076293945,1.0588208894939206,34.80500030517578,1.0151431081518472,34.65999984741211,-0.03562413473788373
7184,2015-12-24,35.44499969482422,35.64500045776367,35.310001373291016,35.49499893188477,1771600.0,-0.005750401746992151,-1.093771234428086,-0.27026414004993843,49.48133691375869,49.03406669970052,-0.13537434669289183,-0.05876776588894472,0.2003987531989253,0.16167045482052345,3.482082181202302,0.3400001525878906,0.15775024993835274,0.0739997863769517,-0.5479551363448536,0.695954709098757,-0.2369776749839545,0.3849772477378579,0.7152187922363353,80.63062753453833,27.47253328797874,0.3109774613609043,12,0.014999389648444605,-0.43250083923339844,-0.9200000762939453,-0.8999996185302734,0.5450019836425781,3,-0.01692759145964129,5.63421351346322,35.650001525878906,-1.116500251844359,35.20000076293945,1.0588208894939206,34.80500030517578,-0.01692759145964129
7185,2015-12-28,35.334999084472656,35.599998474121094,35.174999237060554,35.32500076293945,3599200.0,-0.0031034168796346684,-1.7419184150619147,-0.1999694819561782,48.42637423580414,48.601875253379035,-0.018720098907692773,0.026191593491290632,0.2997129442105688,0.2783410578647647,3.4740220069699097,0.42499923706053977,0.08260937115598921,-0.019250869750976562,-0.625137350039175,0.5866356105372219,-0.32219410989507935,0.2836923703931262,0.7608106325878978,70.72066808715357,18.85013165747806,0.30294324014409996,12,0.1250000000000071,-0.25499916076660156,-0.8099994659423828,-0.7899990081787109,0.045001983642578125,0,-0.020942348463076965,-1.093771234428086,35.44499969482422,5.63421351346322,35.650001525878906,-1.116500251844359,35.20000076293945,-0.020942348463076965
7186,2015-12-29,35.880001068115234,36.13000106811523,35.474998474121094,35.56999969482422,3558600.0,0.015423857301925636,-1.6199903870362033,31.005341472720335,52.030212015788976,48.884729261051156,-0.5572659261191006,-0.498698716123414,-0.26114604211626613,-0.25124537225416077,3.9629473905838237,0.795001983642571,-0.050085062990490314,0.49675102233887003,-0.15219444053476394,1.145696485212504,0.1722782909020495,0.8212237537756906,-1.3300018310546804,80.31496772527036,31.946024050711507,0.3244727314368171,12,-0.420001983642571,-0.6200008392333984,-1.590001106262207,-1.335000991821289,-1.9000015258789062,1,-0.033026793144219524,-1.7419184150619147,35.334999084472656,-1.093771234428086,35.44499969482422,5.63421351346322,35.650001525878906,-0.033026793144219524
7187,2015-12-30,35.68000030517578,35.96500015258789,35.665000915527344,35.8650016784668,2787000.0,-0.005574157106622346,-1.7906885967246855,-0.5967759798191103,52.626558665275354,49.0383737312387,-0.3195385983041916,-0.2907655456430547,-0.08755150148057567,-0.037953244264407715,4.478294909462907,0.2999992370605469,-0.05168802835792263,0.28225021362304403,-0.3801503094723344,0.9446507367184225,-0.04895004792464164,0.6134504751707297,-1.0984010314941344,60.86955079511491,12.509758060394368,0.33120026154768806,12,-0.2200012207031179,-0.2200012207031179,-1.4700002670288086,-1.135000228881836,-1.6700019836425852,2,-0.0016816528244901763,-1.6199903870362033,35.880001068115234,-1.7419184150619147,35.334999084472656,-1.093771234428086,35.44499969482422,-0.0016816528244901763
7188,2015-12-31,35.45500183105469,35.82500076293945,35.44499969482422,35.505001068115234,3592000.0,-0.0063060109920586305,-9.856629066535884,0.2702641400499,47.21951989257836,49.158692172352644,-0.1879895091374948,-0.06184984619765288,0.10643103891067796,0.19485203885521685,4.894755281892149,0.3800010681152344,-0.07045652424748283,0.052751731872561436,-0.6099348183835147,0.7154382821286376,-0.2785915432554802,0.38409500700060306,-0.8424345214843711,29.31958713470818,-15.364977126009812,0.33134327512803974,12,-0.11500167846679688,0.004997253417975855,-1.3212518692016602,-0.9100017547607422,-0.6300010681152415,3,0.018333032791224335,-1.7906885967246855,35.68000030517578,-1.6199903870362033,35.880001068115234,-1.7419184150619147,35.334999084472656,0.018333032791224335
7189,2016-01-04,35.415000915527344,35.435001373291016,34.78499984741211,34.94499969482422,7517600.0,-0.0011282164281911644,1.5490149146558558,-9.400167849240864,51.434663812743736,50.06506247067241,-0.14961289648994835,0.01806296205583635,0.12398307694442678,0.24410310678386793,4.594675181930929,0.6700019836425781,-0.059089253969844435,-0.011999320983889561,-0.634612358976625,0.6106137170088459,-0.3233058399802573,0.2993071980124782,-0.7720849307861286,46.840185601161956,1.206708427209449,0.31130651899636697,1,-0.07500076293945312,0.044998168945319605,-1.2962512969970703,-0.8700008392333984,-0.7250022888183594,0,0.02851894099741159,-9.856629066535884,35.45500183105469,-1.7906885967246855,35.68000030517578,-1.6199903870362033,35.880001068115234,0.02851894099741159
7190,2016-01-05,35.970001220703125,35.9900016784668,35.290000915527344,35.41999816894531,8426400.0,0.0156713339214527,1.3728679864999418,1.1702162197259918,54.975371753848336,51.292853125821225,-0.5579187901080047,-0.526521805564883,-0.471497017697466,-0.2991241821712407,4.315461570265834,0.7000007629394531,-0.09674591752391137,0.5192508697509766,-0.1488600750486171,1.1873618145505702,0.18519539735117974,0.8533063421507734,-1.297343534294427,88.10411136069749,41.42809721704549,0.33405547239979755,1,-0.5125007629394531,-0.5100021362304616,-1.756251335144043,-1.4250011444091797,-2.0149993896484304,1,0.0005560316120356568,1.5490149146558558,35.415000915527344,-9.856629066535884,35.45500183105469,-1.7906885967246855,35.68000030517578,0.0005560316120356568
7191,2016-01-06,35.044998168945305,35.69499969482422,34.80500030517578,35.34000015258789,8907200.0,-0.02571595830876472,-1.29677940155837,-0.5363642668886244,48.43749999999994,51.29603458692064,0.452269026897838,0.3830737167535361,0.4359375884852028,0.6284007729920873,4.0183388540796825,1.1650009155273438,-0.08637627507293644,-0.3835020065307688,-1.0753280988373817,0.308324085775844,-0.7294150526840752,-0.0375889603774624,-0.343193614902475,21.57659140697159,-25.665443143699637,0.3459130461533055,1,0.4125022888183665,0.41500091552735796,-0.8312482833862234,-0.4999980926513601,-0.10999679565428977,2,0.009559221477340119,1.3728679864999418,35.970001220703125,1.5490149146558558,35.415000915527344,-9.856629066535884,35.45500183105469,0.009559221477340119
7192,2016-01-07,34.99499893188477,35.40999984741211,34.5,34.5,9653600.0,-0.0014267153566250856,-2.676774994027481,-1.6779511980654926,40.90020738183795,49.503527185737276,0.5253799731558928,0.40085656259891067,0.456464263084996,0.680417275709992,4.115791046812718,0.9099998474121094,-0.00568380417513481,-0.400001144409174,-1.108298802582894,0.3082965137645459,-0.754149973496034,-0.04585231532231404,1.1350021362304545,33.22136740101688,-9.243119976730867,0.35414882908686024,1,0.32000160217284446,0.4400005340576101,-0.39499855041504617,-0.4499988555908274,0.6900024414062429,3,-0.02900412689321885,-1.29677940155837,35.044998168945305,1.3728679864999418,35.970001220703125,1.5490149146558558,35.415000915527344,-0.02900412689321885
7193,2016-01-08,33.46500015258789,35.24499893188477,33.380001068115234,35.115001678466804,12188600.0,-0.04372049795671984,-1.0494485455940317,-3.333343608634302,34.602665736993416,47.85034149943002,1.9141332940453992,1.874152244147595,1.9482755747506673,2.195493504922112,4.9154049946672,1.8649978637695384,0.02790916622569739,-1.8329999923706026,-2.9493499155898633,-0.716650069151342,-2.391174953980233,-1.2748250307609723,2.6324008941650305,3.2566691415910056,-40.51135379695991,0.5581749616096302,1,1.2900009155273438,1.4099998474121094,1.2212495803833008,1.0799999237060547,2.4300003051757812,4,0.016285616807420134,-2.676774994027481,34.99499893188477,-1.29677940155837,35.044998168945305,1.3728679864999418,35.970001220703125,0.016285616807420134
7194,2016-01-11,33.900001525878906,34.040000915527344,33.5,33.549999237060554,7736000.0,0.012998696288886169,-1.4,-0.21212240311833352,43.459577074821134,47.29847514820969,1.3822890031357744,1.364176822416809,1.456948676630077,1.7066725318060634,5.751961286187792,0.5750007629394531,0.01541595268000151,-1.3059986114501925,-2.5633459631008577,-0.048651259799527224,-1.934672287275525,-0.6773249356248598,2.0887035217285046,19.92338452724073,-28.06185398648736,0.6286736758253317,1,0.8549995422363281,0.9749984741210938,0.8199987411499023,0.6449985504150391,1.904998779296875,0,0.027286111959446524,-1.0494485455940317,33.46500015258789,-2.676774994027481,34.99499893188477,-1.29677940155837,35.044998168945305,0.027286111959446524
7195,2016-01-12,34.459999084472656,34.85499954223633,34.005001068115234,34.404998779296875,5549000.0,0.01651910127987022,1.0118278016540865,0.15714270144194933,47.22890857481824,46.76499698810182,0.7656346128722689,0.779565863867461,0.8483893721364311,1.1108139400211243,5.962622283138413,0.9549980163574219,-0.07819622476641541,-0.7050010681152372,-2.0049446312394394,0.594942495008965,-1.3549728496773383,-0.0550292865531361,1.4243578039550684,46.65220980682625,-5.397943462588017,0.6499717815621013,1,0.22500228881835938,0.41500091552734375,0.35000133514404297,0.08500099182128906,1.3349990844726562,1,0.006674392000781015,-1.4,33.900001525878906,-1.0494485455940317,33.46500015258789,-2.676774994027481,34.99499893188477,0.006674392000781015
7196,2016-01-13,33.845001220703125,34.61999893188477,33.81999969482422,34.610000610351555,6169800.0,-0.017846717356607367,1.038224917631261,-13.909002635594266,39.4879844500121,45.30515540862813,1.1863703184065528,1.3354435283912878,1.4049048275959564,1.6903216571962787,6.534892407932229,0.799999237060554,-0.13061234705016034,-1.2389989852905288,-2.656779338921538,0.17878136834048064,-1.94788916210603,-0.5301088084750276,1.9391814349121006,22.906425231888633,-29.92083726381452,0.7088901768155034,1,0.8400001525878906,1.029998779296875,1.0837488174438477,0.6999988555908203,2.6699981689453125,2,0.003250128715737155,1.0118278016540865,34.459999084472656,-1.4,33.900001525878906,-1.0494485455940317,33.46500015258789,0.003250128715737155
7197,2016-01-14,34.235000610351555,34.61999893188477,33.49499893188477,33.84999847412109,6743400.0,0.011523101657028967,-1.0547922298710157,-0.5032711678468182,38.919338746198676,44.382913059030386,0.6368093657491514,0.914352475977843,0.9592655269084744,1.2889339723792759,7.11307333045224,1.125,-0.16488500186199673,-0.7994997024536232,-2.2648823818565447,0.6658829769492982,-1.532191042155084,-0.06680836275216251,1.4530147817636703,45.84453198826694,-5.771136730702651,0.7326913397014608,1,0.45000076293946023,0.6399993896484446,0.6937494277954173,0.3099994659423899,2.1100006103515767,3,0.020446932976767807,1.038224917631261,33.845001220703125,1.0118278016540865,34.459999084472656,-1.4,33.900001525878906,0.020446932976767807
7198,2016-01-15,33.755001068115234,33.990001678466804,33.24499893188477,33.24499893188477,7846400.0,-0.014020725388600885,-1.9215671608300364,1.3246735231753775,37.31232233161631,42.813764005571784,0.9502311331622195,1.2895622100619661,1.3606201624644285,1.7715636288767698,7.80376291696701,0.9900016784667827,-0.2838711499508264,-1.170999336242673,-2.679472301762708,0.3374736292773619,-1.9252358190026868,-0.41676285348265907,1.8406937510399928,31.677139309847774,-15.596304231788622,0.7542364827600165,1,0.8624992370605469,1.0524978637695384,1.1737489700317383,0.7899990081787109,3.3649978637695384,4,0.05717672179245903,-1.0547922298710157,34.235000610351555,1.038224917631261,33.845001220703125,1.0118278016540865,34.459999084472656,0.05717672179245903
7199,2016-01-19,34.06999969482422,34.334999084472656,33.709999084472656,34.084999084472656,6562600.0,0.009331909842732244,1.4271873425972563,-0.029410444746959884,40.78660026739006,41.23723384040976,0.4742528966787489,0.9230463396070405,0.9778809305223461,1.4656840072636257,7.866109388187587,0.625,-0.3970563644633458,-0.7932506561279311,-2.3358639761058626,0.7493626638500004,-1.5645573161168969,-0.02194399613896536,1.3846533710947782,51.24226398642799,6.648269839829091,0.7713066599889644,1,0.39999961853027344,0.737499237060554,0.8850002288818359,0.47500038146972656,3.470001220703125,1,0.053566210134621706,-1.9215671608300364,33.755001068115234,-1.0547922298710157,34.235000610351555,1.038224917631261,33.845001220703125,0.053566210134621706
7200,2016-01-20,33.72499847412109,34.049999237060554,32.81999969482422,33.674999237060554,7498200.0,-0.010126246662559901,2.5142805761275997,-3.3334181078322165,33.833431872567814,39.614559604028415,0.522228767695303,1.2589553190883933,1.2394198122164326,1.8022428472968315,8.725686188458853,1.25,-0.4786543400836649,-1.0915018081665124,-2.714621643586831,0.5316180272538062,-1.9030617258766682,-0.27994189045635665,1.5970753437558542,50.277731271417345,9.780757684625563,0.8115599177101587,1,0.3900012969970774,0.8700008392334055,1.2112512588501048,0.8200016021728587,4.095001220703132,2,0.061675372132360184,1.4271873425972563,34.06999969482422,-1.9215671608300364,33.755001068115234,-1.0547922298710157,34.235000610351555,0.061675372132360184
7201,2016-01-21,33.924999237060554,34.09000015258789,33.389999389648445,33.650001525878906,7644200.0,0.0059303416453209135,1.3140538597829485,5.500038147556447,36.83419481235293,39.16278042964119,0.16388267864358852,1.0431285176193228,0.978965269304382,1.5898472988212191,9.488896832157593,0.700000762939446,-0.58993032018261,-0.8475009918212848,-2.518925362061978,0.8239233784194084,-1.6832131769416279,-0.011788806700941734,1.1969086509721691,61.38888947757714,22.499433434872813,0.8357121851203458,1,0.10750007629393821,0.6700000762939382,1.0112504959106374,0.6200008392333913,3.124999999999993,3,0.05512156150152303,2.5142805761275997,33.72499847412109,1.4271873425972563,34.06999969482422,-1.9215671608300364,33.755001068115234,0.05512156150152303
7202,2016-01-22,34.47499847412109,34.889999389648445,34.294998168945305,34.360000610351555,6650000.0,0.0162122107422098,-3.8570983713761944,0.4181775305525007,42.98995953909269,40.09470196320777,-0.5225917979697385,0.4595925594121013,0.4036381419353887,1.0362738439316317,10.15412897352546,0.9650001525878906,-0.7675570940102148,-0.26125164031983417,-1.9250678904439056,1.4025646098042373,-1.0931597653818699,0.5706564847422015,0.4627567584549581,79.95164363719398,38.20543242588051,0.8319081250620368,1,-0.6199989318847585,0.12000083923340554,0.46125125885010476,0.07000160217285867,3.260002136230476,4,0.059173343170956016,1.3140538597829485,33.924999237060554,2.5142805761275997,33.72499847412109,1.4271873425972563,34.06999969482422,0.059173343170956016
7203,2016-01-25,34.380001068115234,34.65999984741211,34.115001678466804,34.53499984741211,4817600.0,-0.0027555448937049976,1.6913570944163616,-1.3478405095203343,42.65435999400043,40.00523339867214,-0.31754534669545365,0.47913165168402827,0.4595923528319048,1.130301782587992,10.582142739234339,0.5449981689453054,-0.8492922042043176,-0.2927490234375014,-1.9058975058719412,1.3203994589969383,-1.0993232646547213,0.5138252177797185,0.5099983215332102,75.36239629366145,32.84527107523719,0.8065742412172187,1,-0.5250015258789062,0.2149982452392578,0.32124900817871094,0.16499900817871094,3.3400001525878977,0,0.05715532552470681,-3.8570983713761944,34.47499847412109,1.3140538597829485,33.924999237060554,2.5142805761275997,33.72499847412109,0.05715532552470681
7204,2016-01-26,34.845001220703125,35.080001831054695,34.31999969482422,34.435001373291016,4453600.0,0.013525309428193744,-1.3749947846197166,-2.645181138019295,41.91228657148653,39.414497620524166,-0.7089544740871077,-0.034913669954903526,0.004313278901250328,0.6744510002215804,10.852205663464352,0.7600021362304759,-0.8769869428989168,0.20225105285644673,-1.3722817412464323,1.7767838469593258,-0.5850153441949928,0.9895174499078863,-2.0250015258789062,89.60175273358219,50.667851293775996,0.7872663970514402,1,-0.8950004577636719,-0.2500019073486328,-0.15375137329101562,-0.3000011444091797,2.7649993896484375,1,0.06528906963647807,1.6913570944163616,34.380001068115234,-3.8570983713761944,34.47499847412109,1.3140538597829485,33.924999237060554,0.06528906963647807
7205,2016-01-27,34.595001220703125,35.20000076293945,34.419998168945305,34.84999847412109,4484400.0,-0.007174630255184611,-1.5785066646489496,-0.6219447519980474,46.417216700622426,40.184412315036425,-0.48923927408870327,0.16527896521671437,0.27470853007041995,0.9206633603928367,11.292531575389082,0.7800025939941477,-0.7358278322663381,-0.010749053955080967,-1.5511981187660098,1.5297000108558478,-0.7809735863605454,0.7594754784503834,-1.7298014831542972,66.57463628680588,24.39403888647061,0.7702245324054633,1,-0.5850009918212891,-0.12000083923339844,0.22624778747558594,-0.05000114440917969,3.104999542236328,2,0.08512789683215294,-1.3749947846197166,34.845001220703125,1.6913570944163616,34.380001068115234,-3.8570983713761944,34.47499847412109,0.08512789683215294
7206,2016-01-28,34.69499969482422,34.80500030517578,34.384998321533196,34.775001525878906,3821000.0,0.002890546916970438,5.000054495912908,0.3137360500254403,47.63033418124595,41.152300696708345,-0.5095726949703163,-0.029564518550301955,0.26180841939947896,0.8126300864794587,11.055755031694204,0.42000198364258523,-0.6847940264750036,0.1484994888305664,-1.2720793211289987,1.5690782987901315,-0.5617899161492161,0.858788893810349,-1.7364079162597648,53.45608348041287,9.723239764988321,0.710289404979781,1,-0.6849994659423828,-0.2199993133544922,0.0924997329711914,-0.14999961853027344,2.990001678466797,3,0.09007061615470158,-1.5785066646489496,34.595001220703125,-1.3749947846197166,34.845001220703125,1.6913570944163616,34.380001068115234,0.09007061615470158
7207,2016-01-29,35.61999893188477,35.77000045776367,34.755001068115234,34.935001373291016,8097000.0,0.026660880391895292,1.0609111892553407,-8.562273507533943,68.820980135557,44.65326267492397,-1.3605228319134213,-1.011130579050139,-0.586759445228374,-0.10967786280757252,10.969523140715218,1.0750007629394531,-0.6756105331429296,1.0764987945556683,-0.33422007923346797,2.4872176683448046,0.3711393576611002,1.7818582314502365,-2.57175079394532,90.93645700798476,40.34521727977444,0.7053594368945679,1,-1.3249988555908274,-1.1449985504150462,-0.8562498092651367,-1.0749988555908274,2.075000762939446,4,0.04014599517283335,5.000054495912908,34.69499969482422,-1.5785066646489496,34.595001220703125,-1.3749947846197166,34.845001220703125,0.04014599517283335
7208,2016-02-01,36.10499954223633,36.24499893188477,35.23500061035156,35.470001220703125,6372600.0,0.01361596364107176,1.2076535993762867,0.9270081529002844,69.09092470402197,47.798187612327524,-1.650710045635897,-1.5230244401797677,-1.028898034866117,-0.6017536092109381,11.405224613591034,1.0099983215332102,-0.5388130251922476,1.5289995193481474,0.004502917584858324,3.0534961211114364,0.7667512184665028,2.291247820229792,-2.8934462651074213,92.72730155144261,36.676436093284345,0.7622483008816456,2,-1.572500228881836,-1.572500228881836,-1.3412504196166921,-1.5599994659423828,1.3699989318847656,0,0.045146131803946554,1.0609111892553407,35.61999893188477,5.000054495912908,34.69499969482422,-1.5785066646489496,34.595001220703125,0.045146131803946554
7209,2016-02-02,36.42499923706055,36.68999862670898,36.15499877929688,36.45500183105469,7232600.0,0.008863030020257456,1.140015716672647,-0.047248304407639025,67.75070384192594,51.56677338670065,-1.7897319809963363,-1.8587784732448114,-1.3040125322875724,-0.9168205202142943,12.217013388942993,0.5849990844726491,-0.40779131141656677,1.798499298095706,0.09999855131137991,3.497000044880032,0.9492489247035394,2.6477496714878725,-2.97077030755117,88.50328179769063,29.972084624016404,0.8492503733921638,2,-1.385000228881836,-1.6700000762939453,-1.2749996185302734,-1.8799991607666016,1.3250007629394531,1,0.03555256035050203,1.2076535993762867,36.10499954223633,1.0609111892553407,35.61999893188477,5.000054495912908,34.69499969482422,0.03555256035050203
7210,2016-02-03,35.9900016784668,36.64500045776367,35.5,36.57500076293945,6323000.0,-0.011942280513520531,2.1586286002925483,19.49828353464717,70.02804572514624,55.254979043677686,-1.1171343277193841,-1.499063467139635,-0.8179429254768422,-0.4828025281980288,12.784559867395698,1.1450004577636719,-0.2204005234549271,1.362501716613771,-0.33934984696135473,3.0643532801888966,0.5115759348262046,2.2134274984013373,-2.2121957792374616,69.63137286054294,6.321495178790798,0.8509257817875643,2,-0.5875015258789062,-1.2350025177001953,-0.7537527084350586,-1.4450016021728516,1.7549972534179759,2,0.04501247169582734,1.140015716672647,36.42499923706055,1.2076535993762867,36.10499954223633,1.0609111892553407,35.61999893188477,0.04501247169582734
7211,2016-02-04,35.380001068115234,35.7599983215332,34.860000610351555,35.435001373291016,6250800.0,-0.01694916871083485,1.5532059953465922,0.09401776282327165,60.26907504938592,57.1748807670436,-0.31182898659512404,-0.9092986640865632,-0.20239705943049557,0.12018649756117838,13.250775005783877,1.1300010681152415,-0.08358252642382524,0.7357509613037081,-0.9898312196905152,2.4613331422979314,-0.12704012919340357,1.5985420518008198,-1.3109758961379328,32.2997823549823,-31.847087257436684,0.8627910904971126,2,0.02249908447265625,-0.6250019073486328,-0.1100015640258789,-0.8350009918212891,2.559997558593743,3,0.06557375988648628,2.1586286002925483,35.9900016784668,1.140015716672647,36.42499923706055,1.2076535993762867,36.10499954223633,0.06557375988648628
7212,2016-02-05,33.97999954223633,35.76499938964844,33.950000762939446,35.654998779296875,9205200.0,-0.03957042067872063,-1.0922213012209163,30.454362602302677,51.73209117221419,58.1835175646229,1.1293344133391372,0.4329609145468396,1.179903654238636,1.5096746558272258,13.577316002079694,1.8149986267089915,0.11298788895210521,-0.6135005950927734,-2.355275475536139,1.1282742853505923,-1.4843880353144527,0.25738684512890586,2.709999084472649,1.094846813333333,-64.38494698904108,0.8708874402216823,2,1.3400001525878835,0.7749996185302734,1.380000114440918,0.5650005340576172,4.045001983642578,4,0.10903478166471015,1.5532059953465922,35.380001068115234,2.1586286002925483,35.9900016784668,1.140015716672647,36.42499923706055,0.10903478166471015
7213,2016-02-08,34.009998321533196,34.150001525878906,33.40999984741211,33.735000610351555,8739600.0,0.0008828363655384308,1.6666529201118288,-0.16417781279962468,49.516896787481826,59.02847425528905,1.1637075386512947,0.46998171412389667,1.1331547970454068,1.4711462573631096,12.893561912864836,0.7400016784667969,0.28319626958830213,-0.6107517242431726,-2.2942671402356254,1.0727636917492802,-1.4525094322393954,0.23100598375305026,2.625200347900389,18.292643214023027,-46.964454380895006,0.841757707996226,2,1.0400009155273509,0.7450008392334055,1.4500007629394673,0.5350017547607493,4.150001525878913,0,0.10835053087779456,-1.0922213012209163,33.97999954223633,1.5532059953465922,35.380001068115234,2.1586286002925483,35.9900016784668,0.10835053087779456
7214,2016-02-09,34.825000762939446,35.110000610351555,33.759998321533196,33.764999389648445,9131400.0,0.023963613102863324,-1.5233604877091949,3.8545825299282312,58.233554391729655,60.341400665412074,0.38618070376654856,-0.2868772960554793,0.29247404690945444,0.6474766694140044,11.830805506444364,1.3500022888183594,0.39361010298421917,0.15800075531004865,-1.4926465491419307,1.808648059762028,-0.667322896915941,0.9833244075360383,1.681189953613277,43.740360079053026,-22.444420598642246,0.825323652225989,2,0.22499847412110086,-0.07000160217284446,0.5749988555908274,-0.2800006866455007,3.7849998474121165,1,0.07609469212134967,1.6666529201118288,34.009998321533196,-1.0922213012209163,33.97999954223633,1.5532059953465922,35.380001068115234,0.07609469212134967
7215,2016-02-10,34.689998626708984,35.48500061035156,34.639999389648445,35.125,5394800.0,-0.003876586741503485,-2.158883968997612,-0.41037812237965376,55.78231017910338,61.247175776285125,0.5990744125421799,-0.14098927804316475,0.4046966680876736,0.7651945608059378,11.797089516923455,0.8450012207031179,0.5197086942408617,0.01149864196777628,-1.6362786840955295,1.659275968031082,-0.8123900210638766,0.8353873049994291,1.6923444550781142,54.352400344051745,-11.92518488755475,0.8238886630316541,2,0.3600006103515625,0.06500053405761719,0.7100009918212891,-0.14499855041503906,4.270000457763672,2,0.08820990182844857,-1.5233604877091949,34.825000762939446,1.6666529201118288,34.009998321533196,-1.0922213012209163,33.97999954223633,0.08820990182844857
7216,2016-02-11,33.955001831054695,34.700000762939446,33.705001831054695,34.084999084472656,7182200.0,-0.021187570618362406,-2.158740538904053,0.29884331728533087,46.17649269765484,58.73112161651822,1.36120936014035,0.6352401188803398,1.1198315538272183,1.4878782882264048,11.77024671039569,0.9949989318847514,0.6046674219508219,-0.7289981842040945,-2.365758941205911,0.9077625727977221,-1.5473785627050063,0.08938219429681737,2.308447521357401,23.142339260289052,-39.69514817928845,0.8183803785009092,2,1.0949974060058523,0.799997329711907,1.5037479400634695,0.5899982452392507,4.969997406005852,3,0.11161822696071266,-2.158883968997612,34.689998626708984,-1.5233604877091949,34.825000762939446,1.6666529201118288,34.009998321533196,0.11161822696071266
7217,2016-02-12,34.935001373291016,34.970001220703125,33.904998779296875,34.40999984741211,6438000.0,0.02886171372077584,2.579832794788942,-4.038558600857079,53.610933516531546,57.011122595685954,0.306004121919635,-0.30528011157919366,0.12804685460443466,0.4962693373521887,11.314270484995589,1.06500244140625,0.6950123819334877,0.21600131988525106,-1.4102364174518556,1.8422390572223577,-0.5971175487833023,1.0291201885538044,1.214309998921081,73.49402241754282,11.735194755421887,0.8131188686685528,2,0.11499786376953125,-0.18000221252441406,0.5237483978271484,-0.3900012969970703,3.9699974060058665,4,0.08601680650613575,-2.158740538904053,33.955001831054695,-2.158883968997612,34.689998626708984,-1.5233604877091949,34.825000762939446,0.08601680650613575
7218,2016-02-16,35.685001373291016,35.90999984741211,35.165000915527344,35.52000045776367,7850400.0,0.02146844054723296,1.4227691696956914,0.31428654469358985,55.26976427843568,55.62435153307592,-0.5697535825180964,-0.9520898507224373,-0.6244603470216532,-0.2551090381123231,10.560176348460187,0.9749984741210938,0.7945293082322564,0.8695013046264677,-0.7448881380253383,2.4838907472782736,0.06230658330056826,1.676696025952367,0.3547375379290827,89.79597838855275,30.255419894840927,0.8071947213259024,2,-0.657501220703125,-0.9300022125244141,-0.3100013732910156,-1.1400012969970703,3.174999237060547,1,0.06557377224424887,2.579832794788942,34.935001373291016,-2.158740538904053,33.955001831054695,-2.158883968997612,34.689998626708984,0.06557377224424887
7219,2016-02-17,35.89500045776367,36.185001373291016,35.69499969482422,35.79999923706055,6856600.0,0.005884799674684471,-2.2131225454636416,0.5757617792574097,58.196720128574135,54.30975980012346,-0.9642392671829398,-1.0733872892962921,-0.8202321304489004,-0.4648003621873471,10.326976434610739,0.5,0.6795225268629679,0.9882503509521499,-0.6547713798856023,2.631272081789902,0.16673948553327023,1.8097612163710295,-2.4850006103515625,88.30641253805081,28.430574606428564,0.8215108654188773,2,-1.0974998474121094,-1.1400012969970703,-1.0799999237060547,-1.3500003814697266,2.6650009155273438,2,0.06310069259683049,1.4227691696956914,35.685001373291016,2.579832794788942,34.935001373291016,-2.158740538904053,33.955001831054695,0.06310069259683049
7220,2016-02-18,35.80500030517578,36.0,35.380001068115234,35.79999923706055,5887400.0,-0.0025073172152146883,2.139231460109902,0.052642145840025696,57.00758123091448,53.94737159807108,-1.0093893788691517,-0.8638593186120431,-0.7352939795520541,-0.37557151902308306,9.117881037157973,0.6199989318847656,0.5144090888902184,0.7942501068115249,-0.7962955165291987,2.3847957301522484,-0.0010227048588333787,1.589522918481883,-2.3395004272460938,84.67737345739302,22.99849909975776,0.7952728116703601,2,-1.0074996948242188,-1.0500011444091797,-0.9899997711181641,-1.260000228881836,3.075000762939446,3,0.07834102168043566,-2.2131225454636416,35.89500045776367,1.4227691696956914,35.685001373291016,2.579832794788942,34.935001373291016,0.07834102168043566
7221,2016-02-19,35.79499816894531,35.849998474121094,35.125,35.44499969482422,5930800.0,-0.00027935026239955807,2.152173552485363,69.98474446987032,51.24910214401742,53.89370615049366,-1.0441307184034017,-0.7447627880974679,-0.7304133371573087,-0.36425108544904816,7.817920394302599,0.7249984741210938,0.3266333921463769,0.6907480239868136,-0.8501377762002136,2.2316338241738407,-0.07969487610670001,1.4611909240803271,-2.2751082611084,82.89461576170885,23.887348605035157,0.7704429000935127,2,-0.99749755859375,-1.039999008178711,-1.0149974822998047,-1.2499980926513672,3.515003204345703,4,0.08842020051486421,2.139231460109902,35.80500030517578,-2.2131225454636416,35.89500045776367,1.4227691696956914,35.685001373291016,0.08842020051486421
7222,2016-02-22,36.51499938964844,36.665000915527344,36.0099983215332,36.19499969482422,7373800.0,0.020114576268585482,1.1129022334338277,0.9142888283378746,52.83149000249221,54.26199428549481,-1.5273429911535743,-1.3745710696623732,-1.4529167803108152,-1.0638045472368773,7.749556154010794,0.8700027465820312,0.16514588007500208,1.3087491989135742,-0.32408743926580286,2.9415858370929513,0.49233087982388213,2.1251675180032663,-2.941807252502443,90.25964696731748,34.050536286965205,0.81641831908969,2,-1.3299980163574219,-1.760000228881836,-1.7349987030029297,-1.9699993133544922,2.825000762939453,0,0.06600027078448512,2.152173552485363,35.79499816894531,2.139231460109902,35.80500030517578,-2.2131225454636416,35.89500045776367,0.06600027078448512
7223,2016-02-23,36.34500122070313,36.78499984741211,36.10499954223633,36.51499938964844,9213000.0,-0.004655570910224283,-1.0923037196145404,-0.5312447845885861,49.43583910694123,53.28447036496276,-1.1077882122258487,-1.106545096558655,-1.2790658894446736,-0.8772532107863213,7.52873435808406,0.6800003051757812,0.10104406253265097,1.0405010223388729,-0.6192544180355881,2.700256462713334,0.21062330215163882,1.870378742526107,-2.6481367324218823,73.49405619555193,20.48717075239132,0.8298777201872317,2,-1.1000003814697337,-1.542501449584968,-1.5650005340576243,-1.8000011444091868,2.8299980163574148,1,0.07043602896168033,1.1129022334338277,36.51499938964844,2.152173552485363,35.79499816894531,2.139231460109902,35.80500030517578,0.07043602896168033
7224,2016-02-24,37.11999893188477,37.32500076293945,35.86999893188477,36.59000015258789,18575000.0,0.021323364566024017,2.095740536328795,-3.117673458397084,57.60428806867489,53.48691235269293,-1.7019871141602536,-1.7943648618233752,-2.051925699842087,-1.6465112223959508,7.9639558631860226,1.4550018310546804,0.2249661227836981,1.7017488479614329,-0.12848606307271382,3.5319837589955796,0.7866313924443631,2.6168663034785027,-3.237846322055674,90.68173818354616,38.13456124269538,0.9151174555170731,2,-1.6049976348877024,-2.047498703002937,-2.4074993133544993,-2.5749988555908274,2.2700004577636648,2,0.04687504656612984,-1.0923037196145404,36.34500122070313,1.1129022334338277,36.51499938964844,2.152173552485363,35.79499816894531,0.04687504656612984
7225,2016-02-25,37.540000915527344,37.56999969482422,36.6150016784668,36.974998474121094,10118600.0,0.011314708936637441,2.05599365234375,1.066044797604638,64.91712255976674,55.56920455959426,-1.8720697298430693,-2.089554932339979,-2.45003570690362,-2.0533231677357264,8.632873147319103,0.9549980163574219,0.39362859000316064,1.9745008468627958,-0.04132057019315738,3.990322263918749,0.9665901383348228,2.982411555390769,-3.38242045344942,98.77305590833491,41.86097519348695,1.0079107085279753,2,-1.8025016784667969,-2.345001220703125,-2.901251792907715,-2.9950008392333984,1.7399978637695384,3,0.02717102911262259,2.095740536328795,37.11999893188477,-1.0923037196145404,36.34500122070313,1.1129022334338277,36.51499938964844,0.02717102911262259
7226,2016-02-26,37.81999969482422,37.915000915527344,37.16999816894531,37.50500106811523,12228600.0,0.007458678009276909,1.9504996865156403,0.5575172842173616,81.37255574165042,58.65382925127414,-1.7278663833142858,-2.238185570410735,-2.7104015938829775,-2.3230002484517485,9.387932317131407,0.7450027465820312,0.45321021162239816,2.098249626159671,-0.10884478884032234,4.305344041159664,0.9947024186596707,3.201796833659671,-3.321177309471665,95.35446804144864,30.085529430871404,1.103547207499998,2,-1.2999992370605469,-2.167499542236328,-3.4650001525878906,-3.31500053405761,1.0349998474121094,4,0.028027535215344512,2.05599365234375,37.540000915527344,2.095740536328795,37.11999893188477,-1.0923037196145404,36.34500122070313,0.028027535215344512
7227,2016-02-29,37.04999923706055,37.86999893188477,37.02999877929688,37.74499893188477,9188000.0,-0.02035961036427636,-1.285712802840045,-2.206357856494069,72.15743910386891,60.53023756521116,-0.6999057371458761,-1.4288162340309327,-1.9215737735117813,-1.5482483676188679,9.659683272246067,0.8400001525878906,0.5385315983932983,1.256749153137207,-1.0277597707286645,3.5412580770030786,0.11449469120427125,2.399003615070143,-2.1412354280870147,57.70167044405257,-12.95139200689286,1.1422544619329364,2,-0.529998779296875,-1.3874988555908203,-2.7362499237060547,-2.545000076293938,1.7449989318847656,0,0.060998709386472116,1.9504996865156403,37.81999969482422,2.05599365234375,37.540000915527344,2.095740536328795,37.11999893188477,0.060998709386472116
7228,2016-03-01,37.73500061035156,37.75,37.040000915527344,37.18000030517578,5745200.0,0.018488566461448697,1.427351096156605,-0.7985619408309924,71.61961400702533,62.0216702183724,-1.1885195514300122,-2.092736454476089,-2.6019663983227588,-2.2183992973174753,9.47775311946771,0.7099990844726562,0.7964050007621424,1.860250473022461,-0.5819453494778912,4.302446295522813,0.6391525617722849,3.081348384272637,-2.4654883485915704,91.19803762463039,16.432634714323,1.221097911250176,3,-1.2150001525878906,-2.072500228881836,-3.5100011825561523,-3.230001449584954,0.3600006103515696,1,0.042533444183807445,-1.285712802840045,37.04999923706055,1.9504996865156403,37.81999969482422,2.05599365234375,37.540000915527344,0.042533444183807445
7229,2016-03-02,37.72000122070313,37.875,37.33000183105469,37.57500076293945,4489400.0,-0.00039749276284140045,1.3956067910291343,0.2612619424015524,72.91984918953531,63.78969999155249,-0.9917082183392338,-2.0825160121796173,-2.5630948285343536,-2.197507398169755,8.914555997879944,0.5449981689453125,0.9379028068254556,1.780500984191903,-0.7884983315518781,4.349500299935684,0.4960013263200125,3.0650006420637936,-2.1330303204910592,85.00001467192172,7.336387166877856,1.2844996578718921,3,-1.2000007629394602,-2.0575008392334055,-3.495001792907722,-3.6525020599365234,0.3699989318847585,2,0.038573647117456034,1.427351096156605,37.73500061035156,-1.285712802840045,37.04999923706055,1.9504996865156403,37.81999969482422,0.038573647117456034
7230,2016-03-03,37.61000061035156,37.61999893188477,37.0,37.540000915527344,5720600.0,-0.0029162409011587176,12.778314682941353,0.4827549919759833,80.53465669640244,67.04365049737305,-0.6691060167485432,-1.9446284292136369,-2.408569815059302,-2.0848286987391162,8.996594634012062,0.7200012207031321,1.0183533925616928,1.5895004272460938,-1.0861460495509405,4.265146904043128,0.25167718884757306,2.9273236656446144,-1.7436661083016602,66.66666666666666,-17.154373562844995,1.3378232383985176,3,-0.7175006866455078,-1.947500228881836,-3.33750057220459,-3.542501449584954,0.11499786376953125,3,0.04732780511593404,1.3956067910291343,37.72000122070313,1.427351096156605,37.73500061035156,-1.285712802840045,37.04999923706055,0.04732780511593404
7231,2016-03-04,37.70000076293945,37.86999893188477,37.2599983215332,37.61000061035156,6391400.0,0.002392984608543758,1.837235297770541,1.2857220708446866,77.13443304403043,69.74397750198841,-0.5145771123392748,-1.9519877432040431,-2.4567562714635898,-2.175991156614714,9.875634602204498,0.6100006103515696,1.0679020904140586,1.5635005950927763,-1.1951036469086063,4.322104837094159,0.184198474092085,2.9428027160934676,-1.5878262912722576,80.00008719308036,-4.915449872485652,1.3793021210006895,3,-0.8075008392333984,-2.0375003814697266,-3.457500457763672,-3.6325016021728445,0.31999969482421875,4,0.0419097608589607,12.778314682941353,37.61000061035156,1.3956067910291343,37.72000122070313,1.427351096156605,37.73500061035156,0.0419097608589607
7232,2016-03-07,37.685001373291016,38.09500122070313,37.48500061035156,37.6150016784668,7228200.0,-0.0003978617863367173,-2.6969528829704044,0.7777730682829653,72.93577660575991,72.35508166852382,-0.35331430669177877,-1.7340950106954125,-2.4119893656056703,-2.1686399767787776,10.248225130276106,0.6100006103515696,1.1471514240797163,1.3632511138916001,-1.2808295276663344,4.007331755449535,0.04121079311263287,2.6852914346705674,-1.3564877283606052,62.55713330174704,-20.842959965781212,1.3220403207789677,3,-0.7025012969970632,-1.9325008392333984,-3.4425010681152344,-3.617502212524407,0.6299972534179616,0,0.03104678589117804,1.837235297770541,37.70000076293945,12.778314682941353,37.61000061035156,1.3956067910291343,37.72000122070313,0.03104678589117804
7233,2016-03-08,37.69499969482422,38.02000045776367,37.525001525878906,37.59000015258789,4904800.0,0.00026531302026944203,-3.2128143109913476,1.5,71.63460700822276,73.91400599514024,-0.169501775869918,-1.5324360400438053,-2.4059973369500227,-2.1795997803726053,10.177908185106554,0.4949989318847656,1.3000745716617814,1.1889993667602567,-1.2848928071717793,3.662891540692293,-0.04794672020575774,2.4259454537262712,-1.1191777892856294,63.47022100833269,-18.51161042642024,1.236946086966017,3,-0.3399982452392578,-1.9424991607666016,-3.309999465942383,-3.62750053405761,0.470001220703125,1,0.0291815488268099,-2.6969528829704044,37.685001373291016,1.837235297770541,37.70000076293945,12.778314682941353,37.61000061035156,0.0291815488268099
7234,2016-03-09,37.474998474121094,37.88000106811523,37.34000015258789,37.86000061035156,3763000.0,-0.005836350244972532,1.5411625318637645,-3.6667029972752045,69.46384396913392,74.41919726284772,0.11862666784688258,-1.163370958378806,-2.1656236802277675,-1.9541050223757637,10.992584828035627,0.5400009155273366,1.3924390446314732,0.8364982604980469,-1.5402642564697686,3.2132607774658624,-0.35188299798586087,2.0248795189819546,-0.6864914644594649,43.37880772553691,-36.68148971614128,1.1883812584839095,3,0.07250213623046875,-1.7224979400634766,-2.9424991607666016,-3.407499313354485,1.1750030517578125,2,0.016544436873298096,-3.2128143109913476,37.69499969482422,-2.6969528829704044,37.685001373291016,1.837235297770541,37.70000076293945,0.016544436873298096
7235,2016-03-10,37.75,37.88000106811523,37.22000122070313,37.775001525878906,4629600.0,0.00733826649969882,4.617005389260656,0.06493866793492262,71.45995279992906,73.31779693598978,-0.1379620245623343,-1.2620780112005292,-2.413091001834296,-2.2216388296542675,11.91687870177747,0.6599998474120952,1.546592913031489,0.9584997177123995,-1.2800779893658856,3.1970774247906846,-0.1607891358267466,2.0777885712515456,-0.7785838007925605,60.57128906249919,-18.340225523293682,1.1192888535391432,3,-0.2024993896484375,-1.9974994659423828,-2.8525009155273438,-2.9950008392333984,1.0649986267089773,3,0.009006626558619724,1.5411625318637645,37.474998474121094,-3.2128143109913476,37.69499969482422,-2.6969528829704044,37.685001373291016,0.009006626558619724
7236,2016-03-11,37.74499893188477,38.060001373291016,37.45500183105469,37.86999893188477,5639400.0,-0.00013247862556897694,1.3960146241238287,4.999694842844065,66.01561840313221,72.63537241368569,-0.16172583129903728,-1.0103844633355834,-2.3976158775970475,-2.214711787840507,12.368482524409385,0.6049995422363281,1.5773925659655248,0.7639987945556683,-1.0683753068252244,2.596372895936561,-0.15218825613477804,1.6801858452461147,-0.6162808296679358,59.99973842075893,-16.754385246114126,0.9161870506904456,3,-0.19749832153321023,-1.9924983978271555,-2.6662492752075266,-2.989999771118171,1.1150016784667898,4,-0.0005298836489510128,4.617005389260656,37.75,1.5411625318637645,37.474998474121094,-3.2128143109913476,37.69499969482422,-0.0005298836489510128
7237,2016-03-14,37.93999862670898,38.06499862670898,37.72000122070313,37.79999923706055,4526800.0,0.005166239246054971,-1.300017802192227,-1.1199951171874432,70.6338514015675,72.5258432353015,-0.24272806952850345,-1.021064871582169,-2.5732120416454336,-2.4105439767705192,13.102466531116244,0.34499740600584516,1.5196035492173436,0.8087486267089758,-0.7958921601628006,2.4133894135807523,0.006428233273084061,1.6110690201448676,-0.7199974060058452,85.20705518010368,7.708407874312911,0.8023203934358888,3,-0.39249801635741477,-2.18749809265136,-2.861248970031731,-3.1849994659423757,0.8700027465820384,0,0.0021086408526744815,1.3960146241238287,37.74499893188477,4.617005389260656,37.75,1.5411625318637645,37.474998474121094,0.0021086408526744815
7238,2016-03-15,38.025001525878906,38.30500030517578,37.63000106811523,37.70000076293945,5705000.0,0.002240456042349237,-1.9032215723109913,2.3214441416894913,64.25197853201152,71.56274649557663,-0.31544017868843355,-0.9715860147857853,-2.6301701270971236,-2.4966120873445874,14.028879632417643,0.674999237060554,1.334568383554604,0.7767515182495117,-0.721599780927221,2.2751028174262444,0.027575868661145364,1.525927167837878,-0.6825003051757719,74.19363911878644,-1.569795066510295,0.7491756495883676,3,-0.3725013732910156,-2.167501449584961,-2.987502098083496,-3.2700023651123047,0.479999542236321,1,0.007626484922892196,-1.300017802192227,37.93999862670898,1.3960146241238287,37.74499893188477,4.617005389260656,37.75,0.007626484922892196
7239,2016-03-16,38.15999984741211,38.25,37.599998474121094,37.834999084472656,5912400.0,0.0035502515743839336,1.5742580240665343,1.0,60.7266132257652,69.36185277661694,-0.42628999920039945,-0.9783566819697782,-2.7336871729562944,-2.627111293429806,14.764068320541451,0.6500015258789062,1.25729806263206,0.7984998703002901,-0.6088127040516795,2.20581244465226,0.09484358312430885,1.5021561574762714,-0.6634987731933535,86.6358912335721,13.213657131439689,0.7036562871759833,3,-0.39749908447265625,-2.154998779296875,-3.257500648498535,-3.405000686645508,0.10499954223632812,2,0.00013105524463385976,-1.9032215723109913,38.025001525878906,-1.300017802192227,37.93999862670898,1.3960146241238287,37.74499893188477,0.00013105524463385976
7240,2016-03-17,38.61000061035156,38.74499893188477,38.060001373291016,38.060001373291016,5365600.0,0.01179247287051477,-1.4909036683567214,1.6923013721140416,62.90848980629853,67.78119241686895,-0.8040810576344981,-1.2726906516349743,-3.1642205923809286,-3.0818460412724704,16.01770020617631,0.6849975585937571,1.1476756341590004,1.108250617980957,-0.20164471781577475,2.418145953777689,0.4533029500825876,1.7631982858793265,-1.0100021362304688,89.5349903153781,18.106832316206365,0.6549476678983674,3,-0.6275005340576101,-2.385000228881829,-3.7075014114379883,-3.855001449584961,-0.3600006103515625,3,0.0010360247318053073,1.5742580240665343,38.15999984741211,-1.9032215723109913,38.025001525878906,-1.300017802192227,37.93999862670898,0.0010360247318053073
7241,2016-03-18,38.959999084472656,38.96500015258789,38.625,38.625,10689000.0,0.009064969401405776,-1.0298572046733017,0.6090900894027563,86.17419562726427,69.25212786370277,-1.0689660483210233,-1.4476388196258227,-3.460463160288157,-3.417506492333686,17.651161206673567,0.3549995422363281,1.0385512122830178,1.2999990463256808,0.09800074576543949,2.501997346885922,0.6989998960455637,1.9009981966057978,-1.3600006103515625,99.63362183401476,25.375741966058953,0.6009991502801203,3,-0.8674983978271484,-2.624998092651367,-4.057499885559082,-4.204999923706055,-0.37999725341796875,4,-0.003721777750797406,-1.4909036683567214,38.61000061035156,1.5742580240665343,38.15999984741211,-1.9032215723109913,38.025001525878906,-0.003721777750797406
7242,2016-03-21,38.92499923706055,39.22999954223633,38.77999877929688,38.86000061035156,6170400.0,-0.000898353394111262,-2.9999660919249815,0.19402628162791227,79.89943776393775,70.17044239211555,-0.9382410024620285,-1.2889136826439298,-3.3693939061513376,-3.37365541482702,18.770708225417003,0.450000762939446,0.8969952593241004,1.1444992065429673,-0.05739325900982095,2.3463916720957556,0.5435529737665732,1.7454454393193615,-1.0520004272460923,81.28833709732153,8.794334800459836,0.6009462327763936,3,-0.6999988555908203,-2.3575000762939453,-4.022500038146973,-4.170000076293945,-0.055000305175774145,0,-0.0016698427227481716,-1.0298572046733017,38.959999084472656,-1.4909036683567214,38.61000061035156,1.5742580240665343,38.15999984741211,-0.0016698427227481716
7243,2016-03-22,38.90499877929688,39.06999969482422,38.685001373291016,38.709999084472656,6160800.0,-0.0005138203765107097,-2.1429060787244643,3.0000586888903022,79.69914604438449,71.3076981782545,-0.8141708784129449,-1.1249687624651585,-3.2430764390957947,-3.340039975874305,19.791536483025112,0.3849983215332031,0.8027663801880607,0.9964988708496136,-0.10256794356511989,2.095565685264347,0.4469654636422433,1.546032278056984,-0.7605998229980528,80.06131595267951,8.771294441882503,0.5495334072073669,3,-0.6799983978271555,-1.727499008178718,-4.002499580383308,-4.1499996185302805,-0.45999908447266336,1,-0.0024417789226719444,-2.9999660919249815,38.92499923706055,-1.0298572046733017,38.959999084472656,-1.4909036683567214,38.61000061035156,-0.0024417789226719444
7244,2016-03-23,38.86000061035156,39.0099983215332,38.54999923706055,38.76499938964844,5483600.0,-0.001156616639434671,1.3291290827265176,0.4871865096443345,82.38341456858373,72.52141615254946,-0.6169258440739753,-0.9938873664896519,-3.1041156570430815,-3.2926474903181884,20.350755128939213,0.45999908447265625,0.7573698235061386,0.8645006179809585,-0.24715929316498375,1.9761605291269007,0.3086706624079909,1.420330573553926,-0.4984815368652349,68.37611017645447,-3.3542055097423855,0.5558299555729709,3,-0.5174999237060547,-1.6825008392333984,-3.9687509536743164,-4.105001449584961,-0.9500007629394531,2,-0.00913534577098718,-2.1429060787244643,38.90499877929688,-2.9999660919249815,38.92499923706055,-1.0298572046733017,38.959999084472656,-0.00913534577098718
7245,2016-03-24,38.560001373291016,38.85499954223633,38.540000915527344,38.6150016784668,5357000.0,-0.007720000832440399,-5.631464824927723,-0.5789431416639897,70.09347793535704,72.97451165613,-0.21226691729802383,-0.6467114030243692,-2.7297556757961985,-2.9907765616638784,20.746183078007764,0.31999969482421875,0.7189573423455684,0.5135013580322294,-0.6037465957972543,1.6307493118617131,-0.04512261888251601,1.0721253349469748,-0.024786206054685067,2.8986228362607047,-64.9854682339778,0.558623976914743,3,-0.1450023651123047,-1.3825016021728516,-3.7837514877319336,-3.805002212524414,0.3400001525878906,3,-0.007650466108305554,1.3291290827265176,38.86000061035156,-2.1429060787244643,38.90499877929688,-2.9999660919249815,38.92499923706055,-0.007650466108305554
7246,2016-03-28,38.88000106811523,39.11000061035156,38.60499954223633,38.709999084472656,3296000.0,0.008298746976857396,-1.6578928876173267,-3.0909280066582148,74.43762462126065,73.3971531249848,-0.39597640749406793,-0.9309573890295226,-2.9503167919541653,-3.3079029785496132,21.00333309658658,0.5499992370605469,0.7174423209475052,0.7805009841918888,-0.39076874234950765,1.9517707107332853,0.1948661209211906,1.366135847462587,0.34999847412110086,49.27548250487792,-18.485895484413994,0.585634863270698,3,-0.46500205993651633,-1.7025012969970632,-4.103751182556145,-4.125001907348626,-0.36500167846678977,0,-0.01620373073065262,-5.631464824927723,38.560001373291016,1.3291290827265176,38.86000061035156,-2.1429060787244643,38.90499877929688,-0.01620373073065262
7247,2016-03-29,39.310001373291016,39.334999084472656,38.88000106811523,38.900001525878906,3601200.0,0.01105967832723187,-1.0222099775356774,2.4117356670033545,78.18500405436188,74.94526707191261,-0.6830331525877753,-1.2468915390202113,-3.2864044388196874,-3.7327399023896675,21.52006286148815,0.454998016357429,0.6942487532503634,1.097501182556151,-0.08347758455013121,2.278479949662433,0.5070117990030099,1.687990566109292,-0.7050018310546875,96.85562657146696,27.372015297536137,0.5904893835531416,3,-0.8425025939941406,-1.7075023651123047,-4.533751487731934,-4.555002212524414,-0.8050003051757884,1,-0.01857032604258113,-1.6578928876173267,38.88000106811523,-5.631464824927723,38.560001373291016,1.3291290827265176,38.86000061035156,-0.01857032604258113
7248,2016-03-30,39.34000015258789,39.50500106811523,39.11999893188477,39.40999984741211,5148400.0,0.0007631335092563862,1.961530561342815,-0.17073102652611208,84.85985439973778,77.62673831346513,-0.5664514099434399,-1.2126560756307185,-3.2047315084255388,-3.7654118664051026,22.12731944446692,0.38500213623045454,0.724045423785526,1.0472499847412138,-0.21260177494897903,2.3071017444314066,0.4173241048961174,1.6771758645863102,-0.7350006103515625,82.90146223450365,9.697896899273175,0.6299258798450968,3,-0.5574989318847656,-1.6525001525878906,-4.369999885559082,-4.585000991821289,-1.0699996948242188,2,-0.011947158588716977,-1.0222099775356774,39.310001373291016,-1.6578928876173267,38.88000106811523,-5.631464824927723,38.560001373291016,-0.011947158588716977
7249,2016-03-31,39.17499923706055,39.599998474121094,39.13000106811523,39.43999862670898,7487800.0,-0.004194227628046665,-1.6479045776917458,3.785722070844585,77.77777777777794,79.27888142140728,-0.27081025209227505,-0.9834851361653705,-2.9378286803929967,-3.5996797563073244,22.697554959568865,0.4699974060058665,0.719902165722921,0.8094991683959947,-0.4788123965821569,2.0978107333741463,0.16534338590691533,1.453654950885074,-0.5339996337890653,59.90564000690966,-14.280492223733695,0.6441557824890776,3,-0.10499954223632812,-1.4400005340576172,-4.151248931884766,-4.372499465942383,-0.8699989318847656,3,-0.01863432179842217,1.961530561342815,39.34000015258789,-1.0222099775356774,39.310001373291016,-1.6578928876173267,38.88000106811523,-0.01863432179842217
7250,2016-04-01,39.38999938964844,39.49499893188477,39.00500106811523,39.11000061035156,9416600.0,0.005488198003192224,1.0,-1.0566016007370582,79.6396723344179,78.55282327775768,-0.40625395340006065,-1.1154863851605228,-3.0352054810973357,-3.8178005584127703,23.613619951779626,0.48999786376954546,0.7644511725000953,0.9354993820190458,-0.3787301432873349,2.2497289073254265,0.2783846193658519,1.5926141446722397,-0.6914598541259807,78.89454171826418,2.793554799262637,0.6571147626531917,4,-0.31999969482421875,-1.2824993133544922,-4.096248626708984,-4.317499160766602,-0.5,4,-0.037572977028917376,-1.6479045776917458,39.17499923706055,1.961530561342815,39.34000015258789,-1.0222099775356774,39.310001373291016,-0.037572977028917376
7251,2016-04-04,39.27999877929688,39.599998474121094,39.15999984741211,39.5,3818400.0,-0.002792602489363416,1.0952406902815621,-0.7857220708446613,74.9070787487222,77.99811672051149,-0.275007828277019,-0.928659994162679,-2.8128822056686786,-3.700494763722638,24.396027861924008,0.4399986267089844,0.8222386391533689,0.7464988708496136,-0.5667178178752081,2.0597155595744354,0.08989052648720275,1.4031072152120245,-0.5273717074585065,55.55543781756287,-18.592559267588065,0.6566083443624097,4,-0.20999908447266336,-0.9799995422363352,-3.8137493133544993,-4.084999084472663,-0.9650001525879048,0,-0.009674064797024817,1.0,39.38999938964844,-1.6479045776917458,39.17499923706055,1.961530561342815,39.34000015258789,-0.009674064797024817
7252,2016-04-05,38.85499954223633,39.24499893188477,38.78499984741211,39.04999923706055,4527000.0,-0.010819736513957179,-1.746270696212664,0.886357331113914,63.69635966486003,76.2200293450088,0.1553549724096399,-0.4337518522548862,-2.2959138137737227,-3.255738075294957,24.724792603388074,0.49499893188477273,0.8310252357453578,0.2629997253417997,-0.9941083430720283,1.5201077937556278,-0.3655543088651143,0.8915537595487137,0.7449989318847656,8.5889340828563,-62.845350818577515,0.628554034206914,4,0.21500015258789062,-0.5550003051757812,-2.768749237060547,-3.487499237060547,-1.8400001525878906,1,-0.00875048659357991,1.0952406902815621,39.27999877929688,1.0,39.38999938964844,-1.6479045776917458,39.17499923706055,-0.00875048659357991
7253,2016-04-06,38.79499816894531,38.8650016784668,38.34000015258789,38.81499862670898,6600800.0,-0.0015442381674922734,7.7495470294669255,0.10256661058723224,60.74447965816158,73.81570324385078,0.22139375229709657,-0.3026320835339078,-2.1396817832261306,-3.1821152549177754,24.759848151061348,0.5250015258789062,0.7422868726621701,0.14799842834472798,-1.0381162003773667,1.3341130570668227,-0.4450588860163194,0.7410557427057753,0.8050003051757812,36.111001783221965,-32.02064682050464,0.5930573143610482,4,0.1750011444091797,-0.4949989318847656,-2.7037477493286133,-3.4274978637695312,-1.654998779296875,2,-0.00747511572412507,-1.746270696212664,38.85499954223633,1.0952406902815621,39.27999877929688,1.0,39.38999938964844,-0.00747511572412507
7254,2016-04-07,38.09500122070313,38.6349983215332,37.915000915527344,38.59000015258789,6540000.0,-0.018043484502662355,1.4615494969123526,24.749380125890564,41.96567361367351,70.6903916525526,0.895650991745292,0.47030846257593595,-1.364594773963212,-2.450554043378645,24.795035570681605,0.8799972534179688,0.6798760014970711,-0.582998657226554,-1.6682604797498826,0.5022631652967746,-1.1256295684882147,-0.04036774596489323,1.454597320556637,10.682526170899106,-52.48041868934163,0.5426309112616631,4,0.6624984741210866,0.20499801635741477,-2.003750801086433,-2.727500915527351,-1.7550010681152415,3,0.0045937585366300215,7.7495470294669255,38.79499816894531,-1.746270696212664,38.85499954223633,1.0952406902815621,39.27999877929688,0.0045937585366300215
7255,2016-04-08,38.09000015258789,38.310001373291016,37.84500122070313,38.13999938964844,6215800.0,-0.00013127885431130082,1.3845965746255884,0.1010087776758825,34.79021142249687,66.28512351935662,0.9241560652951009,0.5292209493917213,-1.2749540830080264,-2.407070964960269,24.961499645509793,0.4650001525878835,0.6149026337898533,-0.6049997329711942,-1.6384709109517104,0.4284714450093219,-1.1217353219614523,-0.08826414398093618,1.3615225311279318,13.960074946419917,-42.747625226701444,0.5167355889902598,4,0.6324996948242188,0.20999908447265625,-1.9987497329711914,-2.7224998474121094,-0.4949989318847585,4,0.005644530105712864,1.4615494969123526,38.09500122070313,7.7495470294669255,38.79499816894531,-1.746270696212664,38.85499954223633,0.005644530105712864
7256,2016-04-11,37.724998474121094,38.26499938964844,37.685001373291016,38.0,5397000.0,-0.00958261163047014,-2.2676337846550614,5.500114442664225,31.191202515070458,61.06359001499092,1.2383127882907203,0.9408871925040359,-0.8310327903430021,-1.9730654184468648,24.862079004983585,0.5799980163574219,0.5355206329411004,-0.9690013885498061,-2.006374450912226,0.06837167381261366,-1.487687919731016,-0.4503148573685962,1.5980024925537109,2.5639207324230093,-48.926311872819575,0.5186865311812114,4,0.9175014495849609,0.6850013732910156,-1.4474983215332031,-2.3574981689453125,0.06999969482421875,0,0.030881403913813887,1.3845965746255884,38.09000015258789,1.4615494969123526,38.09500122070313,7.7495470294669255,38.79499816894531,0.030881403913813887
7257,2016-04-12,38.02000045776367,38.07500076293945,37.5,37.7599983215332,5336800.0,0.00781980107553748,2.108089160154236,-0.9454570675544458,37.22946201211228,55.77132419414364,0.8281718048760851,0.687430997390635,-1.071880111900839,-2.20814393757351,24.85982262866125,0.5750007629394531,0.5065776013639081,-0.6779994964599609,-1.703681909016467,0.3476829160965451,-1.190840702738214,-0.1651582901817079,1.139200549572756,38.095224787397264,-9.376916643689079,0.5128412062782531,4,0.529998779296875,0.3899993896484375,-1.7425003051757812,-2.6525001525878906,-0.6599998474121094,1,0.007759025917767115,-2.2676337846550614,37.724998474121094,1.3845965746255884,38.09000015258789,1.4615494969123526,38.09500122070313,0.007759025917767115
7258,2016-04-13,38.31499862670898,38.3849983215332,38.00500106811523,38.27999877929688,5220400.0,0.007759025917767115,3.3428446866485824,0.13461369171625157,42.66484574350643,51.86988730144681,0.41626109449386917,0.43771448554196013,-1.3238145738554508,-2.4610933205829255,24.555712577234353,0.37999725341797586,0.4375133978650183,-0.3975011825561623,-1.3908129394880504,0.5958105743757258,-0.8941570610221063,0.09915469590978176,0.6450982597470798,71.80615259483758,25.863780074567785,0.4966558784659424,4,0.2350006103515696,0.0950012207031321,-1.947498321533196,-2.8574981689453054,-0.414997100830071,2,-0.03392925182448847,2.108089160154236,38.02000045776367,-2.2676337846550614,37.724998474121094,1.3845965746255884,38.09000015258789,-0.03392925182448847
7259,2016-04-14,38.165000915527344,38.33000183105469,37.93000030517578,38.28499984741211,5441200.0,-0.003914856232751451,2.8094857495776644,-3.4285558583120186,44.46001949616013,47.96103698608483,0.4558628226296051,0.6198880576195478,-1.1419243867551643,-2.270769505483358,24.239387070347686,0.40000152587890625,0.29931359867982366,-0.5477489471435533,-1.5404774308206441,0.4449795365335376,-1.0441131889821023,-0.051384705305004275,0.6198843445539879,75.14148889856335,22.773102944952925,0.4963642418385471,4,0.3849983215332031,0.24499893188476562,-1.6112499237060547,-2.707500457763672,-0.44499969482421164,3,-0.02685710733107538,3.3428446866485824,38.31499862670898,2.108089160154236,38.02000045776367,-2.2676337846550614,37.724998474121094,-0.02685710733107538
7260,2016-04-15,38.650001525878906,38.69499969482422,38.165000915527344,38.209999084472656,4631800.0,0.012707994201940132,1.0,-3.666719649044728,46.91689583829781,44.85101666270434,-0.1622026874789384,0.14549760716370486,-1.5747158009837534,-2.7071048757380964,23.586132700753982,0.529998779296875,0.1444829535985548,-0.0647483825683608,-1.056766176572502,0.9272694114357805,-0.5607572795704314,0.43126051443370983,-1.1500015258789062,96.23446188813199,41.67894347030379,0.4960088970020695,4,-0.27750205993652344,-0.24000167846679688,-2.0000009536743164,-3.1925010681152344,-1.3000030517578125,4,-0.05976717418094557,2.8094857495776644,38.165000915527344,3.3428446866485824,38.31499862670898,2.108089160154236,38.02000045776367,-0.05976717418094557
7261,2016-04-18,38.81499862670898,38.935001373291016,38.57500076293945,38.57500076293945,4980800.0,0.004269006321244051,-2.0000317894268367,0.5454466638923406,42.85709567469005,42.535542886018796,-0.4471156486064771,-0.03259047857931563,-1.6648448328918235,-2.841543020980943,22.80610380627479,0.3600006103515625,0.023795898756986844,0.10749874114989666,-0.8790767376211335,1.0940742199209268,-0.3857889982356184,0.6007864805354117,-1.291098632812492,91.63744726551548,40.67976077582144,0.49328773938551634,4,-0.5974979400634695,-0.28749847412108664,-2.1649980545043874,-3.3574981689453054,-1.1949996948242045,0,-0.031431082034519386,1.0,38.650001525878906,2.8094857495776644,38.165000915527344,3.3428446866485824,38.31499862670898,-0.031431082034519386
7262,2016-04-19,38.86000061035156,39.099998474121094,38.66999816894531,39.04999923706055,3549200.0,0.0011593967598808597,1.9655489930413965,-0.7916679912261416,43.103453945745756,40.57542891797259,-0.5490746980845955,-0.08718151407079233,-1.5877790645041756,-2.8589268554443237,21.81222849410012,0.43000030517578125,-0.13532486697445023,0.15575065612792827,-0.828232906509534,1.1397342187653905,-0.33624112519080285,0.6477424374466594,-1.279656561279296,79.48732996856945,31.224870107543957,0.49199178131872995,4,-0.5600013732910156,-0.3100013732910156,-2.2100000381469727,-3.4025001525878906,-1.2000007629394531,1,-0.02740613547809756,-2.0000317894268367,38.81499862670898,1.0,38.650001525878906,2.8094857495776644,38.165000915527344,-0.02740613547809756
7263,2016-04-20,38.810001373291016,39.20000076293945,38.76499938964844,38.9900016784668,5298600.0,-0.0012866504445506743,-2.222181407177169,0.9473768747364828,44.57655133010016,40.86552644201999,-0.5550979243820464,-0.047077859874939065,-1.4147433965813079,-2.7808408324531513,20.994697136851297,0.4350013732910156,-0.2795963309084897,0.11050128936767578,-0.8703140955171804,1.091316674252532,-0.37990640307475587,0.6009089818101074,-1.138478058715819,69.29139771058172,21.57219891505467,0.4904076924424289,4,-0.46000099182128906,-0.26000213623046875,-2.160000801086426,-3.3525009155273438,-0.8500022888183594,2,-0.03736152310309737,1.9655489930413965,38.86000061035156,-2.0000317894268367,38.81499862670898,1.0,38.650001525878906,-0.03736152310309737
7264,2016-04-21,38.50500106811523,38.99499893188477,38.44499969482422,38.7599983215332,3747400.0,-0.007858806863781487,-1.9333292643229545,1.4166490060611594,37.192491611525455,41.132446463023165,-0.20766074792605593,0.2423906198719621,-1.0139880304643114,-2.458183785856157,20.16322407617351,0.549999237060554,-0.3765914277335938,-0.17674903869629333,-1.1581832851727256,0.804685207780139,-0.667466161934513,0.3139680845419264,-0.7111995576708878,32.85026113172986,-10.474146701496501,0.49071712323821776,4,-0.1550006866455007,0.044998168945319605,-1.7500009536743093,-2.9425010681152273,-0.18000030517577414,3,-0.015712232838692275,-2.222181407177169,38.810001373291016,1.9655489930413965,38.86000061035156,-2.0000317894268367,38.81499862670898,-0.015712232838692275
7265,2016-04-22,38.26499938964844,38.59500122070313,38.22999954223633,38.50500106811523,4850800.0,-0.006233000176840031,-1.3548391066265149,0.9411931903179904,35.84379848178189,41.64940157043554,0.06679982421366759,0.4839717979684366,-0.6746936813875521,-2.1992667598232742,19.16374614485335,0.365001678466804,-0.46983844391041885,-0.4020006179809599,-1.3998688408355449,0.5958676048736251,-0.9009347294082559,0.09693349344633617,-0.3587019390044901,3.6082271511719366,-36.59231407456262,0.49893411142729305,4,0.08500099182128906,0.2849998474121094,-1.3812484741210938,-2.7024993896484375,-0.20499801635742188,4,-0.01424273298414691,-1.9333292643229545,38.50500106811523,-2.222181407177169,38.810001373291016,1.9655489930413965,38.86000061035156,-0.01424273298414691
7266,2016-04-25,38.25,38.400001525878906,38.0099983215332,38.21500015258789,4320800.0,-0.00039198719162913953,1.328357189218734,-0.1458316776603397,40.47244586432647,42.009733109570455,0.18338750249864688,0.47363669347635096,-0.5348339468677494,-2.159339383010888,17.692365107318714,0.3900032043457031,-0.44223952495779173,-0.3854999542236328,-1.3947669306056483,0.6237670221583826,-0.890133442414637,0.11913353396737136,-0.24020628437241243,20.16816689747141,-23.038332969069685,0.5046334881910066,4,0.3150005340576172,0.2999992370605469,-1.146249771118157,-2.467500686645508,0.049999237060546875,0,-0.02352945165696485,-1.3548391066265149,38.26499938964844,-1.9333292643229545,38.50500106811523,-2.222181407177169,38.810001373291016,-0.02352945165696485
7267,2016-04-26,38.58000183105469,38.59500122070313,38.09500122070313,38.29999923706055,3581200.0,0.008627498851103033,2.22579216144697,8.000108991825613,46.879588433438215,42.478037852896215,-0.06573734318580193,0.09079618181824856,-0.7651595810319449,-2.463678254325181,16.008945364653243,0.5,-0.38079955482380257,-0.018998146057128906,-0.9770583684737559,0.9390620763594981,-0.498028257265446,0.46003196515118816,0.6199989318847656,47.89935631122737,3.638542751887762,0.47903011120831435,4,-0.015001296997070312,-0.030002593994140625,-1.366250991821289,-2.687501907348633,-0.0800018310546875,1,-0.024883433219465734,1.328357189218734,38.25,-1.3548391066265149,38.26499938964844,-1.9333292643229545,38.50500106811523,-0.024883433219465734
7268,2016-04-27,38.86999893188477,39.025001525878906,38.43000030517578,38.58000183105469,4424200.0,0.007516772604107436,-1.0169527688875957,1.035694336589445,62.767672984274895,44.51222157379786,-0.3003091998874936,-0.24898311947321616,-0.9742340268930576,-2.7256663988127556,14.298330512395156,0.595001220703125,-0.2568471930007803,0.294499015808114,-0.6085066340547414,1.1975046656709694,-0.15700380912331013,0.7460018407395381,0.3079018402099507,84.72885668434395,34.72437932977814,0.45150282493142624,4,-0.2649993896484446,-0.31999969482422586,-1.4737491607666087,-2.8449993133544993,-0.6549987792968821,2,-0.031129383013183243,2.22579216144697,38.58000183105469,1.328357189218734,38.25,-1.3548391066265149,38.26499938964844,-0.031129383013183243
7269,2016-04-28,38.44499969482422,38.90999984741211,38.34500122070313,38.64500045776367,3382400.0,-0.010933862843817366,-1.8250092983778556,-0.689664697912402,55.137478235235015,45.42561961790199,0.18839664243669318,0.1249273602497567,-0.4783521472009724,-2.267739765564727,12.336935803484609,0.5649986267089773,-0.17610340181994388,-0.09400024414062358,-0.9529135260576069,0.7649130377763598,-0.5234568850991153,0.3354563968178681,0.7112430862426748,42.857142857142854,-11.223116916412671,0.42945664095849095,4,0.15999984741210938,0.10499954223632812,-0.7437496185302734,-2.4200000762939453,-0.44499969482421875,3,-0.012615440608700457,-1.0169527688875957,38.86999893188477,2.22579216144697,38.58000183105469,1.328357189218734,38.25,-0.012615440608700457
7270,2016-04-29,37.90999984741211,38.3849983215332,37.74499893188477,38.3849983215332,5499400.0,-0.01391598001453842,1.6947429287331652,2.374983310763127,52.55174576515542,46.502802961287024,0.6787680492892463,0.5727283825700411,0.12567646223141793,-1.711770357246202,10.32939624044646,0.700000762939446,-0.14756555904639157,-0.5550001144409151,-1.3584333056715252,0.24843307678969495,-0.9567167100562202,-0.1532835188256101,1.2250181024475069,12.89067040188302,-45.735371672186595,0.4017165956153057,4,0.5625,0.6399993896484375,-0.14999961853027344,-1.885000228881836,0.2200012207031179,4,0.01094700388282055,-1.8250092983778556,38.44499969482422,-1.0169527688875957,38.86999893188477,2.22579216144697,38.58000183105469,0.01094700388282055
7271,2016-05-02,38.900001525878906,38.935001373291016,38.02999877929688,38.09500122070313,5751600.0,0.02611452604725817,1.0685773577008766,-1.6947429287331803,60.1852072610006,48.40077555187089,-0.3329178083327591,-0.47136872231200755,-0.7820468765991819,-2.674752984330212,8.24536542854383,1.0250015258789062,-0.08967174295857916,0.45400142669677734,-0.28355237270429967,1.1915552260978544,0.08522452699623528,0.8227783263973194,0.17941566326171454,90.23439479056455,27.812913778649538,0.36877689970054,5,-0.4275016784667969,-0.3500022888183594,-1.1037521362304688,-2.875001907348633,-0.41500091552734375,0,-0.021593833409725316,1.6947429287331652,37.90999984741211,-1.8250092983778556,38.44499969482422,-1.0169527688875957,38.86999893188477,-0.021593833409725316
7272,2016-05-03,38.51499938964844,38.724998474121094,38.125,38.59500122070313,3989800.0,-0.009897226764228773,2.5294408042366037,-0.09938111891426671,52.267582424711705,49.25533456238329,-0.0022357339399974308,-0.11925904475805282,-0.34075510061087755,-2.2674905014555122,6.894844785782331,0.7750015258789062,-0.08483833954734621,0.08599929809570028,-0.6271304953287071,0.7991290915201077,-0.270565598616507,0.44256419480790754,0.5110410692019514,60.15616385283621,-1.0336791916270371,0.35656489671220537,5,-0.12999916076660156,0.034999847412109375,-0.71875,-2.489999771118164,0.1399993896484446,1,-0.0055822447356880245,1.0685773577008766,38.900001525878906,1.6947429287331652,37.90999984741211,-1.8250092983778556,38.44499969482422,-0.0055822447356880245
7273,2016-05-04,38.50500106811523,38.625,38.17499923706055,38.290000915527344,3380400.0,-0.00025959552620158366,-1.0224593887960225,-2.687440396719108,53.98126599693563,51.12075393853998,-0.04475834034555959,-0.13923940788802724,-0.2679423626989106,-2.2309124888169904,6.36377563536522,0.4500007629394531,-0.0771640039949304,0.0905008316039968,-0.6028128933338621,0.7838145565418557,-0.2561560308649291,0.4371576940729227,0.4697977296565341,63.86559470687717,4.25710686301634,0.3466568624689286,5,-0.12000083923339133,0.044998168945319605,-0.4700021743774343,-2.4275016784667898,-0.02000045776366477,2,-0.00012988100185684637,2.5294408042366037,38.51499938964844,1.0685773577008766,38.900001525878906,1.6947429287331652,37.90999984741211,-0.00012988100185684637
7274,2016-05-05,38.27000045776367,38.56999969482422,38.01499938964844,38.42499923706055,4687000.0,-0.006103119174982963,1.4943851046685068,-0.7209240432214004,45.27361909398105,52.168511784339884,0.17142947146210474,0.11546381252004068,0.0034527185350441414,-1.9757779032847367,6.454017002368054,0.5550003051757812,-0.08176464962414798,-0.15324974060058594,-0.8338868962664563,0.5273874150652844,-0.49356831843351756,0.18706883723234569,0.6556063453726111,44.11768477201588,-10.409336531087469,0.3403185778329343,5,0.11499977111816406,0.279998779296875,-0.034999847412109375,-2.1075000762939453,-0.2700004577636719,3,-0.0014371649991612445,-1.0224593887960225,38.50500106811523,2.5294408042366037,38.51499938964844,1.0685773577008766,38.900001525878906,-0.0014371649991612445
7275,2016-05-06,38.30500030517578,38.334999084472656,37.83000183105469,38.13000106811523,4353800.0,0.0009145504832364093,3.2979075694365534,-1.1290362276039048,43.44475705105525,52.4987685828653,0.15947048996168434,0.10266056808485047,-0.007535572370613863,-1.9828909143144742,6.550076285501345,0.5049972534179688,-0.09201406512813293,-0.12899990081787394,-0.7940893914160796,0.5360895897803317,-0.46154464611697676,0.2035448444812289,0.5733821831104393,42.986305058532324,-6.563675216387573,0.3325447452991044,5,0.07999992370605469,0.24499893188476562,0.09749889373779297,-2.095001220703125,-0.20999908447264914,4,-0.00796241490003513,1.4943851046685068,38.27000045776367,-1.0224593887960225,38.50500106811523,2.5294408042366037,38.51499938964844,-0.00796241490003513
7276,2016-05-09,38.88999938964844,39.10499954223633,38.22999954223633,38.474998474121094,4488600.0,0.015272133659103737,1.0710029253494167,2.371444141689277,50.33858665045492,52.88310171808938,-0.36341445514454307,-0.4116921779792193,-0.5702568721395238,-2.5392722530376304,7.31713669504713,0.875,-0.033222711150962425,0.3977491378784208,-0.20723447876471823,1.0027327545215599,0.09525732955685129,0.7002409461999903,-1.1450004577636648,83.1372126630225,35.83022002596287,0.30249180832156897,5,-0.4650001525878906,-0.3400001525878906,-0.30124950408935547,-2.6800003051757812,-0.9300003051757812,0,-0.01954225593882375,3.2979075694365534,38.30500030517578,1.4943851046685068,38.27000045776367,-1.0224593887960225,38.50500106811523,-0.01954225593882375
7277,2016-05-10,38.31499862670898,39.13000106811523,38.25500106811523,39.060001373291016,7238400.0,-0.014785311698732317,-1.023126383658028,-1.7951833808254607,45.00501953924935,50.90947355753099,0.1900256688872517,0.19662324672969334,0.04562265006551769,-1.934874670233505,7.828670827707588,0.875,0.04126474961834248,-0.19200153350831073,-0.7618716318354544,0.3778685648188329,-0.47693658267188255,0.09293351565526109,-0.5427996826171722,37.307467714437124,-6.920450733887876,0.2849350491635708,5,0.12250137329102273,0.05750083923340554,0.37000083923340554,-2.104999542236321,-0.3699989318847585,1,0.004436956537539283,1.0710029253494167,38.88999938964844,3.2979075694365534,38.30500030517578,1.4943851046685068,38.27000045776367,0.004436956537539283
7278,2016-05-11,37.01499938964844,37.56499862670898,37.0,37.40999984741211,12314400.0,-0.03392925182448847,-1.6588218398542,0.530200002048147,37.478979097385114,48.94741809776989,1.3401528017833542,1.4695824302730216,1.35015435291389,-0.6239166194187717,8.29590374346217,1.3149986267089773,0.0616669422175633,-1.4270008087158175,-2.3032696297958495,-0.5507319876357855,-1.8651352192558335,-0.9888663981758015,2.1150016784667898,0.7041963439816488,-43.105547422187605,0.4381344105400169,5,1.0500011444091797,1.085000991821289,1.6700000762939453,-0.5200004577636719,0.8100013732910156,2,0.044306346526837626,-1.023126383658028,38.31499862670898,1.0710029253494167,38.88999938964844,3.2979075694365534,38.30500030517578,0.044306346526837626
7279,2016-05-12,37.13999938964844,37.415000915527344,36.73500061035156,37.11000061035156,13179800.0,0.0033770093762302,1.344821235958012,-0.07594618868726279,40.35989565967799,47.59276808605017,1.129332668605123,1.3321548689346514,1.2317163283888988,-0.7275394158514246,9.03679979947634,0.6800003051757812,0.03300199131422232,-1.2507507324218778,-2.298376576548293,-0.20312488829546282,-1.7745636544850854,-0.7269378103586703,1.9900016784667898,16.910175444185228,-30.66353112875462,0.523812922063208,5,0.7925014495849609,0.8275012969970703,1.494999885559082,-0.6350002288818359,1.1650009155273438,3,0.03621435764153502,-1.6588218398542,37.01499938964844,-1.023126383658028,38.31499862670898,1.0710029253494167,38.88999938964844,0.03621435764153502
7280,2016-05-13,36.34000015258789,37.400001525878906,36.290000915527344,36.560001373291016,14002600.0,-0.021540098282379683,-5.937510430822783,-7.333672431332655,35.57401695177984,44.85819138502565,1.8810160392313477,2.0556136782299035,2.0326629646112053,0.1000202623517481,9.396203107531607,1.1100006103515625,-0.10772670101579962,-1.9352499008178725,-3.3182122741548454,-0.5522875274808996,-2.6267310874863625,-1.2437687141493825,2.6942008972167883,1.7605364216261128,-47.244089455461626,0.6914811866684868,5,1.3700008392333984,1.4050006866455078,2.188749313354492,0.16499900817871094,2.2900009155273366,4,0.04567968740896933,1.344821235958012,37.13999938964844,-1.6588218398542,37.01499938964844,-1.023126383658028,38.31499862670898,0.04567968740896933
7281,2016-05-16,37.59500122070313,37.60499954223633,36.39500045776367,36.560001373291016,16294400.0,0.034534976963280783,1.2938447575760863,-4.704518657234045,43.472492714406826,43.88095919499177,0.4709599087172549,0.7426006674384951,0.7903106332179419,-1.1221580394660222,9.289296497811204,1.2649993896484375,-0.17046103890326236,-0.6192489624023381,-2.0095740790408243,0.7710761542361482,-1.3144115207215776,0.0759135959169015,1.274547821044905,45.9507125021327,-3.061793157853785,0.6951625583192429,5,0.11499977111815696,0.14999961853026633,0.916248321533196,-1.0900020599365305,0.9199981689453054,0,0.013299640477858476,-5.937510430822783,36.34000015258789,1.344821235958012,37.13999938964844,-1.6588218398542,37.01499938964844,0.013299640477858476
7282,2016-05-17,37.79499816894531,39.18999862670898,37.18000030517578,39.08000183105469,27945800.0,0.005319775016579653,1.6710989896737,-1.2415496150287952,42.79006674058973,42.63749261095334,0.17666884464817656,0.48351555714387473,0.6060307424005345,-1.294143056761726,8.78012965186546,2.009998321533196,-0.18051383344793237,-0.3660018920898409,-1.7335841455090417,1.00158036132936,-1.0497930187994413,0.3177892346197595,-1.5049972534179688,51.89649797360503,7.096106875811394,0.6837911267096018,5,-0.05499839782714844,-0.04999732971191406,0.7312517166137695,-1.289999008178711,0.6450004577636648,1,0.004365681267922916,1.2938447575760863,37.59500122070313,-5.937510430822783,36.34000015258789,1.344821235958012,37.13999938964844,0.004365681267922916
7283,2016-05-18,37.36000061035156,37.65499877929688,36.90999984741211,37.50500106811523,11597400.0,-0.011509394884722357,2.348340805637157,0.11284050157930432,42.7327554136534,42.355174424250265,0.48295557638782327,0.8477789420729351,1.0516923753588259,-0.840563903255287,7.976639263068119,0.8849983215332031,-0.3246682136317389,-0.7284994125366211,-2.104925608805196,0.647926783731954,-1.4167125106709122,-0.04028631440232999,-1.0119997406005865,36.89657032136886,-7.812975858393209,0.6882130981342892,5,0.37999916076660156,0.38500022888183594,1.1199989318847656,-0.8550014495849609,-0.029998779296875,2,0.0156584334827492,1.6710989896737,37.79499816894531,1.2938447575760863,37.59500122070313,-5.937510430822783,36.34000015258789,0.0156584334827492
7284,2016-05-19,37.900001525878906,38.060001373291016,37.27999877929688,37.3849983215332,7990000.0,0.014453985725517482,-1.151724500802422,-3.551735024072153,49.93307680719431,43.07609884159905,-0.12856958131061447,0.2741867172220367,0.5359426441207233,-1.355381206143278,7.929357414103763,0.7800025939941335,-0.39493971121235205,-0.15824851989746236,-1.5226736304397903,1.2061765906448656,-0.8404610751686263,0.5239640353737016,-1.4951607009887695,55.517306242822904,6.502692236630558,0.6822125552711633,5,-0.1600017547607422,-0.1550006866455078,0.5799980163574219,-1.3950023651123047,-1.1350021362304688,3,-0.001978911871236777,2.348340805637157,37.36000061035156,1.6710989896737,37.79499816894531,1.2938447575760863,37.59500122070313,-0.001978911871236777
7285,2016-05-20,37.72000122070313,37.90999984741211,37.46500015258789,37.6349983215332,7149200.0,-0.004749348230312478,-1.094119970200429,0.16505314617978492,41.1411335729072,42.054159610760415,-0.045011513578906204,0.43348884908968444,0.7297370437051498,-1.149231916207107,8.287923279696496,0.44499969482421875,-0.4850862099343729,-0.31099891662596946,-1.6798002567993322,1.0578024235473933,-0.9953995867126508,0.3734017534607119,-1.2594572397766157,47.40614064299907,3.456610065548716,0.6844006700866796,5,0.019998550415031957,0.024999618530266332,0.759998321533196,-1.2150020599365305,-0.44499969482422586,4,0.015508989012215757,-1.151724500802422,37.900001525878906,2.348340805637157,37.36000061035156,1.6710989896737,37.79499816894531,0.015508989012215757
7286,2016-05-23,37.349998474121094,37.95000076293945,37.310001373291016,37.73500061035156,5828400.0,-0.009809192327887795,-1.7527072258318566,-4.529282412601156,41.23399921696769,41.635157352729124,0.0933902482817075,0.7721996840041001,1.1096800488380083,-0.7636683908547184,8.966835255677054,0.6399993896484375,-0.529304200172156,-0.6360015869140625,-2.0333662837028257,0.7613631098747007,-1.3346839353084405,0.06268076148031554,-0.8348654002789289,19.298195714151927,-21.667668164559277,0.6986823483943807,5,0.3900012969970703,0.3950023651123047,1.0412511825561523,-0.8449993133544922,0.8050003051757884,0,0.03427048584435721,-1.094119970200429,37.72000122070313,-1.151724500802422,37.900001525878906,2.348340805637157,37.36000061035156,0.03427048584435721
7287,2016-05-24,37.61999893188477,37.775001525878906,37.36999893188477,37.61999893188477,5491600.0,0.0072289282140334254,1.612876233603303,-0.0,43.59158368800919,42.31433564057623,-0.3191226756459713,0.4496440885923363,0.8466758403560348,-1.0131866123320137,9.365095336092287,0.4250030517578125,-0.5677069517576854,-0.31800098419189027,-1.6952615680766385,1.059259599692858,-1.0066312761342644,0.37062930775048386,-1.0513685469852732,61.738968905283464,22.69199330897097,0.6886302919423756,5,0.12000083923339133,0.1250019073486257,0.7525014877319265,-1.1149997711181712,0.9950027465820241,1,0.023790549791991245,-1.7527072258318566,37.349998474121094,-1.094119970200429,37.72000122070313,-1.151724500802422,37.900001525878906,0.023790549791991245
7288,2016-05-25,37.65999984741211,37.8849983215332,37.375,37.775001525878906,5267400.0,0.0010632885875345721,2.0448090916337383,-100.0,45.45454028627857,42.88040726575408,-0.2883294576370119,0.33133276651559385,0.8115399189914712,-1.0286721643938321,9.135466406039635,0.5099983215332031,-0.6924097715554041,-0.21750011444091655,-1.527018216574291,1.0920179876924578,-0.8722591655076002,0.4372589366257671,-1.0389420976764185,48.71792363783925,9.886365751305092,0.654759051066687,5,0.07999992370605469,0.08500099182128906,0.7649993896484375,-1.1550006866455078,0.8199996948242188,2,0.020711598047190805,1.612876233603303,37.61999893188477,-1.7527072258318566,37.349998474121094,-1.094119970200429,37.72000122070313,0.020711598047190805
7289,2016-05-26,37.959999084472656,38.32500076293945,37.810001373291016,38.05500030517578,5808600.0,0.007965991457144384,-1.607614007301103,0.8260855143131987,47.52687242883879,44.20850231876064,-0.5138123138447739,-0.007235476769970717,0.5156399338416691,-1.3015239716814477,9.241793585681462,0.6650009155273438,-0.744884944659141,0.10674915313720845,-1.1762135171020063,1.3897118233764232,-0.5347321819823989,0.7482304882568158,-1.2875625171975003,64.03922187645635,24.67019913945846,0.641481335119606,5,-0.16749954223632812,-0.2199993133544922,0.49000072479248047,-1.4549999237060547,0.3500022888183594,3,-0.01659634532698573,2.0448090916337383,37.65999984741211,1.612876233603303,37.61999893188477,-1.7527072258318566,37.349998474121094,-0.01659634532698573
7290,2016-05-27,38.32500076293945,38.34000015258789,37.92499923706055,38.00500106811523,4655000.0,0.009615429064014469,1.3714441416893732,-3.368374558303962,45.81792348356632,44.469105737556134,-0.6343379884015192,-0.3579020268263662,0.14455628728343584,-1.645841919766184,10.006993077455325,0.41500091552734375,-0.6283603666699307,0.45100078582763814,-0.8491356255562792,1.7511371972115555,-0.19906741986432053,1.1010689915195968,-1.6022129544756183,98.54374685194513,62.037956753040646,0.65006820569196,5,-0.27500152587890625,-0.5850009918212891,0.1249990463256836,-1.8200016021728516,0.4799995422363281,4,-0.040704536000937264,-1.607614007301103,37.959999084472656,2.0448090916337383,37.65999984741211,1.612876233603303,37.61999893188477,-0.040704536000937264
7291,2016-05-31,38.060001373291016,38.34500122070313,37.8849983215332,38.25500106811523,7059400.0,-0.006914530577249001,1.4533487955728617,-0.6093746274705791,48.0217434795013,45.05040315299075,-0.3312792810461218,-0.16765579508789585,0.3889857725795949,-1.3467201116466327,10.351555076693769,0.460002899169929,-0.5417477675931224,0.2280014038085909,-0.9838542500476208,1.4398570576648027,-0.3779264231195185,0.8339292307367003,-1.28786934846228,70.76931503847872,32.945351883232306,0.6059278269281065,5,-0.43250083923339844,-0.32000160217285156,0.3899984359741211,-1.407501220703125,0.5749969482421875,1,-0.02062532367544767,1.3714441416893732,38.32500076293945,-1.607614007301103,37.959999084472656,2.0448090916337383,37.65999984741211,-0.02062532367544767
7292,2016-06-01,38.29999923706055,38.375,37.90499877929688,37.935001373291016,5361600.0,0.006305776539933472,-1.2117545686281954,-1.8717868461208085,61.93129292421253,47.18357398749732,-0.5499416734405145,-0.44753199944779,0.1319110160547723,-1.5500552182894438,10.728078933570329,0.4700012207031179,-0.3276307214240717,0.47874927520751953,-0.7112127720153438,1.668711322430383,-0.11623174840391215,1.0737302988189512,-1.4795098801942075,92.49992370605469,47.91591432950374,0.5949810236114323,6,-0.4724998474121094,-0.5599994659423828,0.25750064849853516,-1.6474990844726562,1.1800003051757812,2,-0.003785912810759462,1.4533487955728617,38.060001373291016,1.3714441416893732,38.32500076293945,-1.607614007301103,37.959999084472656,-0.003785912810759462
7293,2016-06-02,38.5,38.56499862670898,38.13999938964844,38.2400016784668,5445600.0,0.005221952138994457,1.1795079962831163,0.7123283376183608,62.45422013182366,48.57481213467836,-0.6383578201873803,-0.6829414009842196,-0.08254992865683874,-1.6874283038169509,11.210300857723889,0.42499923706053977,-0.24731281239400005,0.6790000915527372,-0.5103589343300499,1.8683591174355243,0.08432057861134012,1.2736796044941343,-1.6321204577368107,91.39087905092094,41.51737656524314,0.5946795129413944,6,-0.5625,-0.7600002288818359,0.05749988555908203,-1.8474998474121094,0.875,3,0.002987056583553249,-1.2117545686281954,38.29999923706055,1.4533487955728617,38.060001373291016,1.3714441416893732,38.32500076293945,0.002987056583553249
7294,2016-06-03,38.21500015258789,38.43999862670898,38.13000106811523,38.22999954223633,4801800.0,-0.007402593439275518,-2.3513691850871723,-0.057690332614404975,68.95854515382989,51.66563564366977,-0.33969948092794766,-0.42401265806037713,0.18583052365256236,-1.347767962273437,12.010139666729511,0.36999893188477273,-0.1782915372944558,0.3967502593994112,-0.7884847105582509,1.5819852293570733,-0.19586722557941982,0.9893677443782423,-1.300678228635789,48.52965925793002,-7.122892074767371,0.5926174849788297,6,-0.2775001525878906,-0.47500038146972656,0.3624992370605469,-1.4625015258789062,1.0400009155273366,4,0.006934433824161479,1.1795079962831163,38.5,-1.2117545686281954,38.29999923706055,1.4533487955728617,38.060001373291016,0.006934433824161479
7295,2016-06-06,38.0,38.35499954223633,37.76499938964844,38.32500076293945,4030800.0,-0.005626067034657067,2.064949219717612,21.6675991861648,55.18564540204276,53.21581855312255,-0.09030072906565323,-0.24562739089503793,0.39104165638951827,-1.0877441711228713,12.951122379021834,0.5900001525878906,-0.0753561441205548,0.19700012207031392,-0.9695665963049009,1.3635668404455288,-0.38628323711728996,0.7802834812579178,-1.040164541992759,29.375104308228096,-26.368475073579482,0.5832833591876057,6,-0.032501220703125,-0.26000022888183594,0.5774993896484375,-0.6375007629394531,1.0750007629394531,0,0.0081579308760793,-2.3513691850871723,38.21500015258789,1.1795079962831163,38.5,-1.2117545686281954,38.29999923706055,0.0081579308760793
7296,2016-06-07,38.13000106811523,38.43000030517578,37.91999816894531,37.95000076293945,4601600.0,0.0034210807398744603,-3.2499205289592474,-0.5538457926922091,54.36770072901935,54.41316489101257,-0.10954235330547846,-0.45901912237420817,0.24224423889580038,-1.1616887995804035,12.773075679851917,0.5100021362304688,-0.07194612414219392,0.3650011062621985,-0.6973351505909591,1.427337363115356,-0.16616702216438028,0.8961692346887773,-1.1255623467339504,45.6252533199814,-10.166876194226838,0.5311681284265787,6,-0.16000175476073508,-0.3900012969970632,0.38124847412110086,-0.7675018310546804,0.895000457763679,1,0.01770257587600743,2.064949219717612,38.0,-2.3513691850871723,38.21500015258789,1.1795079962831163,38.5,0.01770257587600743
7297,2016-06-08,38.48500061035156,38.599998474121094,38.14500045776367,38.32500076293945,4854800.0,0.009310242126722379,1.3333496356433707,0.8888865341415177,64.98000715191313,56.5826612094164,-0.367594281767353,-0.8438965358774055,-0.14167638293927354,-1.4642256793485302,12.637341206351099,0.4699974060058665,0.0296514557690557,0.7115005493164048,-0.37187715138009025,1.7948782500129,0.16981169896815373,1.253189399664656,-1.4368506908637286,86.22778564575815,26.886964506009164,0.5416888503482491,6,-0.3025016784667969,-0.7450008392333984,0.026248931884765625,-1.1225013732910156,0.4199981689453196,2,0.003897562915493147,-3.2499205289592474,38.13000106811523,2.064949219717612,38.0,-2.3513691850871723,38.21500015258789,0.003897562915493147
7298,2016-06-09,38.65499877929688,38.70000076293945,38.36000061035156,38.43000030517578,3747600.0,0.00441725779522506,1.1587143964347995,1.4062418043535718,61.15209419422609,58.09657473890388,-0.4264553760817762,-0.9325423412502687,-0.3401836261980833,-1.572575819377768,13.078956835998397,0.3400001525878906,0.17148999636053475,0.7994987487793068,-0.29039223786409707,1.8893897354227107,0.2545532554576013,1.3444442421010123,-1.5640118856646268,95.18696069031716,33.90170261998351,0.5449454933217036,6,-0.4224987030029368,-0.914999008178718,-0.1874990463256907,-1.2924995422363352,0.9750022888183452,3,0.021342666899301754,1.3333496356433707,38.48500061035156,-3.2499205289592474,38.13000106811523,2.064949219717612,38.0,0.021342666899301754
7299,2016-06-10,38.48500061035156,38.55500030517578,38.20500183105469,38.45500183105469,4788000.0,-0.004397831440014599,3.1176734583969123,0.1333288121799829,61.333324291087784,59.820508161961826,-0.19462049809162352,-0.6920977765414165,-0.1959384339999417,-1.3463219195301406,13.099808884892372,0.4499969482421946,0.2819941268407291,0.5622505187988267,-0.5075477525818854,1.6320487901795389,0.027351383108467076,1.0971496544891863,-1.3520334820577702,77.00536504763265,13.3876332069416,0.534899135690357,6,-0.2525005340576172,-0.7450008392333984,-0.017500877380371094,-0.7500019073486328,1.1899986267089844,4,0.02312587697891444,1.1587143964347995,38.65499877929688,1.3333496356433707,38.48500061035156,-3.2499205289592474,38.13000106811523,0.02312587697891444
7300,2016-06-13,38.0,38.474998474121094,37.99499893188477,38.22999954223633,5772600.0,-0.012602328248920713,-2.9999682110786168,-7.6669633774160735,59.31234847772715,61.075019828431365,0.26756824085786945,-0.08048412379201864,0.25021132159003656,-0.8018060280737558,12.452383609149429,0.49000167846678977,0.36858670324647136,-0.005750083923338423,-0.7734280353525236,0.7619278675058467,-0.38958905963793455,0.3780888917912577,-0.825892241737904,10.25661089728228,-56.531368165011735,0.3838389757145934,6,0.2325000762939453,-0.26000022888183594,0.4674997329711914,-0.2650012969970703,1.8349990844726562,0,0.03302634389776915,3.1176734583969123,38.48500061035156,1.1587143964347995,38.65499877929688,1.3333496356433707,38.48500061035156,0.03302634389776915
7301,2016-06-14,38.09500122070313,38.1150016784668,37.73500061035156,37.92499923706055,5486400.0,0.0025000321237667045,2.619007829103922,-0.7391405304098628,57.16444171335785,60.54536969389196,0.19897857918558515,-0.143461307657752,0.12020833914368012,-0.839328771246258,11.933648005577528,0.3800010681152344,0.4239190472301573,0.0642511367797951,-0.6792917283073763,0.8077940018669665,-0.30752029576379414,0.43602256932338435,-0.8805756450720992,37.30575683186551,-28.87662524331455,0.37177143254358685,6,0.12249946594237571,-0.35500144958496804,0.3724985122680593,-0.3600025177002024,1.4699974060058452,1,0.02572514794155545,-2.9999682110786168,38.0,3.1176734583969123,38.48500061035156,1.1587143964347995,38.65499877929688,0.02572514794155545
7302,2016-06-15,37.959999084472656,38.400001525878906,37.92499923706055,38.1150016784668,6651800.0,-0.0035438281114191783,-3.22219961683875,-0.9117693257039897,54.39881598951122,59.650324789190584,0.31366499453903884,0.004781229800443043,0.23161940838055273,-0.6558315750804411,11.988752790691848,0.4750022888183594,0.46442412027317914,-0.0790010452270522,-0.8151548387205949,0.6571527482664905,-0.44707794197382356,0.28907585151971915,-0.7060620478200619,23.315900367238672,-43.21359095156892,0.3680768967467703,6,0.25750160217285156,-0.2199993133544922,0.5275001525878906,0.14750099182128906,1.9550018310546875,2,0.028055913253219433,2.619007829103922,38.09500122070313,-2.9999682110786168,38.0,3.1176734583969123,38.48500061035156,0.028055913253219433
7303,2016-06-16,37.94499969482422,38.08000183105469,37.64500045776367,37.900001525878906,6309000.0,-0.0003951367231347369,1.7618920751792289,-0.2903059089902296,49.76000976562499,57.517154190501145,0.27005789183726847,0.0694132677060253,0.22430135965839781,-0.5904151770792367,12.206082806590675,0.4350013732910156,0.506633014194847,-0.12325038909911967,-0.788922344739035,0.5424215665407957,-0.4560863669190738,0.20958558872083444,-0.6523414263704979,32.96695465539863,-32.47809280913325,0.33283597781995744,6,0.22750091552734375,-0.2049999237060547,0.46000003814697266,0.3549995422363281,2.4350013732910085,3,0.025299752067295733,-3.22219961683875,37.959999084472656,2.619007829103922,38.09500122070313,-2.9999682110786168,38.0,0.025299752067295733
7304,2016-06-17,37.82500076293945,38.00500106811523,37.57500076293945,37.915000915527344,9844200.0,-0.003162443875342369,2.185182045522092,-2.0000847744998302,41.319436166013745,55.97646427538682,0.36757171959063584,0.19342208444673759,0.3426947642532667,-0.4276099079424114,11.955486608129606,0.43000030517577414,0.4316769409680248,-0.2394992828369169,-0.9099896569817219,0.43099109130788804,-0.5747444699093194,0.09574590423548557,-0.4943956873206261,27.77784842049939,-32.09739389097763,0.33524518707240264,6,0.3125,-0.08500099182128906,0.25749969482421875,0.47499847412109375,2.7749977111816406,4,0.04771976916770604,1.7618920751792289,37.94499969482422,-3.22219961683875,37.959999084472656,2.619007829103922,38.09500122070313,0.04771976916770604
7305,2016-06-20,38.30500030517578,38.59500122070313,38.17499923706055,38.17499923706055,6311800.0,0.012690007470049558,-5.461515889550859,-1.4444538634340693,53.95798283076655,55.93094006446984,-0.07220705565993768,-0.25350078070444937,-0.13320454711042373,-0.8575855734340081,12.031962646217615,0.770000457763679,0.34383046007849316,0.21125030517578125,-0.4468885557921283,0.8693891661436908,-0.11781912530817351,0.540319735659736,-0.9372073585351544,71.5685504530881,12.531371706010972,0.32906943048395304,6,-0.16749954223632812,-0.5650005340576172,-0.3549995422363281,-0.13750076293945312,2.2849998474121094,0,0.03576553768359192,2.185182045522092,37.82500076293945,1.7618920751792289,37.94499969482422,-3.22219961683875,37.959999084472656,0.03576553768359192
7306,2016-06-21,38.63000106811523,38.75500106811523,38.19499969482422,38.47000122070313,6684600.0,0.00848455189531827,1.731715032704123,1.2307579447752655,55.188707537505046,54.84301788509115,-0.35629202212860633,-0.5035051143123255,-0.43847710872702805,-1.1317614342786797,12.407958205135882,0.5600013732910085,0.24924092903577844,0.47225093841552024,-0.12773601850894778,1.0722378953399883,0.17225745995328623,0.7722444168777542,-1.2257640078732308,89.40678240067236,33.173025735319506,0.29999347846223523,6,-0.4650001525878835,-0.8375015258788991,-0.9025001525878835,-0.6850013732910085,1.9899978637695455,1,0.031193320813858838,-5.461515889550859,38.30500030517578,2.185182045522092,37.82500076293945,1.7618920751792289,37.94499969482422,0.031193320813858838
7307,2016-06-22,38.51499938964844,38.97999954223633,38.50500106811523,38.790000915527344,4574800.0,-0.0029770042787213846,-2.2203486267003534,-1.7187611758817063,50.24231637693877,53.63082034983701,-0.26439105663646956,-0.33520021185867677,-0.3141870563868423,-0.980857198809062,12.917706314017025,0.47499847412110086,0.25884135440479383,0.3124992370605497,-0.25100951639318936,0.8760079905142888,0.030744860333676627,0.5942536137874228,-1.0750470980770999,66.9038749755642,14.49277951841944,0.28175437672687104,6,-0.23749923706054688,-0.4650001525878906,-0.7874984741210938,-0.5699996948242188,2.345001220703125,2,0.027262086296248045,1.731715032704123,38.63000106811523,-5.461515889550859,38.30500030517578,2.185182045522092,37.82500076293945,0.027262086296248045
7308,2016-06-23,38.43999862670898,38.935001373291016,38.29999923706055,38.82500076293945,4230600.0,-0.001947313102116155,1.0991689680828258,1.400000000000026,53.89945073689038,52.80483439937063,-0.2493132658190973,-0.20950937845666573,-0.24008805653876664,-0.8777695916706705,13.174876828373113,0.6350021362304688,0.2633505522792561,0.19849853515624005,-0.3124354056967604,0.7094324760092405,-0.05696843527026374,0.45396550558274384,-0.9650454084348894,61.56573774408602,8.305779576838802,0.25546697042650085,6,-0.16249847412108664,-0.4949989318847585,-0.697498321533196,-0.4949989318847585,2.490001678466804,3,0.03837154894676553,-2.2203486267003534,38.51499938964844,1.731715032704123,38.63000106811523,-5.461515889550859,38.30500030517578,0.03837154894676553
7309,2016-06-24,37.33000183105469,37.92499923706055,37.2400016784668,37.42499923706055,9947400.0,-0.028876088327511984,-3.981841889886113,0.24674514000356243,41.1375874958624,50.785416512496774,0.7594853520624625,0.8968516757013774,0.8609257382558013,0.24903513143731004,12.752765360914431,1.1999969482421804,0.1625279139933724,-0.8799983978271513,-1.5242842973497233,-0.2357124983045793,-1.2021413475884373,-0.5578554480658653,1.8599967956542898,5.172428912809945,-48.99755071548627,0.3221429497612869,6,0.779998779296875,0.779998779296875,0.41249847412109375,0.6149978637695312,2.839996337890625,4,0.08170369910143571,1.0991689680828258,38.43999862670898,-2.2203486267003534,38.51499938964844,1.731715032704123,38.63000106811523,0.08170369910143571
7310,2016-06-27,36.76499938964844,37.1150016784668,36.21500015258789,37.03499984741211,9791800.0,-0.015135344593962152,3.1860135021246774,2.8421876882303336,33.80780985703274,48.190235195127315,1.2637798937476603,1.4113510693994158,1.3945591796417673,0.8346763467747564,12.717679210896508,1.1150016784667969,0.048677738874062015,-1.3670007705688505,-2.2760045757667626,-0.45799696537093837,-1.8215026731678066,-0.9124988679698944,2.3859992980956974,19.89147770229627,-33.898693966174704,0.45450190259895634,6,0.8325004577636719,0.8325004577636719,0.9775009155273438,1.1800003051757812,3.5900001525878906,0,0.10431114234024541,-3.981841889886113,37.33000183105469,1.0991689680828258,38.43999862670898,-2.2203486267003534,38.51499938964844,0.10431114234024541
7311,2016-06-28,37.275001525878906,37.38000106811523,36.84000015258789,37.00500106811523,8891200.0,0.013871947360185821,1.250005960470199,-1.0000000000000264,36.15562558377057,46.16321403893391,0.6987047964511817,0.8848922140236937,0.8531483884276483,0.35822812139313953,12.600440616576197,0.6150016784667898,-0.05087678075553015,-0.8177486419677749,-1.804323707084464,0.16882642314891427,-1.3110361745261159,-0.32446110940943385,1.7585572204589823,38.336405326505044,-10.881743664500569,0.49328753255834434,6,0.3224983215332031,0.3224983215332031,0.467498779296875,0.6699981689453125,3.3699989318847656,1,0.08893356112695217,3.1860135021246774,36.76499938964844,-3.981841889886113,37.33000183105469,1.0991689680828258,38.43999862670898,0.08893356112695217
7312,2016-06-29,38.15499877929688,38.224998474121094,37.5099983215332,37.56499862670898,6872000.0,0.023608241915349604,-1.0428553522869086,2.185182045521972,45.07874193131746,45.64307316845529,-0.16843566827365208,-0.006877717686009532,-0.05013022382875221,-0.4604034015719165,12.022123277319283,0.9499969482421875,-0.09087593522348669,0.06949863433838743,-0.9127855631558077,1.0517828318325826,-0.42164346440871014,0.560640733085485,0.7658176232910066,71.32344691402376,26.766695249770876,0.49114209874709774,6,-0.5574989318847727,-0.5574989318847727,-0.41249847412110086,-0.20999908447266336,2.8350028991699148,2,0.0646049071275403,1.250005960470199,37.275001525878906,3.1860135021246774,36.76499938964844,-3.981841889886113,37.33000183105469,0.0646049071275403
7313,2016-06-30,38.6150016784668,38.625,37.92499923706055,38.224998474121094,6289400.0,0.012056163383223906,2.4146391388085116,0.6610222092910325,51.21043677164768,46.74207323574795,-0.5849140473267056,-0.482564565125557,-0.52693734768485,-0.856221673825921,11.171951713802851,0.7000007629394531,-0.11687787097706348,0.5237514495849638,-0.47002827152536497,1.5175311706952925,0.026861589029799404,1.0206413101401282,0.19758207412109385,99.58513186032192,56.69019197951708,0.49688986055516415,6,-1.0175018310546875,-1.0175018310546875,-0.8725013732910156,-0.6700019836425781,2.174999237060547,3,0.05813799907554218,-1.0428553522869086,38.15499877929688,1.250005960470199,37.275001525878906,3.1860135021246774,36.76499938964844,0.05813799907554218
7314,2016-07-01,38.47999954223633,38.80500030517578,38.375,38.625,4264800.0,-0.0034961059267738515,-1.4225400543729383,-0.3717929907958958,54.78086423271135,46.83350450263071,-0.3880355246332883,-0.3443462191565132,-0.40082206369568496,-0.670181591697478,10.369630066299173,0.43000030517578125,-0.12474168007374686,0.37549934387207173,-0.6321965049903042,1.3831951927344477,-0.1283485805591198,0.8793472683032633,-2.2649993896484375,87.4517087338888,38.75819086132023,0.5038479244311882,7,-0.8824996948242188,-0.8824996948242188,-0.7374992370605469,-0.5349998474121094,1.970001220703125,4,0.06366945925376877,2.4146391388085116,38.6150016784668,-1.0428553522869086,38.15499877929688,1.250005960470199,37.275001525878906,0.06366945925376877
7315,2016-07-05,38.310001373291016,38.599998474121094,38.11000061035156,38.36000061035156,4515200.0,-0.004417831885853318,-1.1777645911923027,0.3448212359580122,52.10991109031345,46.49141600849831,-0.24278476266153604,-0.15803528207982254,-0.23413221303525233,-0.4474602614192733,10.088768525705154,0.48999786376953125,-0.11464107093511444,0.19000110626220845,-0.8204596835689699,1.2004618960933868,-0.3152292886533843,0.6952315011778012,-2.043201217651365,74.80921661848954,23.655915529215747,0.5052303949155904,7,-0.7125015258789062,-0.7125015258789062,-0.5437517166137695,-0.3650016784667969,2.4599990844726562,1,0.04855120670789237,-1.4225400543729383,38.47999954223633,2.4146391388085116,38.6150016784668,-1.0428553522869086,38.15499877929688,0.04855120670789237
7316,2016-07-06,38.80500030517578,38.83000183105469,38.18000030517578,38.290000915527344,6384600.0,0.012920880034994475,1.3008804148212163,-10.30014496070802,57.74519649006013,47.32506935440069,-0.7938291296287687,-0.6322899557483339,-0.7262721935850749,-0.8745865782366167,9.7823981401846,0.6500015258789062,-0.04969347348016839,0.6512500762939482,-0.40468464305210716,1.7071847956400035,0.1232827166209205,1.1792174359669758,-2.487436146545406,98.10595004493817,41.63729844260145,0.5279673596730288,7,-1.2299995422363281,-1.2075004577636719,-0.9100008010864258,-0.8600006103515625,2.4099998474121094,2,0.03994328629998245,-1.1777645911923027,38.310001373291016,-1.4225400543729383,38.47999954223633,2.4146391388085116,38.6150016784668,0.03994328629998245
7317,2016-07-07,38.6349983215332,38.82500076293945,38.40499877929688,38.66999816894531,5379000.0,-0.0043809298365062865,1.4347585718866032,-0.06796094930520577,56.149715529885526,47.57509877584459,-0.6761160489038076,-0.47481853368660154,-0.5659663241192234,-0.6526592750134199,9.210108141933274,0.420001983642571,-0.06822297859189774,0.47374820709228516,-0.5941556985502103,1.5416521127347806,-0.06020374572896259,1.007700159913533,-2.2169366560058563,78.45271264241846,18.22591912442998,0.5339519528212465,7,-1.112497329711914,-1.0374984741210938,-0.9512481689453125,-0.6899986267089844,2.8000030517578125,3,0.0520254231539643,1.3008804148212163,38.80500030517578,-1.1777645911923027,38.310001373291016,-1.4225400543729383,38.47999954223633,0.0520254231539643
7318,2016-07-08,39.47999954223633,39.5,38.85499954223633,38.875,5724400.0,0.021871392711622306,1.0,-17.285776566757495,63.0623285345075,50.01118111347182,-1.5176791922146649,-1.3226570437763456,-1.4203934875128965,-1.4522697407020146,8.741340333212822,0.8650016784667969,-0.09715636337418943,1.2774993896484403,0.0741470488208904,2.4808517304759903,0.6758232192346654,1.8791755600622153,-2.9654602700878883,98.56111751468248,32.81575498237616,0.6016761704137763,7,-1.6224994659423828,-1.6224994659423828,-1.6962499618530273,-1.5349998474121094,1.904998779296875,4,0.03824726833178005,1.4347585718866032,38.6349983215332,1.3008804148212163,38.80500030517578,-1.1777645911923027,38.310001373291016,0.03824726833178005
7319,2016-07-11,39.375,39.584999084472656,39.224998474121094,39.3849983215332,5389000.0,-0.0026595629040977453,-1.3225742939764966,-0.016526163798810823,58.97649739499995,52.80770195102373,-1.2204320339727701,-1.2095779570619811,-1.3125332424692573,-1.305382281370406,8.596578799418785,0.3600006103515625,-0.10124882093827381,1.127999877929689,-0.1805641807720164,2.4365639366313943,0.47371784857883625,1.7822819072805416,-2.6813330841804657,85.76275920571456,19.89666483109562,0.6542820293508542,7,-1.1625003814697266,-1.4750003814697266,-1.536250114440918,-1.4300003051757812,-0.3899993896484375,0,0.035936531187996,1.0,39.47999954223633,1.4347585718866032,38.6349983215332,1.3008804148212163,38.80500030517578,0.035936531187996
7320,2016-07-12,39.25500106811523,39.415000915527344,39.1349983215332,39.38999938964844,6048000.0,-0.003047591920883108,2.0270325999546364,13.502098435712272,55.43005620956623,54.94930535388991,-0.793530140146899,-1.0442773588247007,-1.1737617414861816,-1.1423309200963345,8.81206521826861,0.2800025939941406,-0.11563453633637266,0.9452508926391516,-0.43200190054422194,2.322503685822525,0.25662449604746485,1.6338772892308384,-2.3300275788034455,76.5125762940111,13.061418133422862,0.6886263965916861,7,-0.7075023651122976,-1.3550014495849538,-1.4162511825561452,-1.3100013732910085,-0.15999984741209516,1,0.030441973310627812,-1.3225742939764966,39.375,1.0,39.47999954223633,1.4347585718866032,38.6349983215332,0.030441973310627812
7321,2016-07-13,39.07500076293945,39.400001525878906,39.0099983215332,39.400001525878906,4991800.0,-0.004585410782779964,1.400014085002993,2.407442990759714,54.81100546051955,56.0306679682457,-0.37028838160765787,-0.8296290310682366,-1.008609032774686,-0.9197280961616627,9.460973409893674,0.3900032043457031,0.010749290069369977,0.7162506103515653,-0.6980665103798813,2.130567731083012,0.009092049985838457,1.4234091707172922,-1.937225226014803,56.77981443765532,-5.97705344346285,0.7071585603657243,7,-0.32000160217285156,-1.1750011444091797,-1.2212514877319336,-1.1300010681152344,-0.17000198364257102,2,0.04337811034496086,2.0270325999546364,39.25500106811523,-1.3225742939764966,39.375,1.0,39.47999954223633,0.04337811034496086
7322,2016-07-14,39.025001525878906,39.415000915527344,38.935001373291016,39.39500045776367,5342400.0,-0.0012795709810444755,1.341462053052224,1.1384555794218105,55.04747798897398,56.45700588128196,-0.2055129417944812,-0.7333508155647053,-0.9619328444658919,-0.8384809408531169,9.618723721279142,0.4799995422363281,0.23890398942064195,0.6130012512207017,-0.818197607929136,2.0442001103705394,-0.10259817835421359,1.328600680795617,-1.691448105150414,23.287957567998326,-37.98293627234167,0.7155994295749175,7,-0.17750167846679688,-1.1250019073486328,-1.1700019836425781,-1.0800018310546875,0.6499977111816406,3,0.05611783577398999,1.400014085002993,39.07500076293945,2.0270325999546364,39.25500106811523,-1.3225742939764966,39.375,0.05611783577398999
7323,2016-07-15,38.90499877929688,39.2400016784668,38.85499954223633,39.15499877929688,5143400.0,-0.003075022213706924,-1.2000217983650332,0.6756776262204489,66.3891191199775,57.74681197986709,-0.04475451377145845,-0.566799869585985,-0.8463937780013637,-0.6848964650564255,10.257528532080334,0.38500213623046875,0.4364213013302418,0.4449985504150433,-0.9846459692914422,1.8746430701215289,-0.26982370943819944,1.159820810268286,-1.3913297054688556,6.849214851201559,-58.9765224116753,0.714822259853244,7,-0.05749893188477273,-1.0049991607666087,-0.9437494277954173,-0.9599990844726634,0.6450004577636648,4,0.06503027048905774,1.341462053052224,39.025001525878906,1.400014085002993,39.07500076293945,2.0270325999546364,39.25500106811523,0.06503027048905774
7324,2016-07-18,39.63000106811523,39.73500061035156,39.16999816894531,39.18999862670898,7778000.0,0.018635196287530853,-1.354160375109344,-1.760009765625,78.85193542761043,60.71814801734453,-0.6587484722262715,-1.2117707135859987,-1.5599512572780512,-1.3841347470855965,11.28513074877343,0.8300018310546804,0.5562043276060322,1.0797508239745994,-0.40782740837259723,2.567329056321796,0.33596170780099754,1.8235399401482013,-1.9506255934356318,88.06824831915026,15.753341553951756,0.7437891161735994,7,-0.6725006103515554,-1.6550006866455007,-1.6437511444091726,-1.6850013732910085,-0.28499984741209516,0,0.044284562354705015,-1.2000217983650332,38.90499877929688,1.341462053052224,39.025001525878906,1.400014085002993,39.07500076293945,0.044284562354705015
7325,2016-07-19,39.67499923706055,39.935001373291016,39.57500076293945,39.77000045776367,5219000.0,0.001135457172155352,-1.4406972534009208,-0.21591066722152866,76.66661862977895,62.82052825509106,-0.5473155252316317,-1.2109558200886283,-1.5938740891662775,-1.4095519199355664,11.477721896764491,0.3600006103515625,0.612320420150219,1.0562490463256822,-0.5079753721050864,2.6204734647564507,0.2741368371102979,1.8383612555410664,-1.7900612488137568,75.92576894276552,-0.6588026362941122,0.7821122092153849,7,-0.5049991607666016,-1.5999984741210938,-1.6887493133544922,-1.7299995422363281,-0.3849983215332031,1,-0.0173912700687453,-1.354160375109344,39.63000106811523,-1.2000217983650332,38.90499877929688,1.341462053052224,39.025001525878906,-0.0173912700687453
7326,2016-07-20,39.834999084472656,39.93999862670898,39.61999893188477,39.79499816894531,4877000.0,0.004032762457186312,1.5599975585937818,-0.42105685833601025,72.22218858297359,64.60635859432307,-0.6099923342156188,-1.3450109461683297,-1.7595701921856062,-1.5533123719564585,11.445043473427214,0.31999969482420454,0.6677216718485823,1.155998992919919,-0.5001744296403956,2.8121724154802337,0.3279122816397617,1.9840857042000763,-1.7040534900205557,90.32261466954556,12.532532804470634,0.8280867112801574,7,-0.4375,-1.7574996948242188,-1.8487491607666016,-1.8899993896484375,-0.43499755859375,2,-0.018576575392917904,-1.4406972534009208,39.67499923706055,-1.354160375109344,39.63000106811523,-1.2000217983650332,38.90499877929688,-0.018576575392917904
7327,2016-07-21,39.56499862670898,39.89500045776367,39.43999862670898,39.79499816894531,4473200.0,-0.0067779707284824076,1.1162673101319494,-5.749856952126823,63.231140646351314,64.62511549563904,-0.21702011338665983,-1.0459397402204758,-1.4799840341615251,-1.256182980916897,10.968157231168844,0.4550018310546946,0.7547617661811401,0.833498573303217,-0.8667674542261281,2.533764600832562,-0.016634440461452016,1.683631587067886,-1.1807856077409156,65.43775885467551,-9.199019865175615,0.850133013764672,7,-0.16749954223632102,-1.4874992370605398,-1.5862483978271413,-1.6199989318847585,-0.21999740600584516,3,-0.016681407059788267,1.5599975585937818,39.834999084472656,-1.4406972534009208,39.67499923706055,-1.354160375109344,39.63000106811523,-0.016681407059788267
7328,2016-07-22,39.915000915527344,39.98500061035156,39.54499816894531,39.709999084472656,3929000.0,0.008846260608286638,1.5507297655904466,-0.8913140828951676,68.85676503996655,65.72292301174645,-0.5574502044939678,-1.3489332062818988,-1.774226656336694,-1.5876831907380904,10.923286793615349,0.44000244140625,0.7821159397516055,1.109750747680664,-0.6636620372319513,2.8831635325932794,0.22304435522435284,1.9964571401369753,-1.3129779114755564,91.41110611847525,17.635437758534763,0.8867063924563093,7,-0.49500083923339844,-1.8150005340576172,-1.9362506866455078,-1.970001220703125,-0.6300010681152344,4,-0.006012819064559638,1.1162673101319494,39.56499862670898,1.5599975585937818,39.834999084472656,-1.4406972534009208,39.67499923706055,-0.006012819064559638
7329,2016-07-25,40.38000106811523,40.46500015258789,39.95500183105469,40.025001525878906,6022000.0,0.011649759286539219,-1.0606037253103784,1.7316896166728346,75.24386113778289,67.92445689265942,-0.9665410520439508,-1.658764989142803,-2.180943896483342,-2.0310499768806025,11.585937450112919,0.5499992370605469,0.8509366228723962,1.422250938415523,-0.3415412845440571,3.1860431613751032,0.540354826935733,2.304147049895313,-1.5567016470554762,91.70741873776443,17.31634456374846,0.8818961114797903,7,-0.7200012207031179,-2.0400009155273366,-2.423750877380364,-2.6125011444091726,-1.6399993896484304,0,-0.02055477486626578,1.5507297655904466,39.915000915527344,1.1162673101319494,39.56499862670898,1.5599975585937818,39.834999084472656,-0.02055477486626578
7330,2016-07-26,40.599998474121094,40.625,40.21500015258789,40.36000061035156,7133600.0,0.005448177320123371,1.827576227934019,0.6760511922287668,73.46400027126704,69.99701187163136,-1.0903484785978392,-1.6619307315957315,-2.313110021287528,-2.2261587199436477,11.12734088993708,0.4099998474121094,0.8075117853098774,1.450498390197751,-0.13433347505247184,3.035330255447974,0.6580824575726396,2.2429143228228625,-1.4811929213862811,97.89016903757071,25.40422630058896,0.792415932625111,7,-0.8599987030029297,-2.1799983978271484,-2.661248207092285,-2.8549976348876953,-1.8799972534179616,1,-0.030911263561202107,-1.0606037253103784,40.38000106811523,1.5507297655904466,39.915000915527344,1.1162673101319494,39.56499862670898,-0.030911263561202107
7331,2016-07-27,40.59000015258789,40.84500122070313,40.49499893188477,40.775001525878906,6935600.0,-0.0002462640864279164,1.1538551826941321,-0.7708459166481229,76.67123250600046,72.39965126241208,-0.9418982814548684,-1.4660103924866803,-2.2540443345834404,-2.1925142464191083,11.15666825460943,0.3500022888183594,0.810083973670487,1.2747501373291001,-0.17201554800543306,2.7215158226636333,0.55136729466183,1.9981329799963703,-1.169955710400039,81.85049129408921,9.70128677734533,0.7233828426672676,7,-0.7399997711181641,-2.059999465942383,-2.651249885559082,-2.844999313354492,-1.7249984741210938,2,-0.03202757408656143,1.827576227934019,40.599998474121094,-1.0606037253103784,40.38000106811523,1.5507297655904466,39.915000915527344,-0.03202757408656143
7332,2016-07-28,40.61999893188477,40.68000030517578,40.2599983215332,40.5,4782000.0,0.0007390682233088253,2.49999205276961,-0.6486380600862293,70.00000000000009,72.80086024908125,-0.8066849794710791,-1.3722234629393384,-2.24006298333385,-2.1982128743959706,12.210369204961424,0.4200019836425781,0.8549762630536506,1.1814989089965877,-0.2690724863337053,2.6320703043268807,0.45621321133143766,1.9067846066617378,-0.9149631339938651,82.6921722595867,13.310367638473366,0.7252856976651477,7,-0.612499237060554,-2.089998245239265,-2.641248703002937,-2.8749980926513743,-1.779998779296882,3,-0.03003440271014446,1.1538551826941321,40.59000015258789,1.827576227934019,40.599998474121094,-1.0606037253103784,40.38000106811523,-0.03003440271014446
7333,2016-07-29,40.86000061035156,40.93999862670898,40.540000915527344,40.60499954223633,5566000.0,0.0059084609743405014,-1.0779192469655317,2.125027815748356,74.87437699680511,72.35890931232511,-0.8271943968683289,-1.512983281786596,-2.4183654987903864,-2.4124317482419713,13.420487170895715,0.3999977111816335,0.9315331427711939,1.3092506408691378,-0.21840741595134716,2.8369086976896227,0.5454216124588953,2.0730796692793803,-0.9269717278982128,91.87834755297091,23.553719023856075,0.7638290284102423,7,-0.6700019836425852,-2.282501220703125,-2.6962509155273438,-3.114999771118164,-2.19000244140625,4,-0.037077811233918956,2.49999205276961,40.61999893188477,1.1538551826941321,40.59000015258789,1.827576227934019,40.599998474121094,-0.037077811233918956
7334,2016-08-01,40.93000030517578,41.03499984741211,40.6349983215332,40.84000015258789,4984000.0,0.0017131594169992326,1.666683620919853,0.352940296497973,78.53489699022495,72.5664957968191,-0.7748838870238899,-1.4651426140714037,-2.441989031858661,-2.452467049300026,14.522014329863438,0.40000152587890625,1.0230660240857858,1.2567502975463896,-0.3019914846776999,2.815492079770479,0.47737940643434484,2.0361211886584343,-0.7955774738713046,87.1951730105416,19.083957541045592,0.7793708911120463,8,-0.6925010681152344,-2.3050003051757812,-2.8187503814697266,-3.184999465942383,-2.154998779296875,0,-0.04019058014899779,-1.0779192469655317,40.86000061035156,2.49999205276961,40.61999893188477,1.1538551826941321,40.59000015258789,-0.04019058014899779
7335,2016-08-02,40.16999816894531,40.849998474121094,40.14500045776367,40.81499862670898,5183400.0,-0.018568339373658982,-1.028783296466856,-7.166659602424369,65.57605131984064,71.82803610091544,0.07008850910383302,-0.588839575046606,-1.637683013467793,-1.6710066804684374,15.680768695315104,0.7849998474121094,1.054747496550327,0.4037483215332003,-1.0294147775037743,1.8369114205701749,-0.312833227985287,1.1203298710516876,0.8650016784667969,2.808733519639275,-63.97903975808502,0.716581549518486,8,0.06750106811523438,-1.5449981689453125,-2.05999755859375,-2.424997329711914,-2.05999755859375,1,-0.03559861975756873,1.666683620919853,40.93000030517578,-1.0779192469655317,40.86000061035156,2.49999205276961,40.61999893188477,-0.03559861975756873
7336,2016-08-03,40.35499954223633,40.35499954223633,39.58000183105469,39.77000045776367,5749800.0,0.00460546133243378,1.6495689711386725,-0.9069746810738022,68.21912425130144,72.38225650146546,-0.037318135791089446,-0.6869871410668651,-1.7633892030506502,-1.8331763461839046,16.272327469161397,0.7749977111816406,0.961641372161111,0.5112497329711942,-0.8697334304657645,1.892232896408153,-0.17924184874728155,1.20174131468967,0.6800003051757812,53.26452012091689,-18.239755773862306,0.6904915817184778,8,-0.06500053405761719,-1.4174995422363281,-2.7574996948242188,-2.6474990844726562,-2.974998474121101,2,-0.04051538446486602,-1.028783296466856,40.16999816894531,1.666683620919853,40.93000030517578,-1.0779192469655317,40.86000061035156,-0.04051538446486602
7337,2016-08-04,40.64500045776367,40.709999084472656,40.334999084472656,40.3849983215332,5167800.0,0.007186245045643469,-1.0833298012122239,0.44444879168459905,72.7748701556134,72.8176015143151,-0.17657913550265647,-0.8629254465303546,-1.998206814109679,-2.1015410100827125,17.069103182898555,0.375,0.9023374411027021,0.7007505416870146,-0.6000759872471804,2.0015770706212095,0.0503372772199171,1.351163806154112,0.3317994689941415,73.19588169440956,-6.218860558667359,0.6504132644670984,8,-0.33749961853027344,-1.3725013732910156,-3.0475006103515625,-2.9375,-2.8650016784667898,3,-0.04379379405215078,1.6495689711386725,40.35499954223633,-1.028783296466856,40.16999816894531,1.666683620919853,40.93000030517578,-0.04379379405215078
7338,2016-08-05,40.9900016784668,41.03499984741211,40.685001373291016,40.80500030517578,5233200.0,0.008488158858840134,1.5454646339940907,0.7115378972387687,69.76743670268445,72.20910991041528,-0.3945459880507656,-1.1478517495615677,-2.284167572179932,-2.424037412322562,17.252718525323996,0.3899993896484375,0.8873336956762614,0.9702516555786147,-0.39099961815606576,2.331502929313295,0.28962601871127447,1.650877292445955,-1.4099998474121094,96.9073381242151,17.819387875590394,0.6806256368673391,8,-0.6825008392333984,-1.5100021362304688,-3.3925018310546875,-3.282501220703125,-3.8350028991699148,4,-0.05245185259429652,-1.0833298012122239,40.64500045776367,1.6495689711386725,40.35499954223633,-1.028783296466856,40.16999816894531,-0.05245185259429652
7339,2016-08-08,40.790000915527344,41.13999938964844,40.72999954223633,41.07500076293945,6443000.0,-0.004879257251763414,-1.0246776365982537,-1.5405282800998,65.50765113660836,71.32507111767542,-0.14557988821069046,-0.8816077790916808,-2.0359044382390863,-2.204621890514751,17.39821967829127,0.4099998474121094,0.9396241286331062,0.6995008468627901,-0.6677281109555082,2.0667298046810885,0.015886367953640956,1.3831153257719393,-1.1808991241455047,77.56416526468172,-1.8443102991874696,0.6836144789091475,8,-0.43000030517578125,-1.1650009155273438,-3.1925010681152344,-3.082500457763672,-3.7050018310546875,0,-0.0519735890904337,1.5454646339940907,40.9900016784668,-1.0833298012122239,40.64500045776367,1.6495689711386725,40.35499954223633,-0.0519735890904337
7340,2016-08-09,40.45000076293945,40.775001525878906,40.3650016784668,40.650001525878906,4802000.0,-0.008335379871454385,-1.2162217892012825,0.7017574386636506,58.145706071675754,69.26667929163935,0.1909901669479126,-0.47167391681517756,-1.6623645758991188,-1.854172189999673,17.469069709319353,0.4249992370605469,0.934018565328202,0.29975070953369,-1.0172656405581648,1.6167670596255448,-0.35875746551223386,0.9582588845796138,-0.7796630676269487,55.76924957940451,-21.33917847261724,0.6585081750459263,8,-0.09000015258789062,-0.8250007629394531,-2.8525009155273438,-2.7425003051757812,-2.9300003051757812,1,-0.041409127452852634,-1.0246776365982537,40.790000915527344,1.5454646339940907,40.9900016784668,-1.0833298012122239,40.64500045776367,-0.041409127452852634
7341,2016-08-10,40.77000045776367,40.84500122070313,40.50500106811523,40.599998474121094,5487000.0,0.007910993542363576,1.1249776485033383,-0.8500066756947491,65.7516390712296,68.79463918844263,-0.11263624979980591,-0.6937462956068856,-1.9358715909854922,-2.1673439460966932,17.775654747219672,0.395000457763679,0.8636027661770811,0.5350004196167006,-0.7066712586778863,1.7766720979112876,-0.08583541953059637,1.1558362587639976,-1.0408762946777301,54.03741719029883,-23.533249538941313,0.6208358391472949,8,-0.4099998474121094,-1.1100006103515625,-3.1725006103515625,-3.0675010681152344,-3.4350013732910156,2,-0.06524404752381052,-1.2162217892012825,40.45000076293945,-1.0246776365982537,40.790000915527344,1.5454646339940907,40.9900016784668,-0.06524404752381052
7342,2016-08-11,41.21500015258789,41.77000045776367,40.650001525878906,41.5,7481600.0,0.010914880790477977,1.715146414881467,-1.6764501290250196,66.58161453087519,67.87322113667264,-0.5189301932801555,-1.0184825776058872,-2.3359861245944202,-2.6022998843258307,18.613751789644763,1.1199989318847656,0.8036920840558821,0.8705001831054702,-0.30645438558251215,2.0474547517934525,0.28202289876147546,1.4589774674494649,-1.429440980439452,60.498164599578615,-14.688852717667544,0.5884772843439918,8,-0.5399990081787109,-1.1275005340576172,-3.6287498474121094,-3.512500762939453,-3.8699989318847585,3,-0.09304862477919618,1.1249776485033383,40.77000045776367,-1.2162217892012825,40.45000076293945,-1.0246776365982537,40.790000915527344,-0.09304862477919618
7343,2016-08-12,41.435001373291016,41.50500106811523,41.025001525878906,41.09000015258789,5457000.0,0.005337892026898716,-1.0210571965498665,-1.210531247072051,64.35373372916197,66.29753632988786,-0.7250352291379087,-1.095384922831684,-2.514067924700882,-2.8105567355837735,19.629122509230996,0.479999542236321,0.7395454537916493,0.9640012741088881,-0.09993271162229433,2.0279352598400706,0.4320342812432969,1.4959682669744794,-1.5303757240056655,76.15662807619627,2.9329526479424715,0.5319669928655925,8,-0.7600002288818359,-1.1225013732910156,-3.8750009536743164,-3.732501983642578,-3.9050025939941335,4,-0.08821050978292344,1.715146414881467,41.21500015258789,1.1249776485033383,40.77000045776367,-1.2162217892012825,40.45000076293945,-0.08821050978292344
7344,2016-08-15,41.3849983215332,41.81999969482422,41.20000076293945,41.81999969482422,11108400.0,-0.001206782915422866,1.8505608025746934,-1.2608690844758956,61.19825819504863,65.81111487157764,-0.6746499643893813,-0.9561845693609996,-2.4126744019385313,-2.748262356073397,20.166156733890535,0.6199989318847656,0.7231798811034338,0.8262483596801786,-0.23512129770656998,1.8876180170669272,0.2955635309868043,1.356933188373553,-1.3684501837391565,70.102957639761,-0.0005486003502994663,0.5306848286933742,8,-0.68499755859375,-1.0474987030029297,-3.527498245239258,-3.527498245239258,-3.3349990844726562,0,-0.10221093907923129,-1.0210571965498665,41.435001373291016,1.715146414881467,41.21500015258789,1.1249776485033383,40.77000045776367,-0.10221093907923129
7345,2016-08-16,38.98500061035156,40.54499816894531,38.96500015258789,40.1349983215332,25043800.0,-0.05799197314290783,-1.6554619154931383,2.6436645532433594,36.38679100599803,62.27418895543282,1.7205085990618514,1.4645583856621442,0.018816315299865494,-0.3450142703261889,19.8924051883592,2.4199981689453125,0.6056763984493756,-1.5392494201660156,-2.755176022282413,-0.3233228180496184,-2.1472127212242142,-0.931286119107817,2.8349990844726562,0.7005415401224712,-65.11146681234995,0.6079633010581977,8,1.4074993133544922,1.352499008178711,-0.9287509918212891,-1.085000991821289,-0.7350006103515625,1,-0.048736731977231385,1.8505608025746934,41.3849983215332,-1.0210571965498665,41.435001373291016,1.715146414881467,41.21500015258789,-0.048736731977231385
7346,2016-08-17,39.09500122070313,39.54499816894531,38.75,38.90999984741211,13493800.0,0.0028216136624186205,-2.1485009404530793,-0.16087107956148097,37.23853406056133,58.325707167093704,1.5790335524843258,1.366328863282213,-0.061954718906164885,-0.4562013422031015,19.673335537136996,0.7949981689453125,0.4632442537371446,-1.3922489166259666,-2.734915045525838,-0.049582787726095034,-2.063581981075899,-0.7209158521760344,2.7249984741210866,11.237825895708635,-50.27275609896415,0.6713330644499345,8,1.1899986267089773,1.1899986267089773,-0.8712520599365305,-1.1950016021728587,-1.085002899169929,2,-0.040286499904376605,-1.6554619154931383,38.98500061035156,1.8505608025746934,41.3849983215332,-1.0210571965498665,41.435001373291016,-0.040286499904376605
7347,2016-08-18,38.90499877929688,39.290000915527344,38.834999084472656,39.185001373291016,7870200.0,-0.004860018812472444,-1.16666515290506,-1.5135162999772216,33.50212399385536,54.2962279772238,1.672099555266577,1.5856475175034888,0.14422765698429174,-0.2753681412650266,19.778899444275886,0.4550018310546875,0.4015079119868403,-1.5492513656616111,-3.0142295480948462,-0.08427318322837607,-2.281740456878225,-0.8167622744449972,2.7922009277343705,5.048820674418894,-50.446746982506525,0.7324890912166169,8,1.3800010681152273,1.3800010681152273,-0.5774993896484446,-1.0049991607666087,-1.3149986267089915,3,-0.04035470361355453,-2.1485009404530793,39.09500122070313,-1.6554619154931383,38.98500061035156,1.8505608025746934,41.3849983215332,-0.04035470361355453
7348,2016-08-19,39.67499923706055,39.72000122070313,38.900001525878906,38.94499969482422,12661400.0,0.019791812926965413,-1.000009304186436,-2.607117069249804,40.52831018703788,51.52074564949375,0.7777369044957965,0.8398019092295854,-0.6057921860601567,-1.0506324073095143,19.5756566098687,0.8199996948242259,0.32617413718007526,-0.7672508239746065,-2.254588771769072,0.7200871238198587,-1.5109197978718427,-0.023581850077370348,1.904312481689459,30.130271303284616,-20.473335401438923,0.7436689738972329,8,0.6100006103515625,0.6100006103515625,-1.3012495040893555,-1.7749996185302734,-2.055000305175774,4,-0.05872710929206415,-1.16666515290506,38.90499877929688,-2.1485009404530793,39.09500122070313,-1.6554619154931383,38.98500061035156,-0.05872710929206415
7349,2016-08-22,39.54999923706055,39.67499923706055,39.28499984741211,39.63000106811523,6607800.0,-0.0031505986743217695,3.58827753343506,-0.10959161811197522,44.82472480409108,50.04063661976211,0.7915890930437754,0.9480384296228266,-0.45637173771255135,-0.9290419295560781,18.742601451795,0.3899993896484375,0.1945559096810996,-0.8507507324218722,-2.3907861903729284,0.6892847255291841,-1.6207684613974038,-0.08073300344634049,1.916140012939458,44.56824808521129,-11.582031328058669,0.7700177289755297,8,0.7350006103515625,0.7350006103515625,-1.1762495040893555,-1.6499996185302734,-2.354999542236328,0,-0.05107460168724387,-1.000009304186436,39.67499923706055,-1.16666515290506,38.90499877929688,-2.1485009404530793,39.09500122070313,-0.05107460168724387
7350,2016-08-23,39.34500122070313,39.724998474121094,39.34500122070313,39.71500015258789,5615600.0,-0.005183262207634098,-1.0540451372779884,4.624880793439193,41.59736005438324,47.35682784011253,0.9201195890189098,1.1111644141765566,-0.2131964597149576,-0.7321130424646398,17.649894195669507,0.37999725341796164,0.04507896792526367,-0.9929988861083885,-2.5996805468083153,0.6136827745915383,-1.7963397164583483,-0.18965805575842865,2.0124924592968725,61.02586173168037,4.324226876852755,0.8033408303499625,8,0.9399986267089773,0.9399986267089773,-0.8787508010864329,-1.3700008392334055,-2.4099998474121165,1,-0.032914015591926415,3.58827753343506,39.54999923706055,-1.000009304186436,39.67499923706055,-1.16666515290506,38.90499877929688,-0.032914015591926415
7351,2016-08-24,39.290000915527344,39.49499893188477,39.22000122070313,39.26499938964844,5144600.0,-0.00139789816925584,-3.782657732369728,-0.06757188663099528,38.26841308079951,44.21091656788188,0.8304330996156892,1.1212663176208082,-0.12293351067503977,-0.6838272139352668,16.295354842207725,0.2749977111816406,-0.08748922138769899,-0.9829992294311509,-2.6507788239493166,0.6847803650870148,-1.8168890266902338,-0.14910943217206807,1.9631930172726584,51.1238363022271,-3.3471616516225637,0.8338897972590825,8,0.9949989318847656,0.9949989318847656,-0.6675004959106445,-1.2150001525878906,-1.9000015258789062,2,-0.02646986233885118,-1.0540451372779884,39.34500122070313,3.58827753343506,39.54999923706055,-1.000009304186436,39.67499923706055,-0.02646986233885118
7352,2016-08-25,39.400001525878906,39.4900016784668,39.11999893188477,39.23500061035156,8944600.0,0.0027997100480618986,1.1449358690844347,6.599633811412877,35.649830370059746,41.02159397242608,0.487126384524764,0.9646377197191214,-0.19131403291547144,-0.793184793418348,15.400912607042539,0.37000274658202414,-0.17013377780511973,-0.8119987487792955,-2.5152075119972537,0.8912100144386628,-1.6636031303882746,0.03960563282968366,1.7530646496090938,60.60628479479164,11.02801320808296,0.8516043816089784,8,0.8849983215332031,0.8849983215332031,-0.6625022888183594,-1.3225021362304688,-2.2250022888183594,3,-0.03527926777953838,-3.782657732369728,39.290000915527344,-1.0540451372779884,39.34500122070313,3.58827753343506,39.54999923706055,-0.03527926777953838
7353,2016-08-26,39.34500122070313,39.75,39.2599983215332,39.40499877929688,8106600.0,-0.0013959467778104084,-3.2608219723352927,-0.3636195496370278,36.607983776766545,38.28934125928363,0.2396885769503143,0.9489729082033875,-0.09399108278351065,-0.7368967024382798,14.008696066621978,0.4900016784667969,-0.32447067859875034,-0.7912490844726463,-2.5078180123483804,0.9253198434030878,-1.649533548410517,0.06703537946522431,1.711942307765348,35.71458846752406,-9.897196213834583,0.8582844639378674,8,0.30249786376952414,0.9399986267089773,-0.6075019836425852,-1.2675018310546946,-2.1500015258789134,4,-0.04460543941200257,1.1449358690844347,39.400001525878906,-3.782657732369728,39.290000915527344,-1.0540451372779884,39.34500122070313,-0.04460543941200257
7354,2016-08-29,39.28499984741211,39.56999969482422,39.209999084472656,39.28499984741211,5629800.0,-0.0015250062632975458,-3.79995931030975,-0.0,38.61192898928157,38.5365788129818,-0.03299071409556831,0.9269408486325688,0.012376831618581718,-0.6647664191679041,12.45163063841616,0.3600006103515625,-0.5353502580320111,-0.7690004348754869,-2.4830709458458102,0.9450700760948365,-1.626035690360652,0.08803482060967838,1.6796659399176335,26.19057710822134,-17.38716239441228,0.8570352554851632,8,-0.034999847412109375,1.0,-0.5249996185302734,-1.1849994659423828,-2.1850013732910156,0,-0.042382612243716644,-3.2608219723352927,39.34500122070313,1.1449358690844347,39.400001525878906,-3.782657732369728,39.290000915527344,-0.042382612243716644
7355,2016-08-30,38.7400016784668,39.28499984741211,38.650001525878906,39.224998474121094,6917200.0,-0.013872932953090333,1.0991695933718797,-100.0,30.99253491445512,37.84257890785889,0.5292565894456089,1.4327733213257474,0.5828904056008568,-0.11060549012036347,12.065744554476595,0.6349983215332031,-0.7823949296429049,-1.2424987792968736,-3.0527951479812216,0.5677975893874745,-2.1476469636390476,-0.33735059495469955,2.136077477369753,8.181843402992115,-32.665304285247416,0.9051481843421748,8,0.45999908447265625,1.4949989318847656,0.2599983215332031,-0.40000152587890625,-1.6300010681152344,1,-0.03988130915599186,-3.79995931030975,39.28499984741211,-3.2608219723352927,39.34500122070313,1.1449358690844347,39.400001525878906,-0.03988130915599186
7356,2016-08-31,38.72000122070313,38.900001525878906,38.4900016784668,38.73500061035156,7270600.0,-0.0005162740551656331,1.3768022998673153,0.03092678092479992,24.61855004389035,36.85551513564056,0.5481087568400511,1.3955541495365296,0.6182225847606801,-0.0756375157064113,12.714855018726908,0.4099998474121094,-1.0345078001714896,-1.1807493209838782,-3.0663210900161957,0.7048224480484393,-2.1235352055000405,-0.2379634364677159,2.0225132773359604,18.253956239915066,-19.27685112681552,0.9427858845161601,8,0.39999961853026633,1.4349994659423757,0.3599987030029226,-0.3000011444091868,-1.8500022888183594,2,-0.046100201217393,1.0991695933718797,38.7400016784668,-3.79995931030975,39.28499984741211,-3.2608219723352927,39.34500122070313,-0.046100201217393
7357,2016-09-01,38.8650016784668,38.91999816894531,38.41999816894531,38.81999969482422,6823600.0,0.0037448464150908745,5.451822500061529,-3.0002543235009127,23.450438138113924,34.95797379687124,0.4434740957404415,1.1703686293790696,0.4942622883001633,-0.20938567359260674,12.932828990894091,0.5,-0.9665180227663228,-0.9467489242553739,-2.852336676888605,0.958838828377857,-1.8995428005719859,0.006044952061238007,1.6973117940065094,33.45886442641947,0.7803396084247822,0.952793876316615,9,0.21999740600585938,1.2549972534179688,0.3249988555908203,-0.33500099182128906,-1.4500007629394531,3,-0.03795194198166174,1.3768022998673153,38.72000122070313,1.0991695933718797,38.7400016784668,-3.79995931030975,39.28499984741211,-0.03795194198166174
7358,2016-09-02,38.84000015258789,38.90999984741211,38.60499954223633,38.875,6229800.0,-0.0006432915167673414,4.809554950045413,-0.7777401034161228,23.572202715207368,32.59658245366193,0.3772464674781162,1.0814871406190818,0.5428651267925488,-0.17787327455516788,12.74002730604307,0.30500030517578125,-0.9094418224788043,-0.8642503738403349,-2.7321738060568137,1.003673058376144,-1.7982120899485707,0.06971134226790099,1.5080817895326177,36.52186316201495,8.222958919873513,0.9339617161082385,9,0.24499893188476562,1.279998779296875,0.42875003814697266,-0.3099994659423828,-1.7249984741210938,4,-0.04286820054032381,5.451822500061529,38.8650016784668,1.3768022998673153,38.72000122070313,1.0991695933718797,38.7400016784668,-0.04286820054032381
7359,2016-09-06,38.66999816894531,38.75500106811523,38.459999084472656,38.75,6293800.0,-0.004376982053931555,5.555310672205675,2.285776566757493,43.90712527521823,32.85322303375471,0.45739268298225966,1.1431291960787036,0.7707635822035286,0.00011216443715511559,12.470463157494217,0.3800010681152344,-0.8120646812968175,-0.9282522201538086,-2.7772638312423013,0.9207593909346841,-1.8527580256980585,-0.0037464146095587125,1.485275395857677,28.901678022535336,-2.7689235451278478,0.9245058055442475,9,0.41500091552734375,1.4500007629394531,0.7137508392333984,-0.092498779296875,-0.9749984741210938,1,-0.03814322585889385,4.809554950045413,38.84000015258789,5.451822500061529,38.8650016784668,1.3768022998673153,38.72000122070313,-0.03814322585889385
7360,2016-09-07,38.775001525878906,38.88999938964844,38.584999084472656,38.66999816894531,5691800.0,0.002715370103583803,-1.2181717297822168,-1.3125119206561129,43.798478266655046,33.46767472107199,0.2939432150174994,0.9551774450441926,0.7442850491752395,-0.10396017500904975,12.736267839139199,0.30500030517578125,-0.8129122692688497,-0.7394989013671847,-2.577775415385787,1.0987776126514177,-1.6586371583764858,0.17963935564211653,1.2067444993383134,71.00067138671875,35.227544020207105,0.9191382570093029,9,0.30999755859375,1.3449974060058594,0.6562480926513672,-0.15000152587890625,-1.5400009155273438,2,-0.04319801381928756,5.555310672205675,38.66999816894531,4.809554950045413,38.84000015258789,5.451822500061529,38.8650016784668,-0.04319801381928756
7361,2016-09-08,38.11000061035156,38.75500106811523,38.02000045776367,38.650001525878906,9876600.0,-0.017150248597244122,-1.0416649006060923,-5.142701445905689,36.98860713340273,33.61642769477676,0.8649134152714595,1.486915015980074,1.4652610230037197,0.55547972874907,13.172686071806188,0.7550010681152344,-0.8656376218206532,-1.2714998245239286,-3.112211759108469,0.5692121100606116,-2.1918557918162023,-0.351143857231655,1.7155706292384636,10.000042385632966,-28.434299663702163,0.9203559672922706,9,0.7749996185302734,1.8099994659423828,1.321249008178711,0.5149993896484375,-0.9949989318847656,3,-0.026239831644830125,-1.2181717297822168,38.775001525878906,5.555310672205675,38.66999816894531,4.809554950045413,38.84000015258789,-0.026239831644830125
7362,2016-09-09,37.38000106811523,37.86000061035156,37.38000106811523,37.85499954223633,9241800.0,-0.01915506508908449,-1.0210571965498658,0.8796253125927314,11.940417477472266,30.875586994855176,1.4284605935879142,2.018357057740765,2.2155377675029726,1.2748983376350367,12.745042766119205,0.7299995422363352,-0.904127484591406,-1.8097494125366254,-3.6452453085577403,0.025746483484489602,-2.727497360547183,-0.8920014645260679,2.228901677655635,0.0,-37.85367680985175,0.9177479480105571,9,1.0949993133544993,2.2199993133544993,2.233748435974128,1.2449989318847727,-0.7200012207031179,4,-0.013643716470235212,-1.0416649006060923,38.11000061035156,-1.2181717297822168,38.775001525878906,5.555310672205675,38.66999816894531,-0.013643716470235212
7363,2016-09-12,37.77999877929688,37.8650016784668,37.36000061035156,37.38000106811523,9965600.0,0.01070084804044713,-1.2954665649410888,-0.8421031497454357,23.100335669687283,29.152076626011365,0.8751531990189036,1.4023975811906908,1.8260538017516126,0.867336585808971,12.301342892459429,0.5050010681152344,-0.9143497517219572,-1.227001571655265,-2.8349594603382826,0.3809563170277528,-2.0309805159967738,-0.42302262731375606,1.5168577316021938,27.45088261693474,-9.15880308158465,0.8039789443415079,9,0.5425014495849538,1.8100013732910085,2.0100011825561452,0.8450012207031179,-1.1999969482421946,0,-0.009661140168420346,-1.0210571965498658,37.38000106811523,-1.0416649006060923,38.11000061035156,-1.2181717297822168,38.775001525878906,-0.009661140168420346
7364,2016-09-13,37.15499877929688,37.64500045776367,37.03499984741211,37.49499893188477,7404800.0,-0.016543145055433306,-1.1034575745018986,-0.8500052452387236,20.485195711095415,27.98459449230473,1.303293685929269,1.7858073982837581,2.4588739514473588,1.4859313942531927,11.605917121544387,0.7449989318847727,-0.9409596418168675,-1.6405015945434513,-3.029302772606947,-0.2517004164799559,-2.3349021835752026,-0.9461010055117001,1.8319607875145891,6.468946711442627,-25.93475609874318,0.6944005890317484,9,0.8225002288818288,2.272500991821282,2.738751411437981,1.470001220703118,-0.424999237060554,1,-0.0010764931272819744,-1.2954665649410888,37.77999877929688,-1.0210571965498658,37.38000106811523,-1.0416649006060923,38.11000061035156,-0.0010764931272819744
7365,2016-09-14,37.084999084472656,37.29999923706055,36.95000076293945,37.18999862670898,7124000.0,-0.0018839913100261452,1.153831707689238,0.30882204445240197,20.402708481824774,27.51616765207522,1.2447406775800047,1.7983686526993097,2.5415220155012648,1.5528859684350707,12.60714601358402,0.34999847412109375,-0.9840947056882428,-1.6155012130737276,-3.1963774134451484,-0.03462501270230689,-2.405939313259438,-0.8250631128880173,1.5506077328469274,7.479130122366199,-21.624811752793143,0.7904381001857096,9,0.8500003814697266,2.3000011444091797,2.907501220703125,1.5925006866455078,-0.4399986267089844,2,0.016448715799131985,-1.1034575745018986,37.15499877929688,-1.2954665649410888,37.77999877929688,-1.0210571965498658,37.38000106811523,0.016448715799131985
7366,2016-09-15,37.52000045776367,37.61000061035156,36.97000122070313,37.04499816894531,9713400.0,0.011729847216664702,-1.0480105469393972,-4.523851044505301,26.79014962065027,27.887246705690373,0.6946702850099626,1.306296706792871,2.108526810866792,1.1175775690852987,13.221057266002715,0.6399993896484304,-1.0401069474181739,-1.1017498016357408,-2.755133759811166,0.5516341565396843,-1.9284417807234533,-0.27505782254802824,0.7784851486798843,62.29498628377984,35.640181711539576,0.8266919790877116,9,0.4099998474121094,1.864999771118164,2.4724998474121094,1.1574993133544922,-0.7750015258788991,3,-0.007595944667776133,1.153831707689238,37.084999084472656,-1.1034575745018986,37.15499877929688,-1.2954665649410888,37.77999877929688,-0.007595944667776133
7367,2016-09-16,37.334999084472656,37.54499816894531,37.16999816894531,37.334999084472656,6980600.0,-0.004930740166148806,-1.2727146622277707,0.0,25.95695788509208,28.15221950234423,0.7150078123465207,1.4415562104013873,2.2989064940804482,1.2959238370527046,13.8681450453432,0.375,-1.0136688366761888,-1.2082511901855497,-2.951643337244967,0.5351409568738674,-2.0799472637152547,-0.3365551166558447,0.6937895532700793,42.07627719271915,15.883089076761753,0.8716960735297077,9,0.5850009918212891,2.0500011444091797,2.6750011444091797,1.3425006866455078,-0.24499893188476562,4,-0.005892524746233474,-1.0480105469393972,37.52000045776367,1.153831707689238,37.084999084472656,-1.1034575745018986,37.15499877929688,-0.005892524746233474
7368,2016-09-19,37.34500122070313,37.63000106811523,37.34000015258789,37.525001525878906,4379000.0,0.0002679024099569993,-2.0526019916478533,-100.0,26.51338327836075,26.2195815026934,0.5259475584200644,1.3154923294852736,2.2672686998875946,1.27462676665116,15.034909653921014,0.295001983642571,-0.9608000452419461,-1.0817491531372028,-2.8180930064910825,0.654594700216677,-1.949921079814139,-0.21357722646026644,0.4680298420789484,56.834623195566095,29.37535237216435,0.8681719266769395,9,0.5749988555908132,2.039999008178704,3.0362491607665945,1.6474990844726491,-0.5349998474121165,0,-0.018342518433531962,-1.2727146622277707,37.334999084472656,-1.0480105469393972,37.52000045776367,1.153831707689238,37.084999084472656,-0.018342518433531962
7369,2016-09-20,37.52999877929688,38.150001525878906,37.47000122070313,37.5,7023600.0,0.004953743541215694,-14.111732790778763,-0.16665960242449399,33.952250615966236,25.125556208172423,0.18130097336746331,1.0238978440941509,2.065724057684946,1.0860813832871443,15.903369803976675,0.8050003051757741,-0.9141261561953726,-0.7957515716552663,-2.491516122854982,0.9000129795444494,-1.6436338472551242,0.05213070394459152,-0.579998016357429,48.33313730040463,17.673854134935034,0.8478822755998577,9,0.32250213623046164,1.8550014495849538,2.9637517929077077,1.4625015258788991,-0.4850006103515696,1,-0.025313002375215943,-2.0526019916478533,37.34500122070313,-1.2727146622277707,37.334999084472656,-1.0480105469393972,37.52000045776367,-0.025313002375215943
7370,2016-09-21,38.04999923706055,38.06999969482422,37.55500030517578,37.59500122070313,4917600.0,0.01385559484884702,1.0808101047310055,15.167217700911735,42.15455837592471,25.699550790674863,-0.5055167030090715,0.42362408181617184,1.5387463181430974,0.5740632819596456,16.88466400539133,0.5400009155273366,-0.859166865142214,-0.21100101470947408,-1.8404986800681087,1.4184966506491605,-1.0257498473887878,0.6037478179698397,-1.0759984588623013,91.52523195293047,56.84727044009969,0.8147488326793167,9,-0.4999980926513672,0.6975002288818359,2.4687509536743164,0.9675006866455078,-1.4599990844726562,2,-0.03469118847021013,-14.111732790778763,37.52999877929688,-2.0526019916478533,37.34500122070313,-1.2727146622277707,37.334999084472656,-0.03469118847021013
7371,2016-09-22,38.25,38.56499862670898,38.06499862670898,38.29999923706055,6088400.0,0.0052562619434866065,-1.3809411358660786,-0.10988891217774223,42.89016780225358,29.138411937872785,-0.7639026474210766,0.14937256044488834,1.3397512789651813,0.3674814045595767,17.450604140430027,0.5149993896484304,-0.9305600992283232,0.040999794006346235,-1.5149528565386134,1.596952444551306,-0.7369765312661372,0.8189761192788296,-1.2524792068481432,77.41946069222416,40.828054510714416,0.7779763252724803,9,-0.49250030517578125,0.10000038146972656,2.114999771118164,0.7674999237060547,-1.5099983215332031,3,-0.04196077234604778,1.0808101047310055,38.04999923706055,-14.111732790778763,37.52999877929688,-2.0526019916478533,37.34500122070313,-0.04196077234604778
7372,2016-09-23,38.0099983215332,38.349998474121094,37.95000076293945,38.2400016784668,7207200.0,-0.006274553685406414,-1.2857111716621255,4.60013733119707,40.85902787580585,31.11159996077485,-0.47509973945799544,0.295025438115708,1.5796024480256676,0.6055869441075714,17.98214849483779,0.3999977111816406,-1.0245866934640517,-0.12950172424316264,-1.5822094140164609,1.3232059655301356,-0.8558555691298153,0.59685212064349,-0.9497784150390629,54.69379620460536,17.346165623588362,0.7263538448866502,9,-0.2524986267089844,0.34000205993652344,2.2750015258789062,1.0075016021728516,-1.1349983215332031,4,-0.033280701013127634,-1.3809411358660786,38.25,1.0808101047310055,38.04999923706055,-14.111732790778763,37.52999877929688,-0.033280701013127634
7373,2016-09-26,37.59000015258789,37.82500076293945,37.415000915527344,37.82500076293945,6792200.0,-0.01104967607187124,2.4893513408220245,1.0217268716621886,38.72654540878948,33.13841659385197,-0.09486302515352918,0.6079730175834541,1.9984352280446984,1.0213870999809984,19.190107781060846,0.5949974060058594,-1.0573694337769979,-0.461749839782712,-1.8165793193666318,0.8930796398012077,-1.1391645795746754,0.21566490000925143,-0.46958909728515863,15.217355248536407,-22.240319990152884,0.6774147397919614,9,0.16749954223632812,0.7600002288818359,2.6949996948242188,1.427499771118164,-1.3549995422363281,0,-0.013301409895460692,-1.2857111716621255,38.0099983215332,-1.3809411358660786,38.25,1.0808101047310055,38.04999923706055,-0.013301409895460692
7374,2016-09-27,37.61999893188477,37.7599983215332,37.47000122070313,37.6349983215332,5677600.0,0.0007980521195825041,1.1886624057119288,0.06382702421917631,37.7518286679144,35.0660966145286,-0.05807180154799596,0.4709886902150018,1.944223053879277,0.9910744196878838,20.39419932366896,0.289997100830071,-0.9414955945044312,-0.3485010147094627,-1.5835860307388216,0.8865840013198962,-0.9660435227241422,0.26904149330521676,-0.4418043737257875,17.825949944438722,-14.7530679925142,0.617542508014681,9,0.14750099182128196,0.7300014495849538,2.6650009155273366,1.397500991821282,-1.25,1,-0.021531036193285114,2.4893513408220245,37.59000015258789,-1.2857111716621255,38.0099983215332,-1.3809411358660786,38.25,-0.021531036193285114
7375,2016-09-28,37.19499969482422,37.73500061035156,37.08000183105469,37.6349983215332,5352800.0,-0.01129716239041001,1.0468609370995332,29.334435401845024,39.7765225975072,36.50902694529048,0.42931947662778924,0.8161499413471276,2.3381204926353263,1.412726371368116,21.11057608114989,0.654998779296875,-0.8956970594347666,-0.6962501525878935,-1.9213862262873889,0.5288859211116019,-1.3088181894376376,-0.08368211573814932,1.3699989318847585,7.743980600231745,-26.54723404473934,0.6125680368497467,9,0.6275005340576172,1.1550006866455078,3.0900001525878906,1.822500228881836,-1.2949981689453125,2,-0.004032841164393952,1.1886624057119288,37.61999893188477,2.4893513408220245,37.59000015258789,-1.2857111716621255,38.0099983215332,-0.004032841164393952
7376,2016-09-29,36.935001373291016,37.33000183105469,36.91999816894531,37.275001525878906,5617800.0,-0.006990141784283477,-1.2161967111706788,0.7727300312979548,44.444444444444585,38.56319211855186,0.6678394556506291,0.9861229508957763,2.558196498489103,1.6584907802785338,21.740746776085306,0.410003662109375,-0.780827128034943,-0.8669984817504854,-2.097986401516188,0.3639894380152171,-1.4824924416333332,-0.2515045218676377,1.6002973175048751,1.0491749051661126,-36.02727128508006,0.6154939598828508,9,0.8074970245361328,1.3999977111816406,3.3499984741210938,2.082498550415039,-0.9750022888183594,3,-0.009340766424137947,1.0468609370995332,37.19499969482422,1.1886624057119288,37.61999893188477,2.4893513408220245,37.59000015258789,-0.009340766424137947
7377,2016-09-30,37.38999938964844,37.48500061035156,37.084999084472656,37.26499938964844,6235800.0,0.012318884511709927,1.5396725440806045,-0.367646893828047,45.19704896345399,40.63915497245111,0.24748990232760093,0.43738032137996186,2.0764444249424088,1.2009412597718736,22.208518620733123,0.5499992370605469,-0.6417373906809587,-0.3382503509521513,-1.4741537380290595,0.7976530361247569,-0.9062020444906054,0.22970134258630281,1.0806872802734304,51.93368768467508,13.076231639364018,0.5679516935384548,9,0.35249900817871094,0.9449996948242188,2.895000457763672,1.6275005340576172,-0.7249984741210938,4,-0.017384266429316786,-1.2161967111706788,36.935001373291016,1.0468609370995332,37.19499969482422,1.1886624057119288,37.61999893188477,-0.017384266429316786
7378,2016-10-03,37.17499923706055,37.40999984741211,37.15499877929688,37.21500015258789,6552000.0,-0.005750204763239841,-5.374880793439826,-0.32000732421875,50.27397904527986,42.45268035348596,0.4870587095567771,0.5494159313290723,2.2503572429094447,1.4328710705949135,22.701569437115165,0.25500106811522727,-0.5548480372553826,-0.4700004577636747,-1.5021468301199192,0.5621459145925698,-0.9860736439418005,0.04607272841445109,1.23365989282226,30.357264499252956,-12.076746111867664,0.5160731861781233,10,0.5674991607666016,1.1599998474121094,3.1100006103515625,1.8425006866455078,-0.55999755859375,0,-0.0080699191181548,1.5396725440806045,37.38999938964844,-1.2161967111706788,36.935001373291016,1.0468609370995332,37.19499969482422,-0.0080699191181548
7379,2016-10-04,37.19499969482422,37.47000122070313,37.08000183105469,37.21500015258789,5425600.0,0.0005380082898220895,-2.1200427252613676,0.5,51.5277869024433,43.494150189765804,0.4632578190794092,0.4355787956888406,2.1736640875277686,1.4280925523964072,23.067916975918717,0.3899993896484446,-0.44144219674392815,-0.37625007629394247,-1.3056977039303703,0.5531975513424854,-0.84097389011216,0.08847373752427501,1.1541129966210875,33.742417434284434,-12.571459753560752,0.46472381381821415,10,0.5474987030029297,1.0499992370605469,2.771249771118164,1.822500228881836,-0.22499847412108664,1,-0.025809896285769907,-5.374880793439826,37.17499923706055,1.5396725440806045,37.38999938964844,-1.2161967111706788,36.935001373291016,-0.025809896285769907
7380,2016-10-05,37.099998474121094,37.45000076293945,37.060001373291016,37.209999084472656,4222200.0,-0.002554139574743597,-3.1053688310645304,5.499904634751097,43.55824846797703,43.56838137484618,0.4574339387165196,0.4202028986802162,2.2026075484981362,1.5506915281336973,23.718456092458524,0.3899993896484375,-0.33023162108200665,-0.38750114440917827,-1.1464719123265397,0.37146962350818313,-0.766986528367859,-0.008015760450497567,1.1919496364242121,31.858323430917146,-11.920413117482347,0.37948538395868175,10,0.5349998474121094,1.0025005340576172,2.667501449584961,1.917501449584961,0.595001220703125,2,-0.01967653833585814,-2.1200427252613676,37.19499969482422,-5.374880793439826,37.17499923706055,1.5396725440806045,37.38999938964844,-0.01967653833585814
7381,2016-10-06,37.11000061035156,37.20000076293945,36.77999877929688,36.9900016784668,5151400.0,0.0002695993704000532,1.8000203451037762,-1.0908933277847135,46.353346176769556,44.17886118606438,0.3002964183137422,0.3493535555435159,2.125624235425761,1.548586698030121,23.81926873538461,0.420001983642571,-0.2745312752621416,-0.32749900817871236,-1.0443887805888181,0.3893907642313934,-0.6859438943837617,0.03094587802633697,1.1270695025297428,46.80864878903914,2.6982959048909834,0.35844488620505144,10,0.19249916076660156,0.7399978637695312,2.6075000762939453,1.9074993133544922,0.5849990844726562,3,-0.03260574143281303,-3.1053688310645304,37.099998474121094,-2.1200427252613676,37.19499969482422,-5.374880793439826,37.17499923706055,-0.03260574143281303
7382,2016-10-07,36.86999893188477,37.57500076293945,36.61999893188477,37.435001373291016,9986400.0,-0.006467304621920245,1.2603560980894772,-4.708395587627495,42.83555828664212,44.63541817249245,0.4040762730312153,0.5788669132763431,2.2935077915309137,1.7919768785667571,22.936760403322257,0.9550018310546804,-0.299291238308939,-0.5420005798339744,-1.302459974172585,0.21845881450463622,-0.9222302770032798,-0.1617708826646691,1.2796469009814686,26.177960279291423,-15.648577560235129,0.38022969716930655,10,0.31999969482421164,0.8999996185302663,2.7675018310546804,2.147500991821282,0.24000167846678977,4,-0.02468130929684298,1.8000203451037762,37.11000061035156,-3.1053688310645304,37.099998474121094,-2.1200427252613676,37.19499969482422,-0.02468130929684298
7383,2016-10-10,37.415000915527344,37.61000061035156,37.224998474121094,37.310001373291016,6037600.0,0.014781719539765481,-1.7999611602003025,-0.1858390947391187,48.435404513276076,45.82248215531041,-0.18814538651772494,0.005394747325858873,1.6734965815631853,1.2605126283956665,21.95976625538846,0.7400016784667898,-0.3359965830614371,0.021251296997071734,-0.7192808310296215,0.761783425023765,-0.3490147670162713,0.3915173610104148,0.6122731652603832,80.30309452341396,37.67617191127235,0.37026606401334505,10,-0.2375011444091797,0.34999847412109375,2.187498092651367,1.602499008178711,-0.670001983642571,0,-0.020045435831828273,1.2603560980894772,36.86999893188477,1.8000203451037762,37.11000061035156,-3.1053688310645304,37.099998474121094,-0.020045435831828273
7384,2016-10-11,37.1150016784668,37.41999816894531,37.09000015258789,37.26499938964844,5692200.0,-0.00801815394145955,-2.299967575196933,-1.4285558583106268,36.46892817552677,45.45497166397925,0.036528049765436776,0.31857749682436065,1.8911974025579568,1.563820280814923,20.681134448473955,0.3299980163574219,-0.3552900375936545,-0.27674808502197124,-1.0202052536449102,0.46670908360096774,-0.6484766693334407,0.09498049928949825,0.799690390408692,50.00019266115107,12.9984864768048,0.37172858431147104,10,-1.9073486328125e-06,0.6399974822998047,2.487497329711914,1.9024982452392578,1.0799980163574219,1,-0.013471641583949756,-1.7999611602003025,37.415000915527344,1.2603560980894772,36.86999893188477,1.8000203451037762,37.11000061035156,-0.013471641583949756
7385,2016-10-12,37.69499969482422,37.775001525878906,37.02000045776367,37.09000015258789,5655000.0,0.015627050791538144,-1.0268514109279712,-4.033391826250604,42.764009939104085,45.268256718941416,-0.519742761545487,-0.22490882942842916,1.2584446716030016,0.9934110193156087,18.979975614820816,0.7550010681152344,-0.316591239929771,0.2727499008178711,-0.4677648805885468,1.013264682224289,-0.09750748988533786,0.64300729152108,0.11611692309201516,93.07345009693599,58.65685696729045,0.3702573907032102,10,-0.4974994659423828,0.05999946594238281,1.9074993133544922,1.322500228881836,0.8549995422363281,2,-0.019233279745075382,-2.299967575196933,37.1150016784668,-1.7999611602003025,37.415000915527344,1.2603560980894772,36.86999893188477,-0.019233279745075382
7386,2016-10-13,37.23500061035156,37.54499816894531,36.95000076293945,37.540000915527344,5763200.0,-0.012203185785827686,2.777823527987018,-0.5041331172720795,40.44391637574283,44.7401308758624,-0.014207658379710608,0.22413557195609712,1.653292064317398,1.4663292222263493,17.872984298344374,0.7449989318847656,-0.2872734877368117,-0.17299919128417685,-0.9165562171508839,0.5705578345825302,-0.5447777042175304,0.19877932164917667,0.5400009155273438,53.24677898255123,20.511305510795417,0.37177851293335384,10,-0.03750038146972656,0.4524993896484375,2.3674983978271484,1.7824993133544922,1.6300010681152344,3,0.012353943250501098,-1.0268514109279712,37.69499969482422,-2.299967575196933,37.1150016784668,-1.7999611602003025,37.415000915527344,0.012353943250501098
7387,2016-10-14,37.1150016784668,37.36999893188477,37.10499954223633,37.334999084472656,5169400.0,-0.003222745532906024,-1.2083128029882177,0.721302248793056,43.675115558490376,44.00692382177467,0.07004675725254117,0.3444688829068241,1.6960525929899006,1.594369504592109,16.706169795587215,0.2649993896484446,-0.24390811453078953,-0.28199825286865376,-1.036530501621975,0.4725339958846675,-0.6592643772453144,0.09526787150800686,0.6599998474121094,20.00009247742395,-14.3336821407546,0.3772661243766595,10,0.08249855041503906,0.4774971008300781,2.2874984741210938,1.9024982452392578,1.7199974060058594,4,0.015627050791538144,2.777823527987018,37.23500061035156,-1.0268514109279712,37.69499969482422,-2.299967575196933,37.1150016784668,0.015627050791538144
7388,2016-10-17,36.65999984741211,37.09000015258789,36.59500122070313,37.02999877929688,4212600.0,-0.01225924317601923,1.0203968828580259,1.6818331570460345,38.51675820114211,42.561253966074545,0.4965287682853159,0.7858097391685703,2.055814249115244,2.054209809488114,15.956943243808203,0.5200004577636648,-0.2196099920238055,-0.7027500152587862,-1.5262558401404434,0.12075580962287091,-1.1145029276996112,-0.2909971028179612,1.022601470947265,5.508356771085326,-29.63653992261137,0.4117529124408275,10,0.5250015258789062,0.9200000762939453,2.377500534057617,2.6700000762939453,2.9949989318847727,0,0.012274979945784636,-1.2083128029882177,37.1150016784668,2.777823527987018,37.23500061035156,-1.0268514109279712,37.69499969482422,0.012274979945784636
7389,2016-10-18,36.58000183105469,36.98500061035156,36.25500106811523,36.900001525878906,4191600.0,-0.0021821608480739885,1.9796029583495813,0.8648665367603682,41.981773004072295,42.38609002564069,0.5365378437523773,0.8337331182917467,2.044126469328191,2.1338401038316803,16.374521302325267,0.7299995422363352,-0.23580014777380853,-0.735248184204103,-1.6250579010560386,0.15456153264783268,-1.1801530426300744,-0.2903433257781316,0.993839477539062,21.38162270145773,-16.51758075416982,0.4449048584259686,10,0.4349994659423828,0.8299980163574148,2.376248359680176,3.009998321533203,3.134998321533203,1,0.004510582082311698,1.0203968828580259,36.65999984741211,-1.2083128029882177,37.1150016784668,2.777823527987018,37.23500061035156,0.004510582082311698
7390,2016-10-19,36.72999954223633,36.79999923706055,36.38999938964844,36.70000076293945,4338600.0,0.004100538646072405,3.8235795709541334,-0.09374627470614882,47.248296442550114,42.485528944060746,0.36714564194245725,0.6111055885646266,1.8132564841036682,1.9785151307386855,16.81466579800367,0.4099998474121094,-0.26057557057742997,-0.5192504882812514,-1.3747476432782122,0.33624666671570935,-0.9469990657797354,-0.09150191078276748,0.6855809374999993,36.821669894874155,-5.501749840478418,0.4277485774984807,10,0.2850017547607422,0.6800003051757741,1.9724998474121094,2.697500228881836,2.8899993896484446,2,0.039885656706945216,1.9796029583495813,36.58000183105469,1.0203968828580259,36.65999984741211,-1.2083128029882177,37.1150016784668,0.039885656706945216
7391,2016-10-20,36.64500045776367,36.92499923706055,36.6150016784668,36.849998474121094,3109600.0,-0.0023141596932206854,-1.3396432838614019,-6.83354526958291,38.8971828087318,42.04793166873738,0.42381670771710844,0.6004840524005246,1.8044120617325206,2.0618698890211604,18.06265912573075,0.30999755859375,-0.2972346841093767,-0.5239995956420884,-1.279502068202433,0.2315028769182561,-0.9017508319222571,-0.1462483593619197,0.6313104925781232,34.97759074891394,-5.876962703134922,0.3777512362801708,10,0.37000083923339844,0.7649993896484304,2.0149993896484375,2.739999771118164,2.6800003051757812,3,0.05198523005866895,3.8235795709541334,36.72999954223633,1.9796029583495813,36.58000183105469,1.0203968828580259,36.65999984741211,0.05198523005866895
7392,2016-10-21,36.74499893188477,36.849998474121094,36.400001525878906,36.625,3987800.0,0.0027288435768026975,1.7272706254985146,-0.5853663075234348,43.364188446169265,41.48446321683662,0.3399742284974536,0.4225185597335184,1.5954513569021245,1.9569597998504307,19.31280049554587,0.4499969482421875,-0.2936380400044172,-0.3607511520385671,-1.0262484532280638,0.30474614915092957,-0.6934998026333119,-0.028002501443822325,0.40875483258983536,58.68244323632995,15.818453147306911,0.3327486505947479,10,0.2700023651122976,0.6650009155273295,1.9125013351440359,2.640001296997063,2.6599998474121094,4,0.057695000903712934,-1.3396432838614019,36.64500045776367,3.8235795709541334,36.72999954223633,1.9796029583495813,36.58000183105469,0.057695000903712934
7393,2016-10-24,37.09000015258789,37.1150016784668,36.80500030517578,36.935001373291016,3898800.0,0.009389066015287106,2.0243766282098994,1.2916679912260418,48.527355081574626,42.82428842861972,-0.06255483142426499,0.04019898944345357,1.1361579026664117,1.6058098237529776,19.631656853071156,0.37000274658202414,-0.29517738114996206,0.00925006866454936,-0.6160013007971656,0.6345014381262644,-0.3033756160663117,0.3218757533954104,-0.8349990844726634,97.09284789127236,50.88256504471273,0.312625684730859,10,-0.07499885559082031,0.31999969482421164,1.5625,2.2950000762939453,2.079998016357422,0,0.047047692766402305,1.7272706254985146,36.74499893188477,-1.3396432838614019,36.64500045776367,3.8235795709541334,36.72999954223633,0.047047692766402305
7394,2016-10-25,36.810001373291016,36.94499969482422,36.48500061035156,36.834999084472656,4966400.0,-0.007549171694391066,2.7551109381082135,-0.1612768261468793,46.133368055590864,43.198661552673805,0.1895645781263866,0.27025973439633333,1.2978663743216927,1.8825198799837182,20.138948226817295,0.6049995422363281,-0.26934668201259626,-0.2302488327026353,-0.8118387222749064,0.3513410568696358,-0.5210437774887708,0.06054611208350025,-0.537800292968754,57.93112520059983,9.496233492879398,0.29079494478613627,10,0.08999824523925781,0.5999984741210866,1.842498779296875,2.5749988555908203,2.0249977111816406,1,0.07728870686949141,2.0243766282098994,37.09000015258789,1.7272706254985146,36.74499893188477,-1.3396432838614019,36.64500045776367,0.07728870686949141
7395,2016-10-26,37.04499816894531,37.14500045776367,36.56999969482422,36.63000106811523,3554400.0,0.006384047456863495,-1.1495361754618638,-16.601403937128318,49.182357344388784,44.16959943807891,-0.1646455129747082,0.024716220225144525,1.0222420012789257,1.6490004078115064,19.988075400494285,0.5750007629394531,-0.30207646345530037,0.012248039245605469,-0.5647902089295229,0.5892862874207339,-0.2762710848419587,0.30076716333316966,-0.7559410766601573,86.5768547391921,36.3691467088222,0.2885191240875627,10,-0.2324981689453125,0.36500167846678977,1.5737524032592773,2.3400020599365234,1.5050010681152344,2,0.07207456109097166,2.7551109381082135,36.810001373291016,2.0243766282098994,37.09000015258789,1.7272706254985146,36.74499893188477,0.07207456109097166
7396,2016-10-27,36.59000015258789,37.1349983215332,36.55500030517578,37.01499938964844,4552000.0,-0.01228230635300298,-1.3434313853931459,-1.0241017014587697,46.658715562919845,44.50111054968219,0.21147645565289963,0.4769983254715484,1.4269414799122018,2.1007692080736717,19.63595561045404,0.5799980163574219,-0.27489661603098625,-0.42549991607666016,-1.0345792636098778,0.18357943145655753,-0.7300395898432654,-0.12096024231005487,-0.2667053256835956,25.503207934581688,-26.59802135913771,0.3045396737666078,10,0.1100006103515625,0.8199996948242116,1.5587501525878906,2.7950000762939453,2.075000762939453,3,0.08280947708830722,-1.1495361754618638,37.04499816894531,2.7551109381082135,36.810001373291016,2.0243766282098994,37.09000015258789,0.08280947708830722
7397,2016-10-28,36.7400016784668,36.98500061035156,36.51499938964844,36.65499877929688,2952000.0,0.004099522417419177,-1.5753373117481684,-0.20000718061949124,41.106698310168646,44.78888167290736,0.003002939214837852,0.29070857518861715,1.2334726839724013,1.9427096035279448,19.60334190496748,0.470001220703125,-0.3151675648657388,-0.24299850463867045,-0.8371221166955465,0.3511251074182056,-0.5400603106671085,0.05406330138976756,-0.38383862632812793,38.636534404531396,-9.488499344851277,0.29706180602843646,10,-0.04000091552734375,0.5624980926513672,1.3137483596801758,2.644998550415039,1.9799995422363352,4,0.0703592533036741,-1.3434313853931459,36.59000015258789,-1.1495361754618638,37.04499816894531,2.7551109381082135,36.810001373291016,0.0703592533036741
7398,2016-10-31,36.875,36.915000915527344,36.6150016784668,36.775001525878906,5346600.0,0.0036744233904681955,2.333319204848896,1.1764125117803792,46.69417883328657,45.31248232059783,-0.10984135554857488,0.13922060283629634,1.0308563697187907,1.7976420187296327,19.568965714310906,0.2999992370605469,-0.30907321817291233,-0.09300022125243856,-0.6818383352104931,0.49583789270561596,-0.38741927823146227,0.20141883572658514,-0.4872834516363298,59.09083027483166,10.740207493169109,0.2944190569790268,10,-0.10750007629394531,0.16500091552734375,1.1787500381469727,2.510000228881836,2.220001220703132,0,0.06861013638771207,-1.5753373117481684,36.7400016784668,-1.3434313853931459,36.59000015258789,-1.1495361754618638,37.04499816894531,0.06861013638771207
7399,2016-11-01,36.23500061035156,36.88000106811523,36.16999816894531,36.84000015258789,5711400.0,-0.01735591565148309,1.0729970095061174,-6.050087739375906,30.21674585550828,43.42008781092651,0.5320207490050066,0.7416357179451865,1.598436521429221,2.4264627407806287,19.67953712659597,0.7100028991699148,-0.33148286616753353,-0.6849996566772489,-1.3477925984821724,-0.022206714872325506,-1.0163961275797107,-0.3536031857747872,0.9099998474121094,6.666901416716551,-34.53836344544309,0.3313964709024609,11,0.4224987030029297,0.7374992370605469,1.8187494277954102,3.1499996185302734,2.7550010681152344,1,0.0809989653416836,2.333319204848896,36.875,-1.5753373117481684,36.7400016784668,-1.3434313853931459,36.59000015258789,0.0809989653416836
7400,2016-11-02,36.36999893188477,36.57500076293945,36.150001525878906,36.165000915527344,5465000.0,0.0037256332070998432,-2.617064104020908,-0.33883995283644625,37.14702571445104,43.225625911561984,0.38061141811518695,0.5788199480685492,1.3977032363190531,2.288701349138556,19.77731798109183,0.4249992370605469,-0.2881465757209227,-0.5135013580322223,-1.2138931198530827,0.18689040378863808,-0.863697238942656,-0.16330547712178856,0.7555014801025308,22.334834689460116,-16.63066221961772,0.35019588091043063,11,0.27750205993651633,0.5925025939941335,1.688751220703118,3.015001296997063,2.6450004577636648,2,0.06777564544899861,1.0729970095061174,36.23500061035156,2.333319204848896,36.875,-1.5753373117481684,36.7400016784668,0.06777564544899861
7401,2016-11-03,35.900001525878906,36.59000015258789,35.814998626708984,36.43999862670898,5312600.0,-0.012922667577914937,-1.183093975489327,-2.6341576880848776,33.64730695653698,42.14597241271396,0.8200547868988437,1.0050487144993667,1.7969220507763026,2.7516577231948034,19.64694116964576,0.7750015258789062,-0.27094425244323617,-0.9229988098144517,-1.7402945405614787,-0.10570307906742471,-1.3316466751879616,-0.5143509444409418,1.1864789306640589,7.2651927396978895,-32.69069335964229,0.40864786537351233,11,0.5799980163574219,0.8949985504150391,2.186248779296875,3.4849987030029297,2.6449966430664062,3,0.07381608909602311,-2.617064104020908,36.36999893188477,1.0729970095061174,36.23500061035156,2.333319204848896,36.875,0.07381608909602311
7402,2016-11-04,35.959999084472656,36.25500106811523,35.8650016784668,36.03499984741211,5981600.0,0.0016712411154216067,-1.9434407704377081,0.13889104742259484,39.45775830074932,41.1382394370667,0.7118538683249724,0.9205792884534318,1.6618375852771976,2.687052132767761,20.35962583916916,0.3899993896484304,-0.29044365480075385,-0.8175012588501005,-1.7205983609396682,0.08559584323946723,-1.269049809894888,-0.3659527078053131,1.0501924622802719,13.18183236867932,-29.845427070103387,0.4515485510447852,11,0.5200004577636719,0.8350009918212891,2.078749656677246,3.4099998474121094,3.170001983642571,4,0.07522252224479886,-1.183093975489327,35.900001525878906,-2.617064104020908,36.36999893188477,1.0729970095061174,36.23500061035156,0.07522252224479886
7403,2016-11-07,36.665000915527344,36.67499923706055,36.16999816894531,36.400001525878906,8519000.0,0.019605168214787305,2.543916477044572,-3.5332892528355626,51.07730570108513,41.687565842121614,-0.06679858002905092,0.16496630670551582,0.8901659963262176,1.9817345369704356,20.77972363692891,0.7150001525878906,-0.25378581417600543,-0.07499942779541158,-0.9275065571689467,0.7775077015781235,-0.5012529924821791,0.351254136891356,0.27347905602294986,79.81223852369817,32.64050716222801,0.42625356468676767,11,-0.18500137329101562,0.12999916076660156,1.3737478256225586,2.704998016357422,1.9850006103515625,0,0.05604800910574936,-1.9434407704377081,35.959999084472656,-1.183093975489327,35.900001525878906,-2.617064104020908,36.36999893188477,0.05604800910574936
7404,2016-11-08,36.6150016784668,36.849998474121094,36.40499877929688,36.56499862670898,6728600.0,-0.0013636775074884477,-1.4053859001588267,0.18869119594636183,48.50457368494157,41.61225654662748,-0.05293569551544408,0.18507506595504708,0.873474213542309,2.0330401012498953,20.852337093577006,0.44499969482421164,-0.24468045335737543,-0.09999866485595987,-0.935355328879595,0.7353579991676753,-0.5176769968677775,0.3176796671558577,0.2560694123930176,77.2949922416049,27.62376912420099,0.4176783320118169,11,-0.14000320434570312,0.17999839782714844,1.4237470626831055,2.7549972534179688,2.0949974060058594,1,0.06773178829853288,2.543916477044572,36.665000915527344,-1.9434407704377081,35.959999084472656,-1.183093975489327,35.900001525878906,0.06773178829853288
7405,2016-11-09,36.97000122070313,37.07500076293945,35.75,35.94499969482422,7750600.0,0.009695467048008055,1.1457491629291918,20.498779371373487,53.948989495874336,42.422286983622435,-0.4690141657715756,-0.23929312967581495,0.47210336076947357,1.6737602292665983,22.06110492149505,1.3250007629394531,-0.2749650243442048,0.2912508010864343,-0.4185296202239499,1.0010312223968185,-0.0636394095687578,0.6461410117416264,-1.1550025939941477,92.07551080926291,38.870743369743494,0.35489021065519333,11,-0.5575008392334055,-0.20750045776367898,1.023747444152825,2.3999977111816335,1.414997100830071,2,0.05463890698041052,-1.4053859001588267,36.6150016784668,2.543916477044572,36.665000915527344,-1.9434407704377081,35.959999084472656,0.05463890698041052
7406,2016-11-10,37.69499969482422,38.040000915527344,37.19499969482422,37.19499969482422,10312800.0,0.01961045307499454,-2.3800048828125,0.4878041518731032,60.0211338053162,44.52389092752771,-1.1407463839995984,-0.9782163120116891,-0.2911531810674859,0.9434644658874163,22.524979948313646,1.0699996948242116,-0.25621215547106146,0.9932493209838853,0.18464265353668452,1.801855988431086,0.5889459872602814,1.3975526547074892,-1.9449996948242188,84.93445053389082,31.083229228321983,0.40430333372360056,11,-0.7999992370605469,-0.7999992370605469,0.17374897003173828,1.6749992370605469,0.7750015258789134,3,0.03501789907178221,1.1457491629291918,36.97000122070313,-1.4053859001588267,36.6150016784668,2.543916477044572,36.665000915527344,0.03501789907178221
7407,2016-11-11,37.69499969482422,37.75500106811523,37.310001373291016,37.44499969482422,6923800.0,0.0,1.4053859001588267,0.5,56.88283935947587,45.65596431932652,-1.1074991814611082,-0.9829318215321408,-0.33487456057906684,0.9399496464059212,23.01392335798882,0.44499969482421164,-0.2684885830065227,0.9642494201660128,0.05758285748467529,1.8709159828473503,0.510916138825344,1.4175827015066815,-1.9449996948242188,84.93445053389082,35.04303727694823,0.45333328134066997,11,-0.7999992370605469,-0.7999992370605469,-0.11875057220458984,1.6049995422363281,1.1150016784667969,4,0.02254936943898711,-2.3800048828125,37.69499969482422,1.1457491629291918,36.97000122070313,-1.4053859001588267,36.6150016784668,0.02254936943898711
7408,2016-11-14,37.11000061035156,38.02000045776367,36.97999954223633,37.7599983215332,11516200.0,-0.01551927547973908,-1.2857166811289829,-2.5999908447265625,53.19149108859621,48.20871378966962,-0.5427339288537354,-0.3820807186832411,0.19950996099500173,1.5191940354541345,22.85321202529312,1.0400009155273438,-0.2467803558597268,0.3567502975463839,-0.5647371013778368,1.2782376964706046,-0.10399340191573003,0.8174939970084978,-1.2684005737304673,59.38864919791441,10.079874450815652,0.4607436994621107,11,-0.21500015258789062,-0.21500015258789062,0.3699979782104492,2.1099987030029297,1.6149978637695312,0,0.05443277888818465,1.4053859001588267,37.69499969482422,-2.3800048828125,37.69499969482422,1.1457491629291918,36.97000122070313,0.05443277888818465
7409,2016-11-15,36.74499893188477,37.32500076293945,36.15999984741211,36.650001525878906,12345200.0,-0.009835668888805493,-1.1674420255140967,-0.14615037002694867,46.894411654831686,49.29175667193414,-0.10927227779161797,-0.004304784086031077,0.5140926730627271,1.893983612655532,22.569800326437978,1.1650009155273438,-0.21919954023149302,-0.016501235961904115,-0.9344052811684094,0.9014028092446011,-0.4754532585651603,0.44245078664135207,-0.8154628601074307,43.449717645883275,-1.0976011676791941,0.4589520226032537,11,0.15000152587889914,0.15000152587889914,0.726250648498528,2.4750003814697195,1.4750022888183594,1,0.05184386037200572,-1.2857166811289829,37.11000061035156,1.4053859001588267,37.69499969482422,-2.3800048828125,37.69499969482422,0.05184386037200572
7410,2016-11-16,38.19499969482422,38.2599983215332,36.75,36.75,12935600.0,0.039461173087182555,-1.0899635161748478,15.21093844115053,63.77683634503765,52.639482159545324,-1.4227944163873616,-1.411281088299873,-0.9739025405271136,0.4713232788417301,21.73485863813506,1.5149993896484304,-0.19179552931662158,1.3602495193481445,0.24115970553490484,2.479339333161384,0.8007046124415282,1.9197944262547608,-2.1810450292968753,96.90482505059019,47.88523103538016,0.5595449069066184,11,-1.1900005340576172,-1.1900005340576172,-0.7600002288818359,1.0249996185302734,0.025001525878913355,2,0.013483424368719854,-1.1674420255140967,36.74499893188477,-1.2857166811289829,37.11000061035156,1.4053859001588267,37.69499969482422,0.013483424368719854
7411,2016-11-17,38.54999923706055,38.56999969482422,37.72000122070313,38.040000915527344,10430200.0,0.009294398352474253,2.0909078298503685,0.3529400894408101,65.00829365747131,55.47843053251444,-1.5224640161647827,-1.703589222023595,-1.3421165239376478,0.137862756229282,21.014315843718993,0.8499984741210866,-0.02354956496847649,1.6199991226196317,0.2687156840054996,2.971282561233764,0.9443574033125657,2.295640841926698,-2.4012819521728517,99.17010543444023,46.81971298418674,0.6756417193070653,11,-1.3899993896484375,-1.3899993896484375,-1.0737495422363281,0.6700000762939453,-0.4249992370605469,3,-0.004280179475820045,-1.0899635161748478,38.19499969482422,-1.1674420255140967,36.74499893188477,-1.2857166811289829,37.11000061035156,-0.004280179475820045
7412,2016-11-18,38.8650016784668,38.96500015258789,38.23500061035156,38.47000122070313,9735200.0,0.008171269718299179,1.4537906715819844,0.7745132505067441,66.02257000220527,57.13901545486112,-1.5444747185962768,-1.9516869096588678,-1.643411836133481,-0.1676013203627562,20.105032442776267,0.7299995422363281,0.1196701628308432,1.8290014266967773,0.22909169520002592,3.4289111581935288,1.0290465609484016,2.628956292445153,-2.522581800784181,96.43499239780556,43.08090979571632,0.7999548657483773,11,-1.5075016021728516,-1.5075016021728516,-1.422501564025879,0.3549976348876953,-1.2100028991699148,4,-0.01016339741939376,2.0909078298503685,38.54999923706055,-1.0899635161748478,38.19499969482422,-1.1674420255140967,36.74499893188477,-0.01016339741939376
7413,2016-11-21,38.834999084472656,38.86000061035156,38.59000015258789,38.7400016784668,9923000.0,-0.0007719694506217456,2.7241324879640105,0.2404994833264165,73.21427841575579,59.88453820272937,-1.3122882430669165,-1.8806734972641266,-1.6126632290343323,-0.13548292451512367,19.797629721000977,0.27500152587890625,0.33666120629190033,1.7117488861083956,-0.07944934292969918,3.5029471151464904,0.8161497715893447,2.6073480006274465,-2.2303211792995157,95.3653813200891,34.61419571386864,0.8955991145190476,11,-1.477499008178711,-1.477499008178711,-1.4399995803833008,0.38500022888183594,-0.9799995422363281,0,-0.0006436902734893168,1.4537906715819844,38.8650016784668,2.0909078298503685,38.54999923706055,-1.0899635161748478,38.19499969482422,-0.0006436902734893168
7414,2016-11-22,39.65499877929688,39.86000061035156,38.89500045776367,38.97999954223633,10983400.0,0.021114966245797673,-1.2840310413478337,7.105449142673648,76.13365097188291,62.34950058895254,-1.8502935789387251,-2.6104435648024165,-2.4022243607959624,-0.9464214800380901,19.38787784165218,1.0250015258789062,0.5597217029669395,2.3894987106323313,0.279533221103911,4.499464200160752,1.3345159658681212,3.4444814553965415,-2.81428864938227,93.40830254591151,26.649412315359257,1.0549827447642102,11,-1.6449985504150462,-1.8499984741211009,-2.272498130798347,-0.44749832153321023,-2.090000152587905,1,-0.023452284297164616,2.7241324879640105,38.834999084472656,1.4537906715819844,38.8650016784668,2.0909078298503685,38.54999923706055,-0.023452284297164616
7415,2016-11-23,39.71500015258789,39.85499954223633,39.44499969482422,39.51499938964844,5142000.0,0.0015130847342841314,-1.411762725936564,0.2962977614765972,82.46805233696327,64.84360264802444,-1.6538930843032702,-2.5931089774065725,-2.4282057279535607,-0.9942064324473705,19.430267988685912,0.4099998474121094,0.7036553420080054,2.315999984741211,-0.05672961313290159,4.6887295826153235,1.1296351858041547,3.502364783678267,-2.511975165020843,93.22427574208359,18.15744793768623,1.1863647989370545,11,-1.7049999237060547,-1.9099998474121094,-2.502499580383301,-0.6774997711181641,-1.9900016784667969,2,-0.03764318081684159,-1.2840310413478337,39.65499877929688,2.7241324879640105,38.834999084472656,1.4537906715819844,38.8650016784668,-0.03764318081684159
7416,2016-11-25,39.61999893188477,39.89500045776367,39.53499984741211,39.68000030517578,2733200.0,-0.002392074035959091,-2.1304463204683795,-0.30000572202403514,80.96442654070668,67.51933455705009,-1.4048496531126844,-2.3815733589025783,-2.3136105447219606,-0.895320916371567,19.46595455210771,0.3600006103515625,0.8801614489310978,2.0694988250732465,-0.4670166937573512,4.606014343903844,0.8012410656579476,3.3377565844885453,-2.098136869583584,83.43364149655686,0.5165216086748785,1.2682577594152988,11,-1.592498779296882,-1.7974987030029368,-2.407498359680183,-0.5824985504150462,-1.309997558593757,4,-0.03533563222928238,-1.411762725936564,39.71500015258789,-1.2840310413478337,39.65499877929688,2.7241324879640105,38.834999084472656,-0.03533563222928238
7417,2016-11-28,39.32500076293945,39.61999893188477,39.27000045776367,39.415000915527344,5920800.0,-0.00744568846285143,-2.499971389879718,1.4999682115838766,74.1818000226108,69.85159110527394,-0.9547193664295861,-1.984742695338653,-1.9960782730081448,-0.5953999709250368,19.283854768930603,0.34999847412110086,1.013863087039212,1.6452507019042955,-0.9792857886999542,4.269787192508545,0.3329824566021671,2.957518947206424,-1.470899325273514,56.321872679758435,-25.873147633149294,1.3122682453021266,11,-1.2975006103515625,-1.5025005340576172,-2.1125001907348633,-0.28750038146972656,-1.25,0,-0.03051495841470786,-2.1304463204683795,39.61999893188477,-1.411762725936564,39.71500015258789,-1.2840310413478337,39.65499877929688,-0.03051495841470786
7418,2016-11-29,39.40499877929688,39.58000183105469,39.34000015258789,39.38999938964844,6361800.0,0.0020342788253120414,-3.1740197704504745,-0.16665960242452688,75.2260017369627,72.99954555884403,-0.7542543484167936,-1.9662941031952172,-2.052470446352139,-0.6834523093810176,19.091914087194912,0.2550010681152344,1.0691330687031453,1.5987487792968835,-1.105155874616301,4.302653433210068,0.24679645234029124,2.950701106253476,-1.2651714788172583,50.99983215332102,-30.50076356211197,1.3519523269565925,11,-1.0824985504150462,-1.5824985504150462,-2.1924982070922923,-0.36749839782715554,-1.4149971008300852,1,-0.04441060916665829,-2.499971389879718,39.32500076293945,-2.1304463204683795,39.61999893188477,-1.411762725936564,39.71500015258789,-0.04441060916665829
7419,2016-11-30,39.16999816894531,39.525001525878906,39.125,39.22999954223633,8293800.0,-0.005963725862999869,-4.333435060145978,-4.000254323497597,70.3326752221125,73.72797210074125,-0.15543893382680096,-1.5812060224762874,-1.8020719559623757,-0.4562777639749527,18.036263495739068,0.40000152587890625,1.149666380522568,1.2169982910156278,-1.4461221850735981,3.880118767104854,-0.1145619470289887,2.5485585290602444,-0.78444662644592,5.843914570648646,-71.24898322396513,1.331560238044613,11,-0.36249732971191406,-1.3474979400634766,-1.9574975967407227,-0.13249778747558594,-1.1199989318847656,2,-0.033571577436313005,-3.1740197704504745,39.40499877929688,-2.499971389879718,39.32500076293945,-2.1304463204683795,39.61999893188477,-0.033571577436313005
7420,2016-12-01,38.834999084472656,39.27999877929688,38.77000045776367,39.040000915527344,6984600.0,-0.008552440646735882,-2.0447744198228577,3.416618984042215,61.354565930374996,73.32200235328611,0.31278375584930984,-1.1089216060437366,-1.4720139728801058,-0.1292161587464591,16.694775172080757,0.5099983215332102,1.2983754815235997,0.7587491989135771,-1.8228137711875547,3.340312169014709,-0.5320322861369888,2.049530683964143,-0.23812469383626222,5.777655707465278,-67.41835383380231,1.290781485050565,12,0.23000144958496094,-1.0124988555908203,-1.6799993515014648,0.2025012969970703,-0.48999786376952414,3,-0.03270247168028029,-4.333435060145978,39.16999816894531,-3.1740197704504745,39.40499877929688,-2.499971389879718,39.32500076293945,-0.03270247168028029
7421,2016-12-02,38.54999923706055,38.98500061035156,38.47999954223633,38.834999084472656,6391800.0,-0.007338737070449963,-1.3764798808017162,1.3902307406029029,58.05842486562281,72.43709733811026,0.6680345756258603,-0.6484580448467199,-1.2018164336078172,0.14898245799808763,14.701804261548753,0.5050010681152344,1.5246967499760018,0.3412494659423828,-2.0337730661351756,2.7162719980199412,-0.8462618000964,1.5287607319811656,1.345001220703125,6.140327394894958,-62.86218420070954,1.1875112660387803,12,0.6375007629394531,-0.7274990081787109,-1.4387493133544922,0.4875011444091797,-0.43499755859375,4,-0.02140079842456466,-2.0447744198228577,38.834999084472656,-4.333435060145978,39.16999816894531,-3.1740197704504745,39.40499877929688,-0.02140079842456466
7422,2016-12-05,38.665000915527344,38.9900016784668,38.44499969482422,38.56999969482422,8377800.0,0.0029831823798387447,-2.159420610349403,-0.33333779496995086,66.0806426671127,71.64447114381659,0.5829865587931664,-0.5801624008791038,-1.3228521270170432,0.02857757583087306,12.61934890468048,0.5450019836425781,1.5416878638744862,0.3210010528564453,-1.8104136413238763,2.452415747036767,-0.7447062942337155,1.386708399946606,1.2016995239257824,19.383330980661036,-48.73531700369096,1.0657073470901626,12,0.5049991607666016,-0.8425006866455078,-1.6100006103515625,-0.2650012969970703,-0.7000007629394531,0,-0.00918141817743412,-1.3764798808017162,38.54999923706055,-2.0447744198228577,38.834999084472656,-4.333435060145978,39.16999816894531,-0.00918141817743412
7423,2016-12-06,38.72000122070313,38.790000915527344,38.52999877929688,38.76499938964844,5204600.0,0.001422482965820926,4.473658849983789,-0.47365884998386354,71.8232039541292,71.1655325862884,0.5698881641342552,-0.49889190784151083,-1.3698318792683821,-0.029644861643227216,11.591251306577117,0.26000213623046164,1.5247982626539383,0.27325134277344176,-1.710371026169767,2.2568737117166506,-0.7185598416981591,1.2650625272450426,1.0898311889648369,25.46306107743888,-43.88507966451979,0.9918111844716042,12,0.4499988555908132,-0.8975009918212962,-1.7187509536743235,-0.7175006866455149,-0.7550010681152415,1,-0.016658069148479338,-2.159420610349403,38.665000915527344,-1.3764798808017162,38.54999923706055,-2.0447744198228577,38.834999084472656,-0.016658069148479338
7424,2016-12-07,39.09500122070313,39.13000106811523,38.64500045776367,38.72000122070313,7124800.0,0.009684917050041042,1.1797795189193043,-8.333672431333971,63.043483068295174,69.00724711199194,0.11968494326479373,-0.715241035197046,-1.7332555254339397,-0.41729531832872624,11.035860061296292,0.4850006103515554,1.4835886477287943,0.5242513656616268,-1.2791085124789277,2.327611243802181,-0.37742857340865044,1.425931304731904,0.6602378803710849,77.84457946913994,11.487202715975968,0.901679939070276,12,0.07499885559081321,-1.2725009918212962,-2.191250801086433,-1.092500686645515,-0.7200012207031321,2,-0.028264471357815735,4.473658849983789,38.72000122070313,-2.159420610349403,38.665000915527344,-1.3764798808017162,38.54999923706055,-0.028264471357815735
7425,2016-12-08,38.9900016784668,39.27000045776367,38.84500122070313,39.16999816894531,5861800.0,-0.00268575365028334,1.2368318024393543,-0.4799906412760417,56.87502831216572,66.33064730882073,0.1240762946736993,-0.47552943256149405,-1.6039599620075933,-0.32640372238428483,9.501728995853126,0.42499923706053977,1.4040340642931213,0.3182518005371122,-1.3269558073224204,1.9634594083966448,-0.5043520033926541,1.1408556044668785,0.7128278463574205,66.0607854107616,3.69479346866639,0.8226038039297674,12,0.04249763488769531,-1.167501449584961,-2.175002098083496,-1.0300025939941406,-0.6500015258789062,3,-0.02410880741062882,1.1797795189193043,39.09500122070313,4.473658849983789,38.72000122070313,-2.159420610349403,38.665000915527344,-0.02410880741062882
7426,2016-12-09,39.01499938964844,39.13000106811523,38.599998474121094,39.04999923706055,5646200.0,0.0006411313184284673,4.435826209433215,0.19444738794108296,52.57728039599441,63.93014512808558,0.004731986366621754,-0.4179965229922189,-1.5954884397105928,-0.368061987403145,9.709030052364984,0.5300025939941335,1.2151970093552151,0.2772495269775419,-1.3077806200999618,1.8622796740550456,-0.5152655465612099,1.0697646005162937,0.6375169419757825,69.0908082064466,10.578499495141756,0.7925150735387515,12,-0.002498626708984375,-1.1924991607666016,-2.20999813079834,-1.0649986267089844,-1.4749984741210938,4,-0.01717283556136795,1.2368318024393543,38.9900016784668,1.1797795189193043,39.09500122070313,4.473658849983789,38.72000122070313,-0.01717283556136795
7427,2016-12-12,38.54499816894531,38.935001373291016,38.36999893188477,38.84000015258789,7829600.0,-0.012046680201354243,1.3298857174317984,8.42866485013624,45.67162615494286,60.64632561897226,0.3938743055431573,0.12537769047298042,-1.1114575678376326,0.0866876415240796,9.927649475944802,0.6450004577636648,0.9644559448187451,-0.23525161743164347,-1.7464186900526286,1.2759154551893417,-0.9908351537421325,0.5203319188788456,1.0592174972069088,19.444326707073493,-32.98502674070904,0.755583536310492,12,0.40250205993652344,-0.7224979400634766,-1.9074983596801758,-0.7624988555908203,-0.7999992370605398,0,-0.011155701411472707,4.435826209433215,39.01499938964844,1.2368318024393543,38.9900016784668,1.1797795189193043,39.09500122070313,-0.011155701411472707
7428,2016-12-13,39.13000106811523,39.29499816894531,38.474998474121094,38.66999816894531,7857600.0,0.015177141703465846,1.075956212909176,-1.559321376385219,41.57307498723313,57.45081448176344,-0.2617668561555533,-0.31677365714153183,-1.668412612067634,-0.5159084618726624,9.708853488308272,0.8199996948242188,0.7301423722500004,0.24875125885009197,-1.0470554748812617,1.5445579925814457,-0.39915210801558487,0.8966546257157688,0.40016159398094686,82.16246087354487,33.474297312426216,0.6479033668656768,12,-0.2975025177001882,-1.3075008392333913,-2.4925012588500906,-1.347501754760735,-1.8850021362304545,1,-0.029772575612747154,1.3298857174317984,38.54499816894531,4.435826209433215,39.01499938964844,1.2368318024393543,38.9900016784668,-0.029772575612747154
7429,2016-12-14,38.650001525878906,39.27000045776367,38.61000061035156,39.15999984741211,7289600.0,-0.012266790931100835,-1.2372870397310316,-1.10868501579774,34.93636955191609,54.515459328601345,0.15278067523520633,0.3301905399780196,-1.1660093386790322,-0.06389663406130808,8.393423861795736,0.6599998474121094,0.5565082823231364,-0.3264984130859361,-1.158016099251121,0.5050192730792489,-0.7422572561685286,0.0892604299966564,0.8105513124045842,30.27057566922164,-12.255972511565748,0.4157588430825942,12,0.1824970245361328,-0.8275012969970703,-2.0125017166137695,-0.8675022125244141,-1.3550033569335938,2,-0.017723191364749646,1.075956212909176,39.13000106811523,1.3298857174317984,38.54499816894531,4.435826209433215,39.01499938964844,-0.017723191364749646
7430,2016-12-15,38.709999084472656,38.959999084472656,38.540000915527344,38.71500015258789,6195600.0,0.0015523300446333987,-1.4347903006446334,0.009806048185020906,36.99998801093836,52.175633011414185,0.08178807975173186,0.3275472025674162,-1.1993814309865414,-0.15532989230855776,8.499030305766285,0.4199981689453125,0.35922888412934384,-0.2922508239746122,-1.05054138787996,0.46603973993073566,-0.6713961059272862,0.08689445797806172,0.6851205194269099,36.756803569734295,-0.5706823334098061,0.3791452819526724,12,0.12249946594238281,-0.8874988555908203,-2.0749998092651367,-0.9274997711181641,-0.9949989318847656,3,-0.008654071102962901,-1.2372870397310316,38.650001525878906,1.075956212909176,39.13000106811523,1.3298857174317984,38.54499816894531,-0.008654071102962901
7431,2016-12-16,38.3849983215332,38.875,38.310001373291016,38.75,11429600.0,-0.00839578327631163,-1.1941882772975416,72.98474446987032,36.68551322284761,48.909507517606954,0.42568768276191093,0.6741149230506664,-0.8513052276629836,0.1361858106510354,9.00152741469564,0.5649986267089844,0.19730311200419948,-0.6090015411376939,-1.3912223120180869,0.1732192297426991,-1.000111926577894,-0.21789115569749384,0.9486140420454774,7.61392814403724,-26.182710652214276,0.39111038544019666,12,0.41750144958496094,-0.3574981689453125,-1.7974977493286133,-0.7249984741210938,-0.854999542236321,4,-0.0011722852914668458,-1.4347903006446334,38.709999084472656,-1.2372870397310316,38.650001525878906,1.075956212909176,39.13000106811523,-0.0011722852914668458
7432,2016-12-19,38.47000122070313,38.72999954223633,38.31999969482422,38.3650016784668,6061600.0,0.0022144822948251264,-3.2050509595258125,-0.2876686558741037,36.77515431432647,45.01527977985109,0.3465596326884324,0.5881574201764508,-0.9040320245666962,0.01737319730016651,9.027956515747478,0.4099998474121094,0.12102115363811095,-0.5042486190795827,-1.3194350188885124,0.31093778072934697,-0.911841818984044,-0.09665541917512144,0.781722263652533,16.243692174230322,-14.74165620338692,0.40759319990446385,12,0.33249855041503196,-0.4425010681152415,-1.5750007629394602,-0.9525012969970774,-1.3400001525879048,0,-0.024174688735785543,-1.1941882772975416,38.3849983215332,-1.4347903006446334,38.709999084472656,-1.2372870397310316,38.650001525878906,-0.024174688735785543
7433,2016-12-20,38.810001373291016,38.935001373291016,38.45500183105469,38.599998474121094,5037800.0,0.008838059313731161,1.0869413784238766,2.000036330608402,45.054993423844984,43.01655870824551,0.0230975229190733,0.25949281054788287,-1.2247095110472799,-0.3586349705576737,9.087963557674167,0.4799995422363281,0.09001480370000792,-0.16299858093261577,-0.9791600274447987,0.6531628655795672,-0.5710793041887072,0.2450821423234757,0.36638434217947946,52.083383003918016,17.177645990929364,0.4080807232560916,12,-0.0075016021728515625,-0.782501220703125,-1.9150009155273438,-1.4750022888183594,-1.7900009155273438,1,-0.02744144302296203,-3.2050509595258125,38.47000122070313,-1.1941882772975416,38.3849983215332,-1.4347903006446334,38.709999084472656,-0.02744144302296203
7434,2016-12-21,38.724998474121094,38.935001373291016,38.5099983215332,38.68999862670898,4599200.0,-0.00219023180010558,-1.1519116922750054,0.1666636391709844,48.37757547796145,42.072397282222816,0.05598328768511607,0.28590874239070274,-1.1113019436339044,-0.3116176303902165,7.991409151951672,0.4250030517578125,0.003897527671583134,-0.20150146484375142,-0.9578368075562977,0.5548338778687949,-0.5796691362000246,0.17666620651252174,0.38207649397504184,63.845932638077855,24.21240276730456,0.37816767135627355,12,0.07750129699707031,-0.6974983215332031,-1.8299980163574219,-1.3899993896484375,-1.2649993896484375,2,-0.03821819497876455,1.0869413784238766,38.810001373291016,-3.2050509595258125,38.47000122070313,-1.1941882772975416,38.3849983215332,-0.03821819497876455
7435,2016-12-22,38.22000122070313,38.60499954223633,38.09500122070313,38.59000015258789,5495400.0,-0.013040600989447149,1.5500061989184917,-10.571444141687024,45.42939595769399,41.27818790018944,0.49200962598921905,0.709540253362448,-0.6018804217403115,0.16420695987365264,6.944658185460168,0.6299972534179616,-0.12889345511753447,-0.6317487716674748,-1.35473406339041,0.09123652005546035,-0.9932414175289423,-0.2702561258060072,0.8233078598085939,14.880949677794506,-27.79172924096315,0.36149264586146806,12,0.47499847412108664,0.10249900817870383,-1.3250007629394602,-0.8900012969970774,-0.8800010681152415,3,-0.02420206756185972,-1.1519116922750054,38.724998474121094,1.0869413784238766,38.810001373291016,-3.2050509595258125,38.47000122070313,-0.02420206756185972
7436,2016-12-23,38.22000122070313,38.45000076293945,38.13999938964844,38.22000122070313,3180800.0,0.0,-2.8749284760629785,-0.0,43.63377188674024,41.05175964816692,0.4105539496698185,0.6316639281796697,-0.5825355202420113,0.13178418564024952,5.797873617904179,0.3100013732910156,-0.230186280021762,-0.5617488861083899,-1.2413404236629049,0.11784265144612505,-0.9015446548856474,-0.22195311733113243,0.7284770738277331,14.880949677794506,-29.467933472109607,0.3397957687772585,12,0.47499847412108664,0.5874996185302663,-1.2150020599365305,-0.9000015258789134,-0.7550010681152415,4,-0.013213005023183788,1.5500061989184917,38.22000122070313,-1.1519116922750054,38.724998474121094,1.0869413784238766,38.810001373291016,-0.013213005023183788
7437,2016-12-27,38.125,38.43000030517578,38.01499938964844,38.26499938964844,2499200.0,-0.0024856414879357303,-1.3055567329292588,-100.0,41.584149868347104,41.05299019051292,0.4913878208723119,0.666317014155851,-0.465025954464636,0.188850554490557,5.107637817787576,0.41500091552734375,-0.304483055206795,-0.5967500686645479,-1.2862138513033514,0.09271371397425554,-0.9414819599839532,-0.25201817734514265,0.7381305871480919,11.956562301750196,-33.34447275226609,0.34473189131940335,12,0.5174999237060547,0.8299999237060547,-0.9650001525878906,-0.8050003051757812,-0.3899993896484375,1,-0.015606589395491643,-2.8749284760629785,38.22000122070313,1.5500061989184917,38.22000122070313,-1.1519116922750054,38.724998474121094,-0.015606589395491643
7438,2016-12-28,37.65499877929688,38.18999862670898,37.6150016784668,38.150001525878906,4329600.0,-0.01232790087090141,1.0000000000000246,3.5357493188010394,30.165282308235447,40.52286938565952,0.8159640817023828,1.0524500940635164,0.03715454251027239,0.6122900812622944,4.619804743788798,0.5749969482421804,-0.38132112656288086,-0.9792512893676673,-1.7437209677787564,-0.2147816109565781,-1.3614861285732118,-0.5970164501621227,1.1063560641512495,3.030084096755155,-36.578292076902386,0.3822348392055438,12,0.6325016021728445,1.1000022888183523,-0.2974987030029368,-0.2974987030029368,0.010002136230461645,2,-0.013942311199072521,-1.3055567329292588,38.125,-2.8749284760629785,38.22000122070313,1.5500061989184917,38.22000122070313,-0.013942311199072521
7439,2016-12-29,37.85499954223633,37.99499893188477,37.7400016784668,37.78499984741211,3731000.0,0.005311400064349714,-2.1875447045921446,-0.14141274024753211,34.76509695971676,40.274548157746004,0.5490738966864157,0.7893521861735024,-0.1251004811109766,0.3696113574845157,4.467744037429899,0.3400001525878906,-0.39611288725154026,-0.7135005950927749,-1.5095051256695626,0.08250393548401291,-1.1115028603811723,-0.3154983298043774,0.7458658581144135,24.24226077172648,-11.523527110732676,0.39800226528839444,12,0.4200019836425781,0.9000015258789062,-0.4974994659423828,-0.4974994659423828,-0.23999786376953125,3,-0.02205782841288939,1.0000000000000246,37.65499877929688,-1.3055567329292588,38.125,-2.8749284760629785,38.22000122070313,-0.02205782841288939
7440,2016-12-30,37.56499862670898,38.13000106811523,37.47999954223633,37.97000122070313,4633400.0,-0.007660835267050636,-1.2608718727816488,-5.785776566757696,31.829606762036875,39.7350029954337,0.7370888098060888,1.032253639918025,0.19521895875816142,0.6202435289115868,5.022931021982896,0.6500015258788991,-0.4528531451753679,-0.9400014877319407,-1.8420528102503155,-0.03795016521356587,-1.3910271489911281,-0.4889758264727533,0.8978458525780155,8.762781186093337,-21.846282848777115,0.4510256612591868,12,0.6425018310546946,1.1225013732910227,0.3425016403198313,0.24000167846680398,0.19000244140625,4,-0.0027951429808296124,-2.1875447045921446,37.85499954223633,1.0000000000000246,37.65499877929688,-1.3055567329292588,38.125,-0.0027951429808296124
7441,2017-01-03,37.724998474121094,37.96500015258789,37.47000122070313,37.77999877929688,7643000.0,0.0042592800016330035,1.3293900118478823,0.13580235285254036,38.85872382065982,39.96651071835963,0.5292821645470625,0.8509040611705245,0.07076214396634839,0.41629616672236835,5.869691304142043,0.4949989318847585,-0.4424648276782648,-0.7387516021728544,-1.705286936032273,0.2277837316865643,-1.2220192691025602,-0.2554839352431486,0.580590815237791,26.562239229429874,-5.233579655069047,0.48326766692970924,1,0.47750282287597656,0.9575023651123047,0.18250179290771484,0.0800018310546875,0.3300018310546875,1,-0.010205389982912982,-1.2608718727816488,37.56499862670898,-2.1875447045921446,37.85499954223633,1.0000000000000246,37.65499877929688,-0.010205389982912982
7442,2017-01-04,38.310001373291016,38.3650016784668,37.89500045776367,37.90499877929688,6695400.0,0.015507035727813978,-1.2117744208381578,-7.363642668885034,38.85872382065993,39.27803631800573,-0.09029944934446377,0.2508005163364615,-0.47439086036563083,-0.21680402406346388,6.371680986649963,0.6400032043457031,-0.43493463807674004,-0.13599872589111328,-1.1000079691016111,0.8280105173193846,-0.6180033474963622,0.34600589571413565,-0.8400001525878835,93.85471764861325,65.60316999555137,0.48200462160524793,1,-0.10750007629394531,0.2349987030029368,-0.38500118255615234,-0.4875011444091797,0.21500015258789062,2,-0.022056935275712175,1.3293900118478823,37.724998474121094,-1.2608718727816488,37.56499862670898,-2.1875447045921446,37.85499954223633,-0.022056935275712175
7443,2017-01-05,38.07500076293945,38.2599983215332,37.49499893188477,37.70000076293945,9958600.0,-0.00613418433640156,1.0537030968376018,0.9259199954789226,41.630287395318206,38.52833764215648,0.03294112433462004,0.4585097322708833,-0.2125715864263924,-0.035268307826790135,7.134435476624618,0.8150024414062429,-0.40830706975754794,-0.33874931335449077,-1.3073080106600372,0.6298093839510557,-0.8230286620072604,0.1455300352982789,-0.604999542236321,67.59767964231345,37.965627287820055,0.4842793486527731,1,-0.03750038146972656,0.4500007629394531,-0.15000057220458984,-0.2525005340576172,0.375,3,-0.008929747755089479,-1.2117744208381578,38.310001373291016,1.3293900118478823,37.724998474121094,-1.2608718727816488,37.56499862670898,-0.008929747755089479
7444,2017-01-06,37.9900016784668,38.275001525878906,37.90499877929688,38.02000045776367,6947400.0,-0.0022324118915156843,-2.69994278085085,-0.07999674479166667,39.5954448684209,37.88012085445948,0.0030359182526495943,0.48114920932886207,-0.09216201385243039,-0.003972762999353563,7.669177454797891,0.37000274658202414,-0.3913928360080092,-0.36849842071533345,-1.298740228168434,0.561743386737767,-0.8336193244418837,0.09662248301121679,-0.5021004486083882,58.100580089421236,28.156526321807654,0.4651209037265514,1,-0.030000686645507812,0.5074996948242188,0.08249855041503906,-0.16750144958496094,1.0499992370605469,4,-0.008554902568579492,1.0537030968376018,38.07500076293945,-1.2117744208381578,38.310001373291016,1.3293900118478823,37.724998474121094,-0.008554902568579492
7445,2017-01-09,38.04999923706055,38.290000915527344,37.93000030517578,37.93000030517578,6437600.0,0.0015792986560396738,-5.000063578853673,-4.000127161749746,44.75745983532963,38.00497507096941,-0.0934384651827358,0.36587693871531,-0.12289762807292703,-0.0795490669154546,8.006473627921281,0.3600006103515625,-0.4382944057289251,-0.2615007400512681,-1.1515167013963676,0.6285152212938314,-0.7065087207238179,0.18350724062128165,-0.5550003051757741,64.80421449243214,30.712194486804876,0.4450079806725492,1,-0.09999847412109375,0.3325004577636719,0.2650012969970703,-0.22749900817871094,1.06500244140625,0,-0.011432261953110978,-2.69994278085085,37.9900016784668,1.0537030968376018,38.07500076293945,-1.2117744208381578,38.310001373291016,-0.011432261953110978
7446,2017-01-10,38.34500122070313,38.60499954223633,37.90499877929688,37.95500183105469,7689400.0,0.0077530089239858935,-1.8571139413945048,3.2500238420701866,48.16446747822658,38.736121472067126,-0.4121907862805543,0.01908525061828925,-0.3699382104630118,-0.39032892834138266,8.521772560686616,0.700000762939446,-0.4936812608553751,0.06700115203857848,-0.7597077303373183,0.8937100344144753,-0.3463532891493699,0.4803555932265269,-0.8326022338867176,76.57674066946231,38.56529023046412,0.41335444118794973,1,-0.30750083923340554,0.037498474121086645,0.09874916076659446,-0.5225009918212962,0.06999969482421164,1,-0.015386624952546724,-5.000063578853673,38.04999923706055,-2.69994278085085,37.9900016784668,1.0537030968376018,38.07500076293945,-0.015386624952546724
7447,2017-01-11,38.1150016784668,38.41999816894531,37.76499938964844,38.29499816894531,5807000.0,-0.005998162339662549,2.0465308150211583,-0.461530185062005,39.45374094372786,39.76817243156628,-0.20535380111383716,0.226849500610939,-0.09849675890936993,-0.17457108289811174,9.155318117898748,0.654998779296875,-0.5071782051083886,-0.14149856567382812,-0.9613074814724172,0.6783103501247609,-0.5514030235731227,0.2684058922254664,-0.5588986694335887,55.85607258230778,18.81395387634833,0.4099044578992943,1,-0.07750129699707031,0.2674980163574219,0.3899984359741211,-0.29250144958496094,0.47999954223633523,2,-0.0015742193532399806,-1.8571139413945048,38.34500122070313,-5.000063578853673,38.04999923706055,-2.69994278085085,37.9900016784668,-0.0015742193532399806
7448,2017-01-12,37.96500015258789,38.04999923706055,37.61000061035156,37.9900016784668,6780200.0,-0.003935498341159693,5.06908708234675,0.1389000741761153,38.690516062011504,40.20433010959903,-0.007547903051708715,0.3005040130492773,0.08770602260828753,-0.05212280171164707,9.718504152118976,0.5050010681152344,-0.5192073025748769,-0.23325004577636577,-0.9509244895973765,0.484424398044645,-0.5920872676868711,0.1255871761341396,-0.36694128222655564,35.678384253526204,1.9430440587745466,0.358837221910505,1,0.07250022888183594,0.4174995422363281,0.53125,-0.1424999237060547,0.1549987792968821,3,0.014750464139082764,2.0465308150211583,38.1150016784668,-1.8571139413945048,38.34500122070313,-5.000063578853673,38.04999923706055,0.014750464139082764
7449,2017-01-13,37.96500015258789,38.22999954223633,37.88999938964844,37.90999984741211,5234000.0,0.0,-6.157805974943784,-2.199877937137626,45.53414312494395,41.72705637214426,0.01083614500864627,0.2598782577271095,0.14528591954353232,-0.07795987879585908,10.160332609597509,0.3400001525878906,-0.516529798707019,-0.19899997711181783,-0.8908143517610085,0.4928143975373729,-0.5449071644364096,0.14690721021277398,-0.3549995422363281,35.678384253526204,-0.4236547111138691,0.34590718732459463,1,0.07250022888183594,0.4174995422363281,0.53125,-0.1424999237060547,0.20999908447265625,4,0.012774940297702209,5.06908708234675,37.96500015258789,2.0465308150211583,38.1150016784668,-1.8571139413945048,38.34500122070313,0.012774940297702209
7450,2017-01-17,38.375,38.599998474121094,38.0,38.040000915527344,6864200.0,0.010799416456321653,-1.8915525324018752,6.090858648911083,52.373636234054715,43.228713306965915,-0.30416843955433137,-0.18604428447903842,-0.20553468938196318,-0.5084017434755452,10.467095507413964,0.6349983215332031,-0.4134561921910489,0.22774982452392578,-0.42343189155476324,0.8789315406026148,-0.09784103351542228,0.5533406825632738,-0.7649993896484375,76.88444330280294,36.52428690829318,0.32559085803934523,1,-0.3250007629394531,0.00749969482421875,0.12125015258789062,-0.5524997711181641,0.5299987792968821,1,0.017329014085402994,-6.157805974943784,37.96500015258789,5.06908708234675,37.96500015258789,2.0465308150211583,38.1150016784668,0.017329014085402994
7451,2017-01-18,38.34000015258789,38.53499984741211,38.13000106811523,38.4900016784668,6431000.0,-0.0009120481410321846,2.375019868391832,-0.44776697260242776,53.35413063738062,44.83931406437932,-0.1930585343999951,-0.16294258758961178,-0.09539041777711788,-0.4933767690804842,10.911499839878983,0.4049987792968821,-0.339090044839061,0.19499988555908487,-0.4530264071010919,0.8430261782192616,-0.1290132607710035,0.5190130318891732,-0.6901995849609364,73.73748660999838,28.554100996840262,0.3240131463300871,1,-0.29000091552734375,0.042499542236328125,0.08749961853027344,-0.5174999237060547,0.7849998474121094,2,0.020213915565845175,-1.8915525324018752,38.375,-6.157805974943784,37.96500015258789,5.06908708234675,37.96500015258789,0.020213915565845175
7452,2017-01-19,37.540000915527344,38.349998474121094,37.525001525878906,38.25500106811523,8397400.0,-0.020865916376543003,-1.2147600833602155,4.7666191953613275,48.37344066991833,45.58855331711267,0.5433709829321458,0.5942800388619247,0.7700723011299289,0.28003645346570494,11.779244345574803,0.8249969482421875,-0.23727217968466618,-0.5584993362426758,-1.2408882403213966,0.12388956783604499,-0.8996937882820362,-0.2173048842033154,1.0649986267089844,1.395296021348171,-47.09109399458005,0.3411944520393608,1,0.5249996185302734,0.842498779296875,0.8774995803833008,0.2824993133544922,1.7700004577636719,3,0.023308470395856595,2.375019868391832,38.34000015258789,-1.8915525324018752,38.375,-6.157805974943784,37.96500015258789,0.023308470395856595
7453,2017-01-20,37.74499893188477,37.775001525878906,37.29499816894531,37.65499877929688,8272400.0,0.00546078879483014,5.399816901050882,-0.12587431242097302,48.44631946464952,46.571983827804736,0.32032503070015395,0.321908165446537,0.6115417832594403,0.05025276764065012,12.732114382796714,0.48000335693359375,-0.1763081636666044,-0.30025119781493714,-0.9113549886671564,0.3108525930372821,-0.6058030932410432,0.005300697611168914,0.8384006500244041,34.482809019638196,-16.365143797440396,0.3055518954261094,1,0.20499992370604758,0.5499992370605398,0.6400012969970632,0.07750129699706321,1.479999542236321,4,0.022519600288035235,-1.2147600833602155,37.540000915527344,2.375019868391832,38.34000015258789,-1.8915525324018752,38.375,0.022519600288035235
7454,2017-01-23,37.24499893188477,37.685001373291016,37.19499969482422,37.59000015258789,6105000.0,-0.01324678802885404,-1.2022562449637388,-3.833340397575473,45.73333740234398,46.680414668584106,0.7862114019781288,0.7434629925895919,1.1547691686788326,0.5232660444041883,13.791658957935088,0.549999237060554,-0.17087919941131702,-0.7262512207031193,-1.3490972337383482,-0.10340520766789041,-1.0376742272207338,-0.41482821418550486,1.2868645935058467,3.558667651339588,-50.43939681815,0.3114230065176133,1,0.6550006866455007,0.9875011444091726,1.0825004577636648,0.5775012969970632,1.979999542236321,0,0.023493086994048173,5.399816901050882,37.74499893188477,-1.2147600833602155,37.540000915527344,2.375019868391832,38.34000015258789,0.023493086994048173
7455,2017-01-24,37.29499816894531,37.47000122070313,37.14500045776367,37.36000061035156,7966400.0,0.0013424416295992891,1.2806778027625445,0.18841220698806227,44.09340141101906,46.22807399444995,0.6904620588029644,0.6541503018441119,1.1380251203530491,0.4549989195041775,14.62398997708408,0.32500076293946023,-0.16445142939566892,-0.6300018310546847,-1.309840760892584,0.04983709878321463,-0.9699212959736343,-0.290082366135735,1.156653526611322,10.791206981722377,-44.74911354845376,0.3399194649189492,1,0.5775012969970703,0.7575016021728516,1.032501220703125,0.5275020599365234,2.4000015258789062,1,0.023595686052291898,-1.2022562449637388,37.24499893188477,5.399816901050882,37.74499893188477,-1.2147600833602155,37.540000915527344,0.023595686052291898
7456,2017-01-25,37.71500015258789,37.7599983215332,37.31999969482422,37.459999084472656,6617000.0,0.011261616953028852,1.550735855106757,-3.9229460093896713,41.43882759756302,46.448639178209405,0.19187403954531135,0.20487933785871348,0.7334719915367245,0.019305230145825192,15.25559100983545,0.4650001525878906,-0.13324773229457065,-0.1847497940063505,-0.8559125747543845,0.48641298674168354,-0.5203311843803675,0.15083159636766652,0.6321194439453066,47.302957107536656,-3.2507773565413203,0.33558139037401735,1,0.1574993133544922,0.3250007629394531,0.6124992370605469,0.10750007629394531,1.6949996948242188,2,0.03155239617909267,1.2806778027625445,37.29499816894531,-1.2022562449637388,37.24499893188477,5.399816901050882,37.74499893188477,0.03155239617909267
7457,2017-01-26,37.52999877929688,37.849998474121094,37.5,37.7400016784668,4746200.0,-0.00490524652107982,-1.592576894276551,-0.8235373315182153,42.0437648898528,46.82122238130288,0.3186784638681033,0.36155634324263985,0.9320910094530532,0.18506457459093184,15.61700942027406,0.34999847412109375,-0.13542193775808897,-0.3400011062621999,-1.0217881602635686,0.3417859477391687,-0.6808946332628878,0.0008924207384879423,0.7209512861347562,54.609844652105046,5.955441057003171,0.34089352700068487,1,0.3425006866455007,0.5100021362304616,0.8850011825561452,0.29250144958495383,1.7700004577636648,3,0.042499367774639696,1.550735855106757,37.71500015258789,1.2806778027625445,37.29499816894531,-1.2022562449637388,37.24499893188477,0.042499367774639696
7458,2017-01-27,37.13000106811523,37.73500061035156,36.98500061035156,37.650001525878906,5186400.0,-0.010658079514841656,1.1739173701756422,2.476158471235881,38.5026590699069,46.039946375187654,0.6568503569463573,0.7591267147763006,1.3601982775695731,0.56369814395444,15.615509396773138,0.75,-0.18671119022954485,-0.7137489318847727,-1.4670645758782754,0.03956671210872997,-1.090406753881524,-0.3370911098880214,1.0324730287029737,16.76310009966666,-29.428388016646686,0.3766578219967521,1,0.6624984741211009,0.8299999237060618,1.2849988937378,0.6924991607666087,2.020000457763679,4,0.05871263782558378,-1.592576894276551,37.52999877929688,1.550735855106757,37.71500015258789,1.2806778027625445,37.29499816894531,0.05871263782558378
7459,2017-01-30,37.02000045776367,37.15999984741211,36.69499969482422,37.1349983215332,5353000.0,-0.0029625803174569976,4.636334211864798,0.22114954333712056,36.41162888540416,44.26639000311536,0.6914155353184199,0.8467786252900922,1.5093766816355725,0.6541925182735611,15.762642231756871,0.4650001525878906,-0.1938115620369274,-0.7819995880126953,-1.6204350690236637,0.05643589299827312,-1.201217328518176,-0.36278184750721465,1.0247262904078625,28.13862393320474,-15.049991480783888,0.419217740505483,1,0.5949993133544922,0.7950000762939453,1.3949995040893555,0.8024997711181641,2.204998016357422,0,0.05956234438389907,1.1739173701756422,37.13000106811523,-1.592576894276551,37.52999877929688,1.550735855106757,37.71500015258789,0.05956234438389907
7460,2017-01-31,37.459999084472656,37.49499893188477,36.625,36.724998474121094,10055400.0,0.01188543007207632,1.161487210106791,-6.391428381874875,38.75473080920096,42.644234466650964,0.12066364956389464,0.42004636175593646,1.0677314221732104,0.19537159070417687,15.225885814873402,0.8699989318847727,-0.17800567485103613,-0.33675098419189453,-1.1827160829910994,0.5092141146073104,-0.7597335335914934,0.08623156520770436,0.42276041729719793,68.16327547442437,27.991892717183838,0.4229825493996015,1,0.027500152587890625,0.1550006866455078,0.9550008773803711,0.3625011444091797,1.5100021362304759,1,0.04711690957782322,4.636334211864798,37.02000045776367,1.1739173701756422,37.13000106811523,-1.592576894276551,37.52999877929688,0.04711690957782322
7461,2017-02-01,37.34000015258789,37.63999938964844,37.15499877929688,37.53499984741211,7634200.0,-0.0032033885429139097,1.3950719614196017,-0.2653054869314289,39.869253016854486,41.699324727421654,0.09375444508239639,0.5372693898616347,1.1732109259987453,0.30627751459658015,14.533842727709603,0.4850006103515554,-0.19891881152188517,-0.4375,-1.3075189367536737,0.4325189367536737,-0.8725094683768404,-0.0024905316231595975,0.36667301893418625,58.36743209830409,19.34643977473273,0.43500946837683757,2,-0.10250091552734375,0.27499961853027344,1.1687498092651367,0.4825000762939453,1.75,2,0.06306908228743313,1.161487210106791,37.459999084472656,4.636334211864798,37.02000045776367,1.1739173701756422,37.13000106811523,0.06306908228743313
7462,2017-02-02,37.46500015258789,37.76499938964844,37.150001525878906,37.31999969482422,8668000.0,0.0033476164833743383,-1.5360904207206285,-0.7435932548221761,43.421044706298076,41.1409608653826,-0.04805693050508353,0.3644011925168513,1.0246896258550322,0.18447507275130448,14.67971148300647,0.6149978637695312,-0.27914321618942495,-0.27024993896484517,-1.113030907047694,0.5725310291180037,-0.6916404230062696,0.15114054507657926,-0.8400001525878906,73.68426336148626,32.82601577908206,0.42139048404142554,2,-0.22750091552734375,0.14999961853027344,1.286250114440918,0.3575000762939453,1.5649986267089915,3,0.05191511242233027,1.3950719614196017,37.34000015258789,1.161487210106791,37.459999084472656,4.636334211864798,37.02000045776367,0.05191511242233027
7463,2017-02-03,37.73500061035156,37.915000915527344,37.34500122070313,37.38000106811523,8495200.0,0.0072067384669427526,-1.6823563202915894,2.44826497592807,47.17444993790567,41.30108448044501,-0.3571868080811953,0.07127716671456596,0.7347875598590434,-0.087112148068627,14.052648473761725,0.5699996948242116,-0.362724445888702,0.0167505264282255,-0.810752807846221,0.8442538607026719,-0.3970011407090013,0.4305021935654523,-1.0872006225585906,86.04649787382527,42.69341878460277,0.41375166713722483,2,-0.4650001525878906,-0.12000083923339844,1.0637493133544922,0.08749961853027344,1.404998779296875,4,0.041473396088396175,-1.5360904207206285,37.46500015258789,1.3950719614196017,37.34000015258789,1.161487210106791,37.459999084472656,0.041473396088396175
7464,2017-02-06,37.665000915527344,37.81999969482422,37.47000122070313,37.525001525878906,7469200.0,-0.001855033621094404,-1.7999877929688524,0.39436498640675755,40.48257509746409,40.89988155671668,-0.24735668474206562,0.12193171145854365,0.7572268303687935,-0.00914290229162873,13.427120663790419,0.34999847412108664,-0.37221991276828703,-0.036999130249022016,-0.8547397491587034,0.7807414886606594,-0.4458694397038627,0.3718711792058187,-0.9665128906249976,80.62016879284138,39.79390506908624,0.4088703094548391,2,-0.3950004577636719,-0.05000114440917969,0.8562498092651367,0.1574993133544922,1.9249992370605469,0,0.03942653854388656,-1.6823563202915894,37.73500061035156,-1.5360904207206285,37.46500015258789,1.3950719614196017,37.34000015258789,0.03942653854388656
7465,2017-02-07,37.6150016784668,37.75,37.5,37.584999084472656,4672200.0,-0.0013274720787258554,-1.4999904632932155,0.21430517711171662,40.32043498810261,40.775615711221086,-0.16448911108511766,0.14511100315812797,0.7561697351532075,0.049733746590447936,12.804793352121994,0.25,-0.40031375370489286,-0.06524848937988281,-0.8670002299423771,0.7365032511826115,-0.46612435966112997,0.33562738090136435,-0.8678531379394485,60.784382168146,23.124746279421146,0.4008758702812465,2,-0.345001220703125,-1.9073486328125e-06,0.8999996185302734,0.20749855041503906,1.9949989318847656,1,0.04280198654293721,-1.7999877929688524,37.665000915527344,-1.6823563202915894,37.73500061035156,-1.5360904207206285,37.46500015258789,0.04280198654293721
7466,2017-02-08,37.75500106811523,37.8849983215332,37.525001525878906,37.560001373291016,7997800.0,0.0037219030546680187,-1.7169632060804976,6.499427844882153,53.484610733350294,42.046820804943025,-0.3332639222378333,-0.04359099104613051,0.5687507892556027,-0.08742974799901759,12.792558758365551,0.3599967956542969,-0.3744987063160181,0.10425090789794211,-0.6355380420793963,0.8440398578752806,-0.2656435670907271,0.47414538288661134,-0.9611384325878802,79.0849705794346,35.31639404255948,0.36989447498866795,2,-0.4850006103515554,-0.1400012969970632,0.6924991607666087,0.06749916076660867,1.8549995422363352,2,0.03218117118831154,-1.4999904632932155,37.6150016784668,-1.7999877929688524,37.665000915527344,-1.6823563202915894,37.73500061035156,0.03218117118831154
7467,2017-02-09,38.05500030517578,38.26499938964844,37.75500106811523,37.75500106811523,6350800.0,0.00794594698909723,-2.3999974568619082,1.5384600336477312,54.874240808428716,43.865885442556554,-0.6157083348480015,-0.36713928292894593,0.23335045245972452,-0.379865874064393,12.648967794505731,0.5099983215332102,-0.334777337318215,0.40725021362304403,-0.32506050978361856,1.1395609370297066,0.041094851919709185,0.7734055753263789,-1.2162921384484378,77.17396712719535,30.89938220614006,0.36615536170333146,2,-0.6100006103515625,-0.4400005340576172,0.3875007629394531,-0.2325000762939453,1.0349998474121094,3,0.027197473107662518,-1.7169632060804976,37.75500106811523,-1.4999904632932155,37.6150016784668,-1.7999877929688524,37.665000915527344,0.027197473107662518
7468,2017-02-10,38.525001525878906,38.599998474121094,37.959999084472656,38.11999893188477,7343200.0,0.012350577241729832,1.3063186907601263,1.3500120799053397,70.31751625486065,47.633206261385055,-0.9689101937950753,-0.8358921218087403,-0.2698992764581618,-0.8396538730026819,12.433989702016978,0.6399993896484375,-0.3017868951076679,0.8492513656616225,0.0283958902004926,1.6701068411227524,0.43882362793105756,1.2596791033921875,-1.600715885776296,93.36308579376275,39.96325098988122,0.4104277377305653,2,-0.9125022888183594,-0.9100017547607422,-0.15125083923339844,-0.7025012969970703,0.5199966430664062,4,0.013108299374855248,-2.3999974568619082,38.05500030517578,-1.7169632060804976,37.75500106811523,-1.4999904632932155,37.6150016784668,0.013108299374855248
7469,2017-02-13,38.45000076293945,38.79999923706055,38.30500030517578,38.65499877929688,6971400.0,-0.0019468075267712326,1.0,-0.5061646996769567,68.18902159900134,50.90368301580732,-0.7484382535340757,-0.7617485642883892,-0.22212811823096956,-0.7577262109628506,12.761894568344475,0.4949989318847656,-0.2567143676835286,0.7500005722045913,-0.1331284090410847,1.6331295534502672,0.3084360815817533,1.1915650628274292,-1.3916580961153642,73.07702465176195,13.69728372141833,0.4415644906228384,2,-0.47500038146972656,-0.7375011444091797,-0.16874980926513672,-0.6275005340576172,0.8699989318847656,0,0.01794534754272492,1.3063186907601263,38.525001525878906,-2.3999974568619082,38.05500030517578,-1.7169632060804976,37.75500106811523,0.01794534754272492
7470,2017-02-14,39.040000915527344,39.07500076293945,38.31999969482422,38.400001525878906,8086200.0,0.0153446070450165,1.1267663145678641,-3.1219784514039,69.80570688276839,54.22995566757553,-1.218929005859998,-1.3695938689346292,-0.8222637636192616,-1.3456012437427773,14.07994097999955,0.7550010681152344,-0.14027226562763673,1.3067506790161119,0.2784694685278808,2.335031889504343,0.7926100737719963,1.8208912842602274,-1.8074925916796118,97.74194421679304,35.31297320707951,0.5141406052441146,2,-0.9274997711181641,-1.1900005340576172,-0.8112497329711914,-1.2175006866455078,0.17499923706054688,1,0.014088094881211877,1.0,38.45000076293945,1.3063186907601263,38.525001525878906,-2.3999974568619082,38.05500030517578,0.014088094881211877
7471,2017-02-15,39.1150016784668,39.23500061035156,38.85499954223633,39.11999893188477,6765800.0,0.0019211260548313014,2.2340432439451985,-0.007808215912082247,74.49775068245988,57.68292299826018,-1.1350276455225767,-1.458325595639863,-0.8975496732522217,-1.421212628387039,15.55394493858879,0.3800010681152344,0.009625882588721879,1.343001365661621,0.17019269048670083,2.5158100408365414,0.756597028074161,1.9294057032490812,-1.6613942619280593,91.8919615540257,27.297695232439054,0.5864043375874615,2,-0.8250007629394531,-1.1850013732910156,-0.9487514495849609,-1.292501449584961,0.09999847412109375,2,0.012654963841079558,1.1267663145678641,39.040000915527344,1.0,38.45000076293945,1.3063186907601263,38.525001525878906,0.012654963841079558
7472,2017-02-16,38.415000915527344,39.040000915527344,38.310001373291016,39.025001525878906,10997400.0,-0.017895966583194922,1.2812507450587702,122.06717557234552,68.17538759376237,60.016360515577595,-0.3197196531639861,-0.7266675538542771,-0.2096814211738831,-0.7220670140984069,15.517266663836049,0.8050003051757812,0.11208270323521674,0.5992506027221651,-0.6020535745828823,1.8005547800272126,-0.0014014859303586036,1.1999026913746889,-0.7119984518548108,35.68637541363236,-33.51412408399838,0.600652088652525,2,-0.0625,-0.4850006103515625,-0.2050008773803711,-0.5925006866455078,0.7599983215332031,3,0.031107631559139204,2.2340432439451985,39.1150016784668,1.1267663145678641,39.040000915527344,1.0,38.45000076293945,0.031107631559139204
7473,2017-02-17,38.59500122070313,38.724998474121094,38.18999862670898,38.31499862670898,12285800.0,0.004685677492800355,-1.0188574677731361,-0.45902018660732247,71.84467354970064,63.501038121381654,-0.4077825777632924,-0.8851024057959691,-0.4017458595285177,-0.8951782833428936,15.01674987136411,0.5349998474121165,0.23059746550742233,0.7367507934570412,-0.5131735600820448,1.9866751469961272,0.11178861668749818,1.3617129702265842,-0.6775190164955376,38.75615552254062,-34.16620973761055,0.6249621767695421,2,-0.22750091552735086,-0.6650009155273509,-0.38500118255615945,-0.7725009918212962,0.759998321533196,4,0.012825467449894212,1.2812507450587702,38.415000915527344,2.2340432439451985,39.1150016784668,1.1267663145678641,39.040000915527344,0.012825467449894212
7474,2017-02-21,38.11999893188477,38.70500183105469,38.01499938964844,38.70000076293945,17787800.0,-0.01230735260512339,1.3389755990327545,-2.071415920763892,59.06592398907999,65.58387023260136,0.1548306747465631,-0.3596243417926459,0.04333477131027763,-0.41645812984724984,14.204425743757678,0.69000244140625,0.3206858055279014,0.21799850463867898,-1.0024526939437095,1.4384497032210675,-0.3922270946525117,0.8282241039298697,1.1150016784667898,8.606511243965862,-62.236157577358675,0.6102255992911931,2,0.26000213623046164,-0.18999862670899148,0.09000110626219993,-0.2974987030029368,1.720001220703118,1,0.02426545810542624,-1.0188574677731361,38.59500122070313,1.2812507450587702,38.415000915527344,2.2340432439451985,39.1150016784668,0.02426545810542624
7475,2017-02-22,38.17499923706055,38.849998474121094,37.724998474121094,38.540000915527344,18270600.0,0.0014428202181759886,1.2842713904519947,0.629311252006006,61.678293920180636,66.4942794755825,0.20966863806224012,-0.36397821950764353,-0.0381800363046878,-0.4605969757327273,13.2259809045973,1.125,0.38195635774346925,0.22899875640869283,-0.9624167549327964,1.420414267750182,-0.3667089992620518,0.8247065120794375,1.035601348876952,29.80133286849671,-40.85880730619023,0.595707755670745,2,0.30500030517578125,-0.24499893188476562,0.03500080108642578,-0.35249900817871094,1.7099990844726562,2,0.029993463802144626,1.3389755990327545,38.11999893188477,-1.0188574677731361,38.59500122070313,1.2812507450587702,38.415000915527344,0.029993463802144626
7476,2017-02-23,38.90499877929688,39.43999862670898,38.400001525878906,38.400001525878906,18138800.0,0.01912245073544483,-3.1188228006828442,-1.3835477566548067,67.22484697877192,67.86656905006508,-0.38001094280766523,-1.0543099840329972,-0.7875639683634503,-1.171228447405646,13.109311661589846,1.2649993896484304,0.5037670398174185,0.899498367309576,-0.36024251012423747,2.1592392447433895,0.26962792859266926,1.5293688060264827,-1.1800003051757884,68.80467639581276,-1.4120872105566207,0.6298704387169054,2,-0.32250022888184304,-0.8724994659423899,-0.6887493133544993,-1.0824985504150462,0.6350021362304616,3,0.007968163038626574,1.2842713904519947,38.17499923706055,1.3389755990327545,38.11999893188477,-1.0188574677731361,38.59500122070313,0.007968163038626574
7477,2017-02-24,39.125,39.400001525878906,38.76499938964844,38.79999923706055,10806800.0,0.0056548317081606125,-2.2151969636976445,0.6435693674366515,66.82805988236338,67.47885167534317,-0.48307116832779684,-1.210767593867402,-1.0096409473399461,-1.3776506936974258,13.195580595692814,0.6350021362304688,0.6472280601217903,1.0397495269775376,-0.2930729393449383,2.3725719933000136,0.37333829381630323,1.706160760138772,-1.4000015258789062,81.63273477068478,12.86402887845479,0.6664112331612374,2,-0.5425014495849609,-1.0925006866455078,-0.9087505340576172,-1.302499771118164,0.04000091552734375,4,0.0023003233888279073,-3.1188228006828442,38.90499877929688,1.2842713904519947,38.17499923706055,1.3389755990327545,38.11999893188477,0.0023003233888279073
7478,2017-02-27,39.310001373291016,39.435001373291016,39.08000183105469,39.125,8865800.0,0.004728469604882157,-1.5818363411893632,0.5692336584621525,69.37571160394069,67.61070612033643,-0.6090592269208202,-1.290225405690535,-1.213470421728367,-1.5444265227746712,12.435475215679425,0.3549995422363281,0.7383429680817102,1.115750885009767,-0.2444246437241091,2.475926413743643,0.43566312064282897,1.7958386493767051,-1.5507028961181675,92.41998589785548,24.111472848074627,0.6800877643669367,2,-0.7275028228759766,-1.2775020599365234,-1.0862512588500977,-1.4875011444091797,-0.9550018310546875,0,-0.0034342948744385815,-2.2151969636976445,39.125,-3.1188228006828442,38.90499877929688,1.2842713904519947,38.17499923706055,-0.0034342948744385815
7479,2017-02-28,39.224998474121094,39.334999084472656,38.77000045776367,39.1150016784668,12518800.0,-0.0021623733452137417,2.4242546845919986,0.5945728601769181,68.80832885463988,67.49988633943326,-0.4498706417510405,-1.087306393409051,-1.1331973720585324,-1.4418266880619655,10.984619082920446,0.5649986267089844,0.8086241238883645,0.9204980850219755,-0.39566423428494346,2.2366604043288945,0.26241692536851247,1.5785792446754385,-1.4320859939575215,87.46354906945899,17.451325178254777,0.6580811596534595,2,-0.6424999237060547,-1.1924991607666016,-1.1024999618530273,-1.4024982452392578,-1.2599983215332031,1,0.003314240233839749,-1.5818363411893632,39.310001373291016,-2.2151969636976445,39.125,-3.1188228006828442,38.90499877929688,0.003314240233839749
7480,2017-03-01,39.224998474121094,39.5,38.93999862670898,39.4900016784668,12873000.0,0.0,2.9298363025525522,-2.4091902202184845,67.7535454016894,66.75053019712543,-0.47032919125376793,-0.9995444179809283,-1.1399589373692578,-1.4225342063342694,10.33492337725039,0.5600013732910227,0.7887266678358245,0.8322481155395494,-0.48218340615909483,2.1466796372381935,0.17503235469023082,1.489463876388868,-1.3991442710266142,74.99982660442922,5.881803544175256,0.657215760849321,3,-0.6124992370605469,-1.1624984741210938,-1.1587486267089844,-1.4024982452392578,-0.8249969482421875,2,0.015678819691288037,2.4242546845919986,39.224998474121094,-1.5818363411893632,39.310001373291016,-2.2151969636976445,39.125,0.015678819691288037
7481,2017-03-02,39.69499969482422,39.86000061035156,39.05500030517578,39.13999938964844,7851400.0,0.011982185825021974,-1.2206951708461806,-2.0943154500568597,69.0254583818651,66.84498250691463,-0.9492269780801195,-1.3534615045363978,-1.6009223280114924,-1.8704737556517586,10.1811710221341,0.8050003051757812,0.7968268250917134,1.1844993591308608,-0.1545488311260783,2.5235475493878,0.5149752640023877,1.854023454259334,-1.8021796598535218,84.93144003790307,16.13710900074932,0.6695240951284708,3,-0.9025001525878906,-1.4524993896484375,-1.7325000762939453,-1.8724994659423828,-1.6500015258789062,3,0.004786462480657505,2.9298363025525522,39.224998474121094,2.4242546845919986,39.224998474121094,-1.5818363411893632,39.310001373291016,0.004786462480657505
7482,2017-03-03,39.40999984741211,39.6349983215332,39.20500183105469,39.54999923706055,5849800.0,-0.00717974177108438,1.7741927544792282,-0.2522510138153825,60.7272226214157,65.60971018154963,-0.5679720456958961,-0.9647385695490698,-1.3127503499447641,-1.561013380124308,10.28864394895663,0.48999786376953125,0.7446991181665439,0.8022495269775405,-0.4990749249203361,2.103573978875417,0.15158730102860574,1.4529117529264752,-1.399148977918557,58.715532115196844,-6.683051171654178,0.6506622259489373,3,-0.6175003051757812,-1.1674995422363281,-1.453749656677246,-1.5874996185302734,-1.4000015258789062,4,0.0032986822790808112,-1.2206951708461806,39.69499969482422,2.9298363025525522,39.224998474121094,2.4242546845919986,39.224998474121094,0.0032986822790808112
7483,2017-03-06,39.29999923706055,39.47999954223633,39.18000030517578,39.25500106811523,5672400.0,-0.0027911852519021396,-2.0769200672952777,-0.3214168937330208,60.216300083813074,65.73752974763109,-0.38828280138437776,-0.7710107530965757,-1.2117513212719189,-1.4356456894545886,10.7010316449306,0.2999992370605469,0.6651396510346643,0.6139989852905288,-0.6541468459631972,1.8821448165442547,-0.020073930336337753,1.2480719009173953,-1.178199383115512,48.62373441311416,-15.150748189364712,0.6340729156268632,3,-0.5074996948242188,-1.0574989318847656,-1.3437490463256836,-1.2724990844726562,-0.8050003051757741,0,-0.0034350718614237774,1.7741927544792282,39.40999984741211,-1.2206951708461806,39.69499969482422,2.9298363025525522,39.224998474121094,-0.0034350718614237774
7484,2017-03-07,39.150001525878906,39.5,39.11000061035156,39.185001373291016,6364400.0,-0.003816735727572018,-5.782499087803098,-0.7778060359442651,51.478499309869584,64.6042192353743,-0.08584138147139697,-0.53129608345305,-1.069943454635819,-1.2662069852585631,11.07790953129096,0.3899993896484375,0.652613452881269,0.38975124359130575,-0.7980390073793018,1.5775414945619133,-0.204143881893998,0.9836463690766095,-0.9239096265494808,22.82635286702966,-35.137439690031755,0.5938951254853042,3,-0.020000457763671875,-0.907501220703125,-1.2737512588500977,-1.1225013732910156,-0.6050033569335938,1,-0.02030656328626368,-2.0769200672952777,39.29999923706055,1.7741927544792282,39.40999984741211,-1.2206951708461806,39.69499969482422,-0.02030656328626368
7485,2017-03-08,39.224998474121094,39.43000030517578,39.06499862670898,39.11000061035156,6377200.0,0.0019156307872072453,-2.5609601786377088,-3.28566757493188,51.478449553260575,62.85461952142858,0.004210073660757985,-0.5054040315394417,-1.136147571574753,-1.3303903826760717,11.437183097326354,0.365001678466804,0.6128346277312104,0.38424835205078267,-0.6894867926500368,1.457983496751602,-0.15261922029962705,0.9211159244011924,-0.9008720521303388,21.117776956394,-31.209544594598963,0.5368675723504093,3,0.08750152587890625,-0.9824981689453125,-1.5099983215332031,-1.1974983215332031,-0.8199996948242116,2,-0.03212232939574222,-5.782499087803098,39.150001525878906,-2.0769200672952777,39.29999923706055,1.7741927544792282,39.40999984741211,-0.03212232939574222
7486,2017-03-09,38.97000122070313,39.275001525878906,38.91999816894531,39.18000030517578,5658400.0,-0.0065008862546214186,-1.2903059089902296,-1.82611291713654,58.47328315407188,61.92631099606287,0.3010569461026975,-0.1630758754248447,-0.8751392880833109,-1.0586077199245736,12.005430992327184,0.35500335693359375,0.6639321948171713,0.0685010910034265,-0.8763300088435813,1.0133321908504342,-0.4039144589200774,0.5409166409269304,-0.5537223474107265,6.993432319816607,-45.47920675203794,0.47241554992350293,3,0.3449993133544851,-0.46500015258789773,-1.4187517166137766,-0.9425010681152415,-0.7299995422363352,3,-0.014626627584538254,-2.5609601786377088,39.224998474121094,-5.782499087803098,39.150001525878906,-2.0769200672952777,39.29999923706055,-0.014626627584538254
7487,2017-03-10,39.09000015258789,39.209999084472656,38.52999877929688,39.14500045776367,5936000.0,0.0030792642577852636,6.351451666116716,0.26190735694823775,57.69827229224726,60.628817739208046,0.1962041399103711,-0.21245204468527135,-0.9845462155459472,-1.159037004958222,12.197414840203717,0.6800003051757741,0.7113403469377175,0.13675003051757528,-0.7223512938028946,0.9958513548380452,-0.29280063164265613,0.5663006926778067,-0.5870979750719343,57.73202768601511,3.3787586088297132,0.42955066216023424,3,0.10499954223632812,-0.5849990844726562,-1.6637506484985352,-0.8299999237060547,-0.6700019836425781,4,-0.026733230482563597,-1.2903059089902296,38.97000122070313,-2.5609601786377088,39.224998474121094,-5.782499087803098,39.150001525878906,-0.026733230482563597
7488,2017-03-13,39.02999877929688,39.23500061035156,38.80500030517578,38.99499893188477,4938400.0,-0.0015349545422561617,-1.0723051043762906,-0.6363573311138854,66.25000170299047,60.34455916680256,0.23726073000664627,-0.11876696537811426,-0.8992798125772055,-1.0723511330492883,11.756592659398413,0.43000030517578125,0.6695030924729082,0.05149879455566975,-0.7839656575315672,0.8869632466429067,-0.36623343148794874,0.46923102059928823,-0.5,51.546326883750574,-8.238606667602518,0.41773222604361915,3,0.16500091552733664,-0.42749786376953836,-1.6037492752075266,-0.7699985504150462,-0.579998016357429,0,-0.026133755820272553,6.351451666116716,39.09000015258789,-1.2903059089902296,38.97000122070313,-2.5609601786377088,39.224998474121094,-0.026133755820272553
7489,2017-03-14,39.13999938964844,39.31999969482422,39.0099983215332,39.13000106811523,4767600.0,0.0028183605890836905,-1.4799731449410256,0.2856675749320831,66.90018051337432,60.24974084587867,0.12732457159707167,-0.18385024737394673,-0.9886638751823966,-1.1534793500749956,10.880165575977177,0.3100013732910156,0.6162401339825436,0.12699947357177876,-0.6727991544957845,0.9267981016393421,-0.2728998404620029,0.5268987876055604,-0.6100006103515554,67.7777306828294,4.026572601378533,0.3998993140337811,3,0.05500030517578125,-0.47499847412109375,-1.6974992752075195,-0.8799991607666016,-0.05500030517578125,1,-0.016479317011288797,-1.0723051043762906,39.02999877929688,6.351451666116716,39.09000015258789,-1.2903059089902296,38.97000122070313,-0.016479317011288797
7490,2017-03-15,39.59000015258789,39.65999984741211,39.084999084472656,39.125,6538200.0,0.011497209247746332,-1.1100868627903884,46.507821442164584,63.30099359871771,59.613689203306734,-0.296651941533554,-0.622446938662577,-1.4030449470070039,-1.5740929047279408,9.68881221497686,0.5750007629394531,0.5421786277433114,0.5495002746582003,-0.29099394422087244,1.389994493537273,0.12925316521866392,0.9697473840977366,-0.9802012634277304,93.8053425966248,29.425507051149495,0.42024710943953464,3,-0.49500083923339844,-0.9099998474121094,-2.1475000381469727,-1.3299999237060547,-0.3100013732910085,2,-0.026395604435840547,-1.4799731449410256,39.13999938964844,-1.0723051043762906,39.02999877929688,6.351451666116716,39.09000015258789,-0.026395604435840547
7491,2017-03-16,39.61000061035156,39.82500076293945,39.47999954223633,39.75,7679400.0,0.0005051896359329344,1.3793112520059982,-0.3010738574370165,60.21053916529617,59.55627993040456,-0.3687561331853715,-0.636073732617092,-1.3916169681770114,-1.5629343147531856,8.305908811172694,0.345001220703125,0.4751212730124763,0.5447507858276381,-0.3332942190938297,1.422795790749106,0.10572828336690065,0.9837732882883756,-0.9251896179199193,83.3976970457497,20.324477288570932,0.4390225024607345,3,-0.43250083923339844,-0.9174995422363281,-2.1675004959106445,-1.3500003814697266,-0.2999992370605469,3,-0.03042165646268047,-1.1100868627903884,39.59000015258789,-1.4799731449410256,39.13999938964844,-1.0723051043762906,39.02999877929688,-0.03042165646268047
7492,2017-03-17,39.61000061035156,39.81999969482422,39.38000106811523,39.80500030517578,10223400.0,0.0,2.9111254280967707,1.3928610354223434,56.84930194480016,59.182169026069786,-0.37705376112653255,-0.571245088685643,-1.378399822609424,-1.5330556247162974,8.040273197676434,0.4399986267089915,0.41540929835319673,0.4850008010864286,-0.36904257968627263,1.3390441818591299,0.05797911070008155,0.9120224914727757,-0.8546782408447271,78.92156312760157,18.752487348211275,0.42702169038634985,3,-0.43250083923339844,-0.8175010681152344,-2.1675004959106445,-1.3500003814697266,-0.220001220703125,4,-0.03458719794936671,1.3793112520059982,39.61000061035156,-1.1100868627903884,39.59000015258789,-1.4799731449410256,39.13999938964844,-0.03458719794936671
7493,2017-03-20,39.09000015258789,39.61000061035156,38.959999084472656,39.60499954223633,7905400.0,-0.013128009334788415,1.4761890921773502,2.6410266442349073,47.428599662562256,58.732180176368985,0.12295579814539792,-0.012921635041251989,-0.8433762299849263,-0.9914056056477492,7.854976780625184,0.6500015258789062,0.29277458197906014,-0.059749603271484375,-0.8770208308278171,0.7575216242848484,-0.46838521704965075,0.348886010506682,-0.2683970886303726,15.028996053008752,-39.96544428487172,0.40863561377816815,3,0.08749961853027344,-0.2975006103515625,-1.5600004196166992,-0.8299999237060547,0.3699989318847656,0,-0.01713998416544449,2.9111254280967707,39.61000061035156,1.3793112520059982,39.61000061035156,-1.1100868627903884,39.59000015258789,-0.01713998416544449
7494,2017-03-21,39.04499816894531,39.36000061035156,38.834999084472656,39.25,5887600.0,-0.0011512403035792707,1.470577675654328,0.3980622796361589,46.62920545659239,58.193375276739175,0.16930042501250142,0.11060279055166689,-0.7808241001878571,-0.9203251722663737,8.112748656770291,0.5250015258789062,0.23095395811081687,-0.15100154876709126,-0.8128145591155516,0.510811461581369,-0.48190805394132497,0.17990495640714244,0.81500244140625,21.2119927713536,-29.960916965137635,0.33090650517423065,3,0.13250160217285156,-0.2524986267089844,-1.431248664855957,-0.9224987030029297,0.44000244140625,1,-0.015238761273117296,1.4761890921773502,39.09000015258789,2.9111254280967707,39.61000061035156,1.3793112520059982,39.61000061035156,-0.015238761273117296
7495,2017-03-22,39.31999969482422,39.36999893188477,38.84500122070313,39.025001525878906,5003400.0,0.0070431947438949205,1.6582388503659253,-1.4390026051358393,42.42423775365817,56.410148010026546,-0.10147967696170923,-0.07823087339842516,-1.036652288719651,-1.1711366031622958,8.496399922817934,0.5249977111816406,0.18298096046406442,0.06674995422363139,-0.3892892635230467,0.5227891719703095,-0.16126965464970766,0.29476956309697044,0.5195008850097622,48.98987758310439,2.000975022196357,0.2280196088733406,3,-0.1424999237060547,-0.5275001525878906,-1.4762496948242188,-1.217498779296875,0.0,2,-0.005976617807107898,1.470577675654328,39.04499816894531,1.4761890921773502,39.09000015258789,2.9111254280967707,39.61000061035156,-0.005976617807107898
7496,2017-03-23,39.21500015258789,39.540000915527344,39.13999938964844,39.3650016784668,5504200.0,-0.0026703851233790266,-1.6666497126290627,-0.5084829048776703,45.75163724610214,55.08274411601042,0.04685502125075658,0.05395003437267576,-0.92281445098196,-1.035046929541224,8.156161241700763,0.40000152587890625,0.18872239441395777,-0.053749656677247515,-0.4800545031122425,0.3725551897577475,-0.26690207989474857,0.15940276654025354,0.6044103973388673,38.5787647359534,-6.640659170199029,0.21315242321749792,3,0.10000038146972656,-0.4225006103515625,-1.2337493896484375,-1.1399993896484375,-0.3899993896484375,3,0.001657493980774749,1.6582388503659253,39.31999969482422,1.470577675654328,39.04499816894531,1.4761890921773502,39.09000015258789,0.001657493980774749
7497,2017-03-24,39.21500015258789,39.310001373291016,38.95500183105469,39.1349983215332,5612200.0,0.0,1.629584628426109,-0.533340114948375,48.05493868543811,53.06107044739349,0.07426020206641226,0.06433692085903431,-0.9063792218780691,-1.0060362616744598,7.941196744048887,0.3549995422363281,0.18919143860342302,-0.05824966430664347,-0.4800416238771845,0.3635422952638976,-0.269145644091914,0.15264631547862706,0.5847221680297849,49.03229934731888,4.068203307057459,0.21089597978527108,3,0.11499977111816406,-0.4225006103515625,-1.1049995422363281,-1.2550010681152344,0.24000167846679688,4,0.0024225735135399162,-1.6666497126290627,39.21500015258789,1.6582388503659253,39.31999969482422,1.470577675654328,39.04499816894531,0.0024225735135399162
7498,2017-03-27,39.17499923706055,39.24499893188477,38.81999969482422,38.91999816894531,6205400.0,-0.0010200411926991615,1.1518923773744842,3.1874403967194356,50.60235426482998,51.25020086422189,0.15309169185142935,0.09876918498908083,-0.8452332952031156,-0.9391182978999524,7.755486128915637,0.424999237060554,0.18097557078392867,-0.09150047302246378,-0.5151329831319771,0.3321320370870495,-0.30331672807722043,0.12031578203229287,0.6054286188342317,49.30540838384266,1.4773780801648613,0.21181625505475676,3,0.14750099182128906,-0.38249969482421875,-1.0337486267089844,-1.2150001525878906,0.3950004577636719,0,0.005488198003192224,1.629584628426109,39.21500015258789,-1.6666497126290627,39.21500015258789,1.6582388503659253,39.31999969482422,0.005488198003192224
7499,2017-03-28,39.35499954223633,39.44499969482422,39.08000183105469,39.1349983215332,9353000.0,0.004594774950384517,-1.212147134302823,0.862746271336036,52.981670239293095,50.10360937984138,0.0075951126747071385,-0.07482891663241276,-1.0015610056346134,-1.0806626292082626,8.027274471474724,0.36499786376953125,0.17308835563601122,0.0819997787475586,-0.34293891553600986,0.506938473031127,-0.13046956839422563,0.2944691258893428,0.3870111872156272,74.30540838384266,22.144526757955873,0.2124693471417831,3,-0.03249931335449219,-0.5625,-1.2062492370605469,-1.3950004577636719,0.13000106811523438,1,0.0026680102517506743,1.1518923773744842,39.17499923706055,1.629584628426109,39.21500015258789,-1.6666497126290627,39.21500015258789,0.0026680102517506743
7500,2017-03-29,39.84000015258789,39.97999954223633,39.27000045776367,39.40499877929688,6476600.0,0.012323735636969202,-1.0141874671962168,1.9772679983353818,68.0497143734498,50.97462884741401,-0.4897121024713016,-0.5390290669439253,-1.4699827368846172,-1.5261521364386894,8.211494792101991,0.7099990844726562,0.15758403570994517,0.5362503051757841,0.042500909918807395,1.0299997004327608,0.2893756075472922,0.783125002804276,-1.0200004577636719,87.9310855117121,28.815208868154343,0.24687469762848846,3,-0.4400005340576172,-0.9875011444091797,-1.6849994659423828,-1.8800010681152344,-0.4949989318847585,2,-0.008910631046101236,-1.212147134302823,39.35499954223633,1.1518923773744842,39.17499923706055,1.629584628426109,39.21500015258789,-0.008910631046101236
7501,2017-03-30,39.8849983215332,39.91999816894531,39.66999816894531,39.724998474121094,3761200.0,0.0011294721077552694,1.1739173701756422,0.3678145799900089,67.02346644709768,52.10509156989151,-0.5493719163643576,-0.5998160639218355,-1.4964090011816822,-1.523471897102226,7.789600981499137,0.25,0.13376420314581594,0.5717485427856417,0.04042178596991164,1.1030752996013717,0.30608516437777666,0.8374119211935067,-1.0417986297607413,91.81023851726644,31.175974958669272,0.2656633784078649,3,-0.4849987030029297,-0.6949977874755859,-1.6799983978271484,-1.9249992370605469,-0.6349983215332031,3,-0.014165692628447468,-1.0141874671962168,39.84000015258789,-1.212147134302823,39.35499954223633,1.1518923773744842,39.17499923706055,-0.014165692628447468
7502,2017-03-31,39.540000915527344,39.98500061035156,39.5099983215332,39.81999969482422,5430200.0,-0.008649803698740577,-1.794098507797599,-1.7499940395298381,59.73285499215211,53.47223105095705,-0.24065569954381516,-0.2577973405990406,-1.1106753658017539,-1.1332761752234717,7.209698757049096,0.4750022888183594,0.08468748318117036,0.22025108337402344,-0.31917825842560177,0.7596804251736486,-0.04946358752579272,0.4899657542738396,-0.6740652267456042,61.802631320440874,0.018028081774296822,0.2697146708998138,3,-0.13750076293945312,-0.282501220703125,-1.2325019836425781,-1.5075016021728516,-0.049999237060546875,4,-0.01808295741103816,1.1739173701756422,39.8849983215332,-1.0141874671962168,39.84000015258789,-1.212147134302823,39.35499954223633,-0.01808295741103816
7503,2017-04-03,39.165000915527344,39.68000030517578,39.06499862670898,39.64500045776367,7079600.0,-0.00948406654823164,1.2363728420921474,1.714291553133515,50.43330168745686,53.89490840994199,0.1632717446078118,0.11232955570207537,-0.7050654862638766,-0.7260564729128589,6.663904277163373,0.615001678466804,0.03385970284230666,-0.14799900054931925,-0.6918294664160385,0.3958314653174,-0.41991423348267887,0.12391623238404037,-0.25430262988280816,10.869790565279555,-48.08479989500938,0.27191523293335934,4,0.23749923706054688,0.092498779296875,-0.8575019836425781,-1.1325016021728516,1.1949996948242188,0,0.007404593610321308,-1.794098507797599,39.540000915527344,1.1739173701756422,39.8849983215332,-1.0141874671962168,39.84000015258789,0.007404593610321308
7504,2017-04-04,38.35499954223633,39.165000915527344,38.310001373291016,39.15499877929688,10849400.0,-0.0206817657182764,1.085355812038575,1.6666666666666814,30.970730893026328,52.62229653653845,0.9667700095482346,0.9061777759769143,0.1428835497945684,0.1125799302539292,6.702163970986431,0.8549995422363281,-0.030609121520114968,-0.918250274658206,-1.6086986137438686,-0.22780193557254336,-1.2634744442010373,-0.5730261051153747,1.6300010681152344,2.686459071126486,-49.71747303166308,0.34522416954283286,4,0.7925014495849609,0.7925014495849609,-0.0475006103515625,-0.32250022888183594,1.3800010681152344,1,0.03167775171656406,1.2363728420921474,39.165000915527344,-1.794098507797599,39.540000915527344,1.1739173701756422,39.8849983215332,0.03167775171656406
7505,2017-04-05,37.96500015258789,38.52999877929688,37.90499877929688,38.400001525878906,9552800.0,-0.010168150027455303,-1.252235533469482,0.5437522351763059,27.24758376237665,50.56629059390229,1.2788325213836842,1.2616254726781193,0.5654693023708148,0.523568900344749,7.044690423746322,0.625,-0.04329109867602199,-1.2452497482299805,-2.150698054878468,-0.3398014415814927,-1.6979739015542208,-0.7925255949057401,1.9865004730224598,2.8846788687962057,-43.71511307065476,0.4527241533242434,4,0.9799995422363281,0.9799995422363281,0.342498779296875,0.06749916076660156,0.6899986267089915,2,0.04003688796666749,1.085355812038575,38.35499954223633,1.2363728420921474,39.165000915527344,-1.794098507797599,39.540000915527344,0.04003688796666749
7506,2017-04-06,38.400001525878906,38.68999862670898,38.17499923706055,38.17499923706055,7543400.0,0.011457957896553905,-3.577725785395729,-0.5172450080239931,35.06175095414456,49.122603068203,0.8002173176419589,0.8239773876904337,0.15524091537354678,0.10072355116706433,7.62975321371934,0.7249984741210866,-0.04088368544366716,-0.7817483901977553,-1.752560534121244,0.18906375372573336,-1.2671544621595032,-0.29634231823600743,1.4696390258789052,23.798188020393678,-17.940097670369386,0.485406071961745,4,0.5449981689453125,0.5449981689453125,-0.06250190734863281,-0.33750152587890625,0.049999237060546875,3,0.02460936607482589,-1.252235533469482,37.96500015258789,1.085355812038575,38.35499954223633,1.2363728420921474,39.165000915527344,0.02460936607482589
7507,2017-04-07,38.04499816894531,38.39500045776367,38.040000915527344,38.310001373291016,7189800.0,-0.009244878719453897,-1.5818363411893632,-1.177780038316125,36.550831622368136,47.56132277459613,1.0860078077091515,1.155943525100227,0.5373669135647532,0.46594201536964164,8.416326420643369,0.3600006103515625,-0.058076471819866526,-1.0845016479492173,-2.1805180805444664,0.011514784646031728,-1.6325098642468419,-0.5364934316515928,1.7460567119140649,7.8872827773547485,-35.691634179693736,0.548008216297624,4,0.9000015258789062,0.9000015258789062,0.4725017547607422,0.19750213623046875,-1.1649971008300852,4,0.03167306844657136,-3.577725785395729,38.400001525878906,-1.252235533469482,37.96500015258789,1.085355812038575,38.35499954223633,0.03167306844657136
7508,2017-04-10,38.0099983215332,38.40999984741211,37.900001525878906,38.04999923706055,6252000.0,-0.0009199592350270791,-2.923146898292153,0.15094502583886338,36.64517640619448,45.746156793140734,1.048650246087547,1.1706281290805975,0.6125370057102657,0.5203979208162579,9.369170252802466,0.5099983215332031,-0.08374963572892113,-1.0685014724731445,-2.273518195869279,0.1365152509229901,-1.6710098341712154,-0.46599311077507366,1.7056143152636736,8.695403061409117,-36.15490336402623,0.6025083616980679,4,0.9325027465820312,0.9325027465820312,0.5075016021728516,0.23250198364257812,-0.625,0,0.03893721184657761,-1.5818363411893632,38.04499816894531,-3.577725785395729,38.400001525878906,-1.252235533469482,37.96500015258789,0.03893721184657761
7509,2017-04-11,38.49499893188477,38.50500106811523,37.90499877929688,37.98500061035156,8550000.0,0.012759816673730606,1.2641484989599674,-12.749666221629017,39.90207861165673,42.61864170849706,0.47922521131206963,0.6691349908404192,0.17771680398264778,0.06369918121592377,10.49083371482693,0.6000022888183452,-0.10846755028076416,-0.5512508392333899,-1.7835529184598187,0.6810512399930388,-1.1674018788466043,0.06490020037982447,1.111677038257028,75.31640374131587,29.70957164448945,0.6161510396132133,4,0.44750213623046164,0.44750213623046164,0.022500991821281957,-0.2524986267089915,-1.2549972534179759,1,0.048447895316657386,-2.923146898292153,38.0099983215332,-1.5818363411893632,38.04499816894531,-3.577725785395729,38.400001525878906,0.048447895316657386
7510,2017-04-12,38.54499816894531,38.60499954223633,38.30500030517578,38.60499954223633,7882200.0,0.0012988501999704472,8.999745692669592,-0.1176501387507183,41.68732565282869,39.80351495357828,0.25279606393912957,0.5658438152920695,0.16532894135906417,0.019427506383181026,11.090394800502041,0.2999992370605469,-0.1392903957081586,-0.4490015029907255,-1.6728166939539761,0.7748136879725251,-1.0609090984723508,0.16290609249089982,0.9592773345407153,81.64544431728814,33.69761487706995,0.6119075954816241,4,0.3975028991699219,0.3975028991699219,0.1412525177001953,-0.30249786376953125,-1.4099998474121094,2,0.030873070383617307,1.2641484989599674,38.49499893188477,-2.923146898292153,38.0099983215332,-1.5818363411893632,38.04499816894531,0.030873070383617307
7511,2017-04-13,38.40499877929688,38.685001373291016,38.3849983215332,38.5099983215332,5707000.0,-0.003632102641043189,-3.1379600641919443,1.7499523173754299,40.28775793790561,37.64294861421756,0.1796744330427842,0.643954662991078,0.34595688146766435,0.1587301854940435,11.322207067705788,0.3000030517578125,-0.19851064189726486,-0.5287508010864173,-1.7434892938461246,0.6859876916732901,-1.136120047466271,0.07861844529343642,1.0030202855327204,64.33087281262391,15.837788212041957,0.607369246379854,4,0.38500213623046164,0.5375022888183523,0.3725013732910085,-0.16249847412110086,-0.7599983215332102,3,0.00650956927343449,8.999745692669592,38.54499816894531,1.2641484989599674,38.49499893188477,-2.923146898292153,38.0099983215332,0.00650956927343449
7512,2017-04-17,38.2400016784668,38.59000015258789,38.09500122070313,38.540000915527344,5060200.0,-0.00429624023107722,1.4750088215378685,2.8571480472299844,39.11527407212667,36.38538999029198,0.15742939275037315,0.7389381078295045,0.5464731845913207,0.3170343617216531,11.973865465651127,0.4949989318847585,-0.3544744344907258,-0.6252479553222656,-1.8339163369655367,0.5834204263210054,-1.2295821461438976,-0.020913764500633647,1.0775363340257655,43.31212976776507,-4.868426078460743,0.6043341908216343,4,0.2924995422363281,0.7024993896484375,0.6699991226196289,0.002498626708984375,-1.0400009155273438,0,0.005491607616505689,-3.1379600641919443,38.40499877929688,8.999745692669592,38.54499816894531,1.2641484989599674,38.49499893188477,0.005491607616505689
7513,2017-04-18,38.41999816894531,38.59500122070313,38.13000106811523,38.25,4344600.0,0.004707020987916755,-1.2683153761699977,-0.5666620042470404,39.1152199959677,37.29033322395213,-0.1557366244329046,0.5335273251167365,0.3961155469048947,0.13180272543971228,13.11049362488618,0.46500015258790484,-0.5201279736628095,-0.4117513656616225,-1.6312825446131427,0.8077798132898977,-1.021516955137379,0.19801422381413403,0.8124876543504271,66.0253431993463,20.275745373944197,0.6097655894757584,4,-0.12499809265136719,0.5225028991699219,0.43000221252441406,-0.17749786376953125,-1.4249992370605398,1,-0.04008321640355661,1.4750088215378685,38.2400016784668,-3.1379600641919443,38.40499877929688,8.999745692669592,38.54499816894531,-0.04008321640355661
7514,2017-04-19,38.45000076293945,38.61999893188477,38.36999893188477,38.56999969482422,4035400.0,0.0007809108647587326,1.2727540705032259,-0.7058836729198457,31.90103235343203,37.80738306740274,-0.1909237995619364,0.4813421439449286,0.39896817204386537,0.08359324394882606,14.026373035061884,0.25,-0.655958594434729,-0.3519989013671889,-1.5786351625585695,0.8746373598241917,-0.9653170319628757,0.2613192292284978,0.7025360025112732,60.169398377137206,18.939396760279188,0.6133181305956891,4,-0.1550006866455078,0.49250030517578125,0.4487495422363281,-0.20750045776367188,-0.7649993896484375,2,-0.02769837243885742,-1.2683153761699977,38.41999816894531,1.4750088215378685,38.2400016784668,-3.1379600641919443,38.40499877929688,-0.02769837243885742
7515,2017-04-20,39.084999084472656,39.165000915527344,38.58000183105469,38.584999084472656,6308400.0,0.01651491050541809,-1.29413876671753,-4.1667037543313095,40.970656085394175,38.463928081986026,-0.7267704584658432,-0.18146851599331626,-0.1935069194761354,-0.5670623715879799,14.54414732007559,0.7150001525878906,-0.7282637275056132,0.2947494506835966,-0.9153855424721442,1.5048844438393374,-0.31031804589427736,0.8998169472614705,-1.18499755859375,92.52319122690676,55.308083402436786,0.6050674965778713,4,-0.5524978637695312,-0.14249801635742188,-0.154998779296875,-0.842498779296875,-1.3199996948242188,3,-0.04720474476712533,1.2727540705032259,38.45000076293945,-1.2683153761699977,38.41999816894531,1.4750088215378685,38.2400016784668,-0.04720474476712533
7516,2017-04-21,39.27999877929688,39.29499816894531,38.96500015258789,39.06499862670898,6104400.0,0.004989118572135132,1.6938731023744649,0.43000030517580967,46.96259100016409,39.62079023507446,-0.8759284951132216,-0.3914171619517717,-0.3473540231876697,-0.7752275040246772,15.394480704239989,0.3299980163574219,-0.6581947070901393,0.48649921417236897,-0.7287769566600559,1.7017753850047939,-0.12113887124384348,1.0941372995885814,-1.3546972656250063,98.75004768383768,61.97467397860204,0.6076380854162112,4,-0.6824989318847727,-0.33749771118164773,-0.3924989700317454,-1.0374984741211009,-1.8549995422363352,4,-0.05460795632443438,-1.29413876671753,39.084999084472656,1.2727540705032259,38.45000076293945,-1.2683153761699977,38.41999816894531,-0.05460795632443438
7517,2017-04-24,39.310001373291016,39.61999893188477,39.099998474121094,39.56499862670898,4829400.0,0.0007638135164593773,1.849334253046478,-1.1860328950869168,51.842444817781626,41.3093756141397,-0.7907786234661813,-0.4363072801203245,-0.3446782677586242,-0.8136444504973639,15.825191773990499,0.520000457763679,-0.5251137743184415,0.5117517471313491,-0.7111797545978575,1.7346832488605557,-0.09971400373325423,1.1232174979959524,-1.3299119934082029,79.19476489654191,37.52557247288179,0.6114657508646028,4,-0.5475025177001882,-0.36750030517578125,-0.3750009536743164,-1.0675010681152344,-1.7050018310546875,0,-0.04235565650879425,1.6938731023744649,39.27999877929688,-1.29413876671753,39.084999084472656,1.2727540705032259,38.45000076293945,-0.04235565650879425
7518,2017-04-25,39.38999938964844,39.47999954223633,39.1349983215332,39.35499954223633,4545200.0,0.002035055038481337,2.2093114032753145,-0.13725578194656757,66.14665347887514,44.22543948827508,-0.7313463137237122,-0.5263588459375086,-0.40554645624794006,-0.9029543991637823,15.98994607619593,0.345001220703125,-0.44132158431249024,0.5809997558593736,-0.6595292641556441,1.8215287758743912,-0.03926475414813524,1.2012642658668824,-1.3115154366455073,81.60003662109318,33.55398535604512,0.6202645100075088,4,-0.5324993133544851,-0.4474983215332031,-0.4049997329711914,-1.1474990844726562,-1.4399986267089844,1,-0.0555978334765983,1.849334253046478,39.310001373291016,1.6938731023744649,39.27999877929688,-1.29413876671753,39.084999084472656,-0.0555978334765983
7519,2017-04-26,39.459999084472656,39.7400016784668,39.33000183105469,39.47999954223633,4404000.0,0.0017770930669933627,-1.9286230057630214,-0.5714441416893733,75.90987524544319,48.02794499856558,-0.7264605099200878,-0.6198699639247423,-0.4527906363461085,-0.9782012283671051,16.83893106625397,0.4099998474121094,-0.3313476370275126,0.6457494735717759,-0.6053524680607865,1.8968514152043383,0.020198502755491177,1.2713004443880607,-1.2890242327368142,75.8618421701684,21.190121417039748,0.6255509708162823,4,-0.5424976348876953,-0.5174980163574219,-0.47499942779541016,-1.217498779296875,-1.8499984741210938,2,-0.0624683276680017,2.2093114032753145,39.38999938964844,1.849334253046478,39.310001373291016,1.6938731023744649,39.27999877929688,-0.0624683276680017
7520,2017-04-27,39.48500061035156,39.54999923706055,39.2400016784668,39.474998474121094,4598400.0,0.0006335916487323345,3.428555858310627,-0.5000953652489033,71.91918693723548,51.54254822071334,-0.6750935826395974,-0.7091914212899297,-0.4732973365323758,-1.0030087957127165,17.087139216471154,0.30999755859375,-0.20793741039457814,0.6885009765625014,-0.5103061340742769,1.8873080871992798,0.08909742124411224,1.2879045318808906,-1.1885036124772412,67.09670115474351,8.167746701255766,0.5994035553183886,4,-0.5674991607666016,-0.5424995422363281,-0.5000009536743164,-1.2425003051757812,-1.970001220703125,3,-0.04558691171929852,-1.9286230057630214,39.459999084472656,2.2093114032753145,39.38999938964844,1.849334253046478,39.310001373291016,-0.04558691171929852
7521,2017-04-28,39.31999969482422,39.474998474121094,39.02999877929688,39.46500015258789,5419200.0,-0.004178825198855041,4.394030471874697,-14.496948893974066,77.89942537370743,55.851898365333426,-0.4097387423120722,-0.6205025785858851,-0.3080441154760436,-0.8342207898716225,17.184881866245433,0.4550018310546804,-0.12885012687377184,0.5517499923706026,-0.562716561042393,1.6662165457835982,-0.005483284335895178,1.1089832690771004,-0.9080223225024966,40.8450325859775,-23.526613511845177,0.5572332767064961,4,-0.3849983215332031,-0.3774986267089844,-0.33500003814697266,-1.0774993896484375,-2.3349990844726562,4,-0.03954731223918273,3.428555858310627,39.48500061035156,-1.9286230057630214,39.459999084472656,2.2093114032753145,39.38999938964844,-0.03954731223918273
7522,2017-05-01,38.82500076293945,39.46500015258789,38.82500076293945,39.44499969482422,4067600.0,-0.01258898615784887,-1.0645177168382258,4.27584120386204,64.84524391870859,58.710789912304634,0.19776621586945708,-0.19164173294782927,0.20402696245993468,-0.34011096392848117,17.759198733765842,0.6399993896484375,-0.06960394763072486,0.09250106811523295,-0.9619859916029867,1.1469881278334526,-0.4347424617438733,0.6197445979743392,-0.30678144612612357,0.0,-68.46426465196255,0.5272435298591085,5,0.22999954223632812,0.11750030517578125,0.22874927520751953,-0.5825004577636719,-1.729999542236321,0,-0.036059278773158066,4.394030471874697,39.31999969482422,3.428555858310627,39.48500061035156,-1.9286230057630214,39.459999084472656,-0.036059278773158066
7523,2017-05-02,39.45500183105469,39.45500183105469,38.810001373291016,38.89500045776367,6405200.0,0.01622668527328419,1.3035674143909102,-0.9032295774907863,66.60907212956783,62.56723877631972,-0.3017077989146202,-0.8419709829085207,-0.40703213711731223,-0.9682249369399614,18.35291509646601,0.6450004577636719,0.03055349979472055,0.7080020904541016,-0.3790001668606635,1.7950043477688666,0.16450096179671903,1.251503219111484,-0.8390399253090806,69.35486517305594,1.684755715420934,0.5435011286573825,5,-0.2950000762939453,-0.5125007629394531,-0.3937520980834961,-1.2125015258789062,-3.06500244140625,1,-0.046888916562214944,-1.0645177168382258,38.82500076293945,4.394030471874697,39.31999969482422,3.428555858310627,39.48500061035156,-0.046888916562214944
7524,2017-05-03,39.56999969482422,39.65999984741211,39.28499984741211,39.44499969482422,5854600.0,0.0029146586854045253,1.4590139330114815,0.2232137383260332,67.3435454679242,65.49755981882306,-0.2694632629485554,-0.9078214361344408,-0.48604811845794416,-1.08663552124667,17.60113917503953,0.375,0.16399223048314582,0.7622499465942383,-0.367475642888742,1.8919755360772186,0.19738715185274458,1.327112741335732,-0.864114607260916,89.41172774681135,22.538254923842175,0.5648627947414913,5,-0.2949981689453125,-0.6274986267089844,-0.5124998092651367,-1.3274993896484375,-2.729999542236328,2,-0.04094007946370193,1.3035674143909102,39.45500183105469,-1.0645177168382258,38.82500076293945,4.394030471874697,39.31999969482422,-0.04094007946370193
7525,2017-05-04,39.48500061035156,39.58000183105469,39.25,39.5,4734800.0,-0.002148068868541686,2.771383730054931,-0.1199951171875,68.6207604154607,67.90402308718936,-0.1360657380993615,-0.7411059079285636,-0.3670860753737344,-1.003901526147061,16.226478936137852,0.3300018310546875,0.2934231389683788,0.6012508392334013,-0.49373787404557135,1.696239552512374,0.053756482593911414,1.1487451958728911,-0.6963861955159771,79.4118175045552,11.712062659906522,0.5474943566394876,5,-0.20999908447265625,-0.5424995422363281,-0.42750072479248047,-1.2425003051757812,-2.6000022888183594,3,-0.04748638650162362,1.4590139330114815,39.56999969482422,1.3035674143909102,39.45500183105469,-1.0645177168382258,38.82500076293945,-0.04748638650162362
7526,2017-05-05,39.34500122070313,39.625,39.21500015258789,39.6150016784668,5780000.0,-0.003545634734312908,1.8276134226069112,18.000762970498002,69.21740884188308,69.83457464542285,0.015783745950493255,-0.5551419440912184,-0.2175839572644236,-0.8674034532995591,15.1773904010498,0.4099998474121094,0.45706770798377505,0.4140014648437571,-0.6746327015656419,1.5026356312531561,-0.13031561836093886,0.9583185480484531,-0.48027582477705266,62.9412715082002,-7.519353033443053,0.5443170832046983,5,-0.06999969482422586,-0.40250015258789773,-0.21875190734863992,-1.042501449584968,-2.3899993896484446,4,-0.04651167300235737,2.771383730054931,39.48500061035156,1.4590139330114815,39.56999969482422,1.3035674143909102,39.45500183105469,-0.04651167300235737
7527,2017-05-08,39.25,39.48500061035156,39.10499954223633,39.44499969482422,6552000.0,-0.002414569011454093,1.7636287973366624,0.722219867474835,64.87457990489239,69.69323313720254,0.11329263744855211,-0.38497411402767767,-0.12108038690448808,-0.7689869435302299,13.89244775824577,0.3800010681152344,0.5430031872886545,0.25875015258789347,-0.754166587109502,1.271666892285289,-0.24770821726080783,0.7652085224365948,-0.31525250147065975,51.76463724407824,-18.46153290308913,0.5064583698486992,5,0.02500152587890625,-0.3074989318847656,0.04500007629394531,-0.9475002288818359,-2.6650009155273438,0,-0.05770699081906849,1.8276134226069112,39.34500122070313,2.771383730054931,39.48500061035156,1.4590139330114815,39.56999969482422,-0.05770699081906849
7528,2017-05-09,39.4900016784668,39.71500015258789,39.084999084472656,39.13999938964844,6493800.0,0.006114692445013947,-1.7391178153532305,-1.7948863414061582,67.3333485921224,68.74028573127801,-0.12408031065854885,-0.5358878328196965,-0.3627239597218974,-1.0134838904837409,12.439428675108404,0.6300010681152344,0.5905464723583123,0.4247516632080064,-0.49861515818334823,1.348118484599361,-0.03693174748767092,0.8864350739036837,-0.49083384554246123,64.28601703895224,-6.914335786963605,0.4616834106956761,5,-0.22750091552734375,-0.6700000762939453,-0.1600017547607422,-1.1850013732910156,-3.220001220703125,1,-0.060648274397760216,1.7636287973366624,39.25,1.8276134226069112,39.34500122070313,2.771383730054931,39.48500061035156,-0.060648274397760216
7529,2017-05-10,40.36000061035156,40.459999084472656,39.38999938964844,39.51499938964844,9874400.0,0.022030865913058806,1.0478498941374024,2.4142734139137447,69.70635680560731,68.49441571665265,-0.9532307211257987,-1.3270395818182052,-1.221548857905816,-1.8753005022844178,11.643057875534904,1.0699996948242188,0.6354176419744633,1.201500511169435,0.15247478724722896,2.250526235091641,0.6769876492083284,1.7260133731305416,-1.3015660697838314,92.7273837002841,23.22354871743407,0.5245128619611041,5,-0.7250003814697266,-1.1800003051757812,-1.0300006866455078,-2.0550003051757812,-4.13999938964843,2,-0.09836474629995162,-1.7391178153532305,39.4900016784668,1.7636287973366624,39.25,1.8276134226069112,39.34500122070313,-0.09836474629995162
7530,2017-05-11,39.73500061035156,40.10499954223633,39.36000061035156,40.099998474121094,8713800.0,-0.015485629101791965,2.97332763671875,-0.43194951063599263,56.207390414651684,66.0841896100909,-0.32300644510019083,-0.6411906611678972,-0.5924069944417312,-1.2466274481217354,11.021379906167295,1.0,0.6063990413265117,0.5170003890991239,-0.5204381605419641,1.554438938740212,-0.001718885721416541,1.0357196639196644,-0.6500015258789062,47.27283824573863,-17.76602841043279,0.5187192748205433,5,-0.10000038146972656,-0.5550003051757812,-0.5874996185302734,-1.4300003051757812,-3.5600013732910156,3,-0.07285769254548546,1.0478498941374024,40.36000061035156,-1.7391178153532305,39.4900016784668,1.7636287973366624,39.25,-0.07285769254548546
7531,2017-05-12,38.65499877929688,39.53499984741211,38.5099983215332,39.53499984741211,11910000.0,-0.027180113614326262,1.3295460949251583,2.4109759411383345,43.054055431635284,63.66294644486054,0.7294548834472678,0.48327881222590463,0.46412051842408886,-0.1640060957769478,9.980981918466544,1.2250022888183594,0.5146953700970229,-0.5755014419555593,-1.5770999868467683,0.42609710293564973,-1.0763007144011638,-0.07470216950995479,1.8050003051757741,7.43591800164753,-53.50677325077621,0.5007992724456042,5,0.8299999237060476,0.5250015258788991,0.29000091552733664,-0.34999847412110086,-3.5649986267089915,4,-0.045789691208363625,2.97332763671875,39.73500061035156,1.0478498941374024,40.36000061035156,-1.7391178153532305,39.4900016784668,-0.045789691208363625
7532,2017-05-15,38.45000076293945,38.915000915527344,38.31499862670898,38.75,11815200.0,-0.005303273129767194,-1.105258226645134,0.3409078101496861,40.28927069138233,60.73852406283993,0.9785724673157006,0.7429052304670805,0.6519659347368503,0.0410887283707666,8.550375272451172,0.6000022888183665,0.4355998024071539,-0.7909994125366211,-1.7524769350317797,0.17047810995853752,-1.2717381737842004,-0.3102606512890418,1.9709983062744172,6.293804541712104,-49.88632327698256,0.4807387612475803,5,0.9374980926513672,0.7299995422363281,0.4949989318847656,-0.14500045776367188,-3.750000000000007,0,-0.03888163594851579,1.3295460949251583,38.65499877929688,2.97332763671875,39.73500061035156,1.0478498941374024,40.36000061035156,-0.03888163594851579
7533,2017-05-16,36.88000106811523,37.685001373291016,36.51499938964844,36.810001373291016,30643600.0,-0.040832240927742514,-2.5454408840800853,-0.23333290947698,29.653012978995662,56.55068711962565,2.3969621151369793,2.3100543747607247,2.189762037434633,1.5966279091607376,7.863713395200106,1.9350013732910156,0.31079062963068793,-2.28399925231934,-3.673643531789466,-0.8943549728492144,-2.9788213920543996,-1.5891771125842808,3.4567579833984468,9.252261259884673,-42.602563294040436,0.6948221397350617,5,1.6074981689453196,1.6074981689453196,2.0649986267089915,1.424999237060554,-2.5050010681152273,1,-0.007998968956039909,-1.105258226645134,38.45000076293945,1.3295460949251583,38.65499877929688,2.97332763671875,39.73500061035156,-0.007998968956039909
7534,2017-05-17,37.3849983215332,37.959999084472656,36.875,36.88000106811523,20090600.0,0.013692983698272654,-3.213593671298628,7.214277929156147,34.60407949117952,52.77105590581663,1.731515155053117,1.814193509856537,1.6626009501662509,1.0813171240396429,7.032826206498726,1.0849990844726562,0.256361447989363,-1.7257518768310547,-3.299959750848359,-0.15154400281375047,-2.512855813839707,-0.9386479398224026,2.7224551502685586,24.233952504364588,-24.6315309142474,0.7871039370086533,5,1.1025009155273438,1.1025009155273438,1.5575027465820312,0.9200019836425781,-2.750000000000007,2,-0.029824740238848957,-2.5454408840800853,36.88000106811523,-1.105258226645134,38.45000076293945,1.3295460949251583,38.65499877929688,-0.029824740238848957
7535,2017-05-18,37.2400016784668,37.685001373291016,37.18000030517578,37.47999954223633,11622600.0,-0.0038784713006898563,-1.8055567329292588,-0.4752458793491495,34.70587806305146,48.93644137483533,1.703735054792432,1.9119048266609013,1.780874169780347,1.2231157482359265,7.507505857947942,0.5050010681152344,0.13457574795381078,-1.778498649597168,-3.561456315290492,0.0044590160961561764,-2.6699774824438336,-0.8870198167505023,2.651904548405767,24.006694666371935,-24.80452160542781,0.8914788328466636,5,1.24749755859375,1.24749755859375,1.7024993896484375,1.0649986267089844,-2.270000457763672,3,-0.027389914387502712,-3.213593671298628,37.3849983215332,-2.5454408840800853,36.88000106811523,-1.105258226645134,38.45000076293945,-0.027389914387502712
7536,2017-05-19,37.1349983215332,37.400001525878906,36.56499862670898,37.38999938964844,16200800.0,-0.002819638888316933,5.072630425434572,1.062513907874241,36.81744549621449,45.81898199609334,1.6341279783721703,1.9478372683419778,1.8656035573147278,1.3242780299821248,8.505823088855818,0.835002899169929,-0.015386842334045525,-1.776251983642581,-3.7416956967316892,0.1891917294465273,-2.7589738401871386,-0.7935301270980233,2.5542934951059166,25.833272404179635,-27.94798571702886,0.9827218565445556,5,1.3525009155273438,1.3525009155273438,1.8075027465820312,1.1700019836425781,-2.154998779296875,4,-0.02585159897303635,-1.8055567329292588,37.2400016784668,-3.213593671298628,37.3849983215332,-2.5454408840800853,36.88000106811523,-0.02585159897303635
7537,2017-05-22,37.64500045776367,37.724998474121094,37.15999984741211,37.27999877929688,10872800.0,0.013733732577947633,1.1523851044504996,-1.4313731356679902,35.61206512279513,42.29439494394587,0.975051265450027,1.3773175351983369,1.3369671996382948,0.8148783593722584,9.505108054817498,0.5900001525878906,-0.16397646350117867,-1.182999801635745,-3.2171750545830307,0.8511754513115406,-2.2000874281093843,-0.16591217516210577,1.85383381325601,78.20078247509227,25.2993586722433,1.0170876264736421,5,0.842498779296875,0.842498779296875,1.2212505340576172,0.6599998474121094,-1.9399986267089844,0,-0.06787090647116334,5.072630425434572,37.1349983215332,-1.8055567329292588,37.2400016784668,-3.213593671298628,37.3849983215332,-0.06787090647116334
7538,2017-05-23,37.20000076293945,37.64500045776367,37.13000106811523,37.63000106811523,10835400.0,-0.011820950708275157,1.2391322375732152,-1.17807761044282,32.09970306437796,38.11587786158705,1.1857474408041,1.7389948563848776,1.7597118599420014,1.2654035640412573,10.569188913031196,0.5149993896484446,-0.328361115373653,-1.5184995651245146,-3.658327998847959,0.6213288685989298,-2.588413781986233,-0.44858534826279595,2.119803415197957,45.51985145929241,-2.6491168373514995,1.069914216861721,5,1.1099987030029297,1.2874984741210938,1.5375003814697266,1.3675003051757812,-1.6599998474121094,1,-0.06720429969696762,1.1523851044504996,37.64500045776367,5.072630425434572,37.1349983215332,-1.8055567329292588,37.2400016784668,-0.06720429969696762
7539,2017-05-24,36.99499893188477,37.349998474121094,36.98500061035156,37.27000045776367,11123200.0,-0.005510801797050324,-1.4745771478818601,0.6395379783893058,31.528182059494625,35.37374359990294,0.9646722393631109,1.8444207806070025,1.9360714756897153,1.4716014834347888,11.229825854981115,0.36499786376953125,-0.48848316406149195,-1.6002513885498004,-3.8417939761291606,0.6412911990295598,-2.7210226823394805,-0.4794800947601203,2.1565169589432998,37.06899670160284,-6.852686383247445,1.1207712937896783,5,1.0300006866455007,1.4925003051757741,1.6237516403198171,1.5725021362304616,-0.9099998474121165,2,-0.07082035430542155,1.2391322375732152,37.20000076293945,1.1523851044504996,37.64500045776367,5.072630425434572,37.1349983215332,-0.07082035430542155
7540,2017-05-25,37.685001373291016,37.8650016784668,37.09500122070313,37.18999862670898,9097400.0,0.01865123560826909,-1.248184531765151,-1.8000000000000724,38.61454890056724,34.88046509645093,-0.05219181609513868,1.0673776655793148,1.21034707810756,0.7914500915759106,11.80560863416156,0.8700027465820241,-0.6791539970399327,-0.8202489852905259,-3.055909032481317,1.415411061900265,-1.9380790088859214,0.2975810383048696,1.3083235274662783,86.1538551826943,42.79407147039491,1.1178300235953964,5,0.029998779296875,0.8024978637695312,0.9337491989135742,0.9799995422363281,-1.9000015258789062,3,-0.08093413667538008,-1.4745771478818601,36.99499893188477,1.2391322375732152,37.20000076293945,1.1523851044504996,37.64500045776367,-0.08093413667538008
7541,2017-05-26,37.76499938964844,37.91999816894531,37.6150016784668,37.79999923706055,5496600.0,0.002122807839782137,1.2181747562041365,-0.07070637012376403,39.79381237880801,34.82541417283157,-0.30364416668070504,0.9116505751897108,1.0941754069813783,0.7193135777697961,12.848804344189357,0.3049964904785156,-0.9704238928477906,-0.6625009536743178,-2.886986180465975,1.5619842731173392,-1.7747435670701464,0.4497416597215107,1.079625980442323,83.42254716365298,39.42705152712965,1.1122426133958283,5,-0.5275001525878906,0.7224998474121094,0.9725017547607422,0.9625015258789062,-2.174999237060547,4,-0.07401027973302265,-1.248184531765151,37.685001373291016,-1.4745771478818601,36.99499893188477,1.2391322375732152,37.20000076293945,-0.07401027973302265
7542,2017-05-30,37.42499923706055,37.849998474121094,37.38000106811523,37.665000915527344,6939800.0,-0.009003049333587088,-1.8484862496675774,6.857220708446866,35.99998344809322,35.530633113842406,-0.13894210309502597,1.2030704095772862,1.3933052509225092,1.0559371318408353,13.808019043124665,0.4699974060058665,-1.1983208794543572,-0.9325010299682646,-3.1921512432747576,1.3271491833382285,-2.0623261366215075,0.19732407668497842,1.279848574203676,47.05879952999543,5.397352267737666,1.1298251066532463,5,-0.16250038146972656,1.0625,1.345001220703125,1.3175010681152344,-2.279998779296875,1,-0.06533065450013498,1.2181747562041365,37.76499938964844,-1.248184531765151,37.685001373291016,-1.4745771478818601,36.99499893188477,-0.06533065450013498
7543,2017-05-31,37.60499954223633,37.68000030517578,37.40499877929688,37.584999084472656,7954600.0,0.004809627490854673,2.235274318411226,-0.08333465787173171,29.394162287516835,34.95175342454655,-0.22941132074883086,0.9247802073266342,1.190447332873255,0.8773249309419242,14.78754206727953,0.27500152587889914,-1.2897554903957769,-0.6600006103515597,-2.881626989248389,1.5616257685452695,-1.7708137997999742,0.4508125790968549,0.9684573637309484,66.31021933546576,29.823219065695696,1.1108131894484152,5,-0.3625011444091797,0.8824996948242188,1.2475004196166992,1.1500015258789062,-2.430000305175774,2,-0.05052513586784235,-1.8484862496675774,37.42499923706055,1.2181747562041365,37.76499938964844,-1.248184531765151,37.685001373291016,-0.05052513586784235
7544,2017-06-01,37.95000076293945,38.02999877929688,37.52000045776367,37.88000106811523,5530600.0,0.009174344499476295,3.4348503947453595,3.4999046347514517,36.06558060502683,35.102831484766035,-0.5429338636528414,0.47662680752859643,0.827576939559961,0.5370892651153056,15.864100277884912,0.5099983215332102,-1.3497322873603324,-0.23399944305420206,-2.371838680694573,1.903839794586169,-1.302919061874391,0.834920175765987,0.4999486920486902,91.44404008094446,53.99479783945587,1.0689196188201855,6,-0.6525020599365234,0.5374984741210938,0.9499998092651367,0.904998779296875,-3.6100006103515625,3,-0.0635046060332527,2.235274318411226,37.60499954223633,-1.8484862496675774,37.42499923706055,1.2181747562041365,37.76499938964844,-0.0635046060332527
7545,2017-06-02,37.61000061035156,37.89500045776367,37.43000030517578,37.70000076293945,6952800.0,-0.008959160625891749,-1.066663840969779,-1.285722070844556,40.776716680830035,35.542750505278875,-0.16196196476628444,0.7051054348605561,1.136523186935932,0.8789682791922928,17.122632876450382,0.5200004577636719,-1.1979507714668927,-0.4802495956420927,-2.5409232776225608,1.5804240863383754,-1.5105864366323232,0.5500872453481378,0.7238518407162005,35.38466955802207,-5.6189421562558906,1.0303368409902336,6,-0.10250091552734375,0.8774986267089844,1.3200006484985352,1.2449989318847656,-3.3100013732910085,4,-0.04054776658150794,3.4348503947453595,37.95000076293945,2.235274318411226,37.60499954223633,-1.8484862496675774,37.42499923706055,-0.04054776658150794
7546,2017-06-05,37.51499938964844,37.79499816894531,37.3849983215332,37.5099983215332,5087000.0,-0.0025259563722787037,-2.21567160829955,-0.05556732929258679,41.58415229661086,36.20631574681396,-0.008257301272728057,0.691427873978725,1.202111282646122,0.9706046679473843,18.365208303844863,0.4099998474121094,-1.1089163245427542,-0.48375072479247905,-2.47104479461872,1.503543345033762,-1.4773977597056032,0.5098963101206451,0.7097218777341681,20.769045676759664,-23.607884769149475,0.9936470349131216,6,-0.00749969482421875,0.9724998474121094,1.4150018692016602,1.3400001525878906,-3.049999237060547,0,-0.0461148759264991,-1.066663840969779,37.61000061035156,3.4348503947453595,37.95000076293945,2.235274318411226,37.60499954223633,-0.0461148759264991
7547,2017-06-06,36.98500061035156,37.42499923706055,36.93999862670898,37.334999084472656,7778800.0,-0.01412764995121174,-1.2045359966707891,-69.98474446987032,51.16278480306806,38.32443594000175,0.46743029535687697,1.0994052204368359,1.695931869908506,1.4977949747086114,19.86381817906821,0.5750007629394602,-1.0190415504812336,-0.9004995346069364,-2.845257933294654,1.0442588640807813,-1.8728787339507988,0.07187966473692597,1.137137344366991,4.12862177456952,-42.8451898127057,0.9723791993438603,6,0.4999980926513672,1.5024986267089844,1.9537506103515625,1.8699989318847656,-1.9949989318847585,1,-0.037718005535823385,-2.21567160829955,37.51499938964844,-1.066663840969779,37.61000061035156,3.4348503947453595,37.95000076293945,-0.037718005535823385
7548,2017-06-07,37.09500122070313,37.34000015258789,37.0099983215332,37.165000915527344,5436200.0,0.0029741951746995454,-1.7499523173755485,0.1999999999999797,46.48062331313345,39.98581830151716,0.3810395581477053,0.8440523834975195,1.551574914636042,1.3879921245087203,21.178242335795378,0.3549995422363281,-0.9385300852952412,-0.6707489013671832,-2.4904404228012,1.1489426200668333,-1.580594662084188,0.2390968593498215,0.9307084201112161,14.220419476652724,-34.15799976982903,0.9098457607170081,6,0.3899974822997976,1.3924980163574148,1.9037494659423757,1.759998321533196,-2.194999694824226,2,-0.0525677503375076,-1.2045359966707891,36.98500061035156,-2.21567160829955,37.51499938964844,-1.066663840969779,37.61000061035156,-0.0525677503375076
7549,2017-06-08,36.38999938964844,37.310001373291016,36.36000061035156,37.09500122070313,10310000.0,-0.019005305508959625,-1.4836641069113394,10.071498637603304,40.91880176421155,40.241846397477644,1.1076817418868998,1.3031975135022122,2.2075170288543617,2.089094172160536,21.39267504697552,0.9500007629394531,-0.9048013568819329,-1.177250671386716,-2.635661908950034,0.28116056617660234,-1.9064562901683715,-0.44804505260506033,1.5450676360959577,1.9543180637737922,-47.461878964518384,0.7292056187816579,6,0.8050003051757812,2.020000457763672,2.661252021789551,2.4650001525878906,-1.2099990844726562,3,-0.03338829824035405,-1.7499523173755485,37.09500122070313,-1.2045359966707891,36.98500061035156,-2.21567160829955,37.51499938964844,-0.03338829824035405
7550,2017-06-09,36.84000015258789,37.040000915527344,36.14500045776367,36.39500045776367,9353200.0,0.0123660557979417,1.1183412185344361,-0.6312036014977319,47.06470018431976,41.04972282031228,0.5869347821647253,0.6589761990850889,1.6970386807660134,1.631224238390665,21.776717545416552,0.8950004577636719,-0.7912595329745926,-0.5824998855590806,-1.6599016781327407,0.4949019070145795,-1.1212007818459142,-0.04379898927224701,0.9690615599250805,42.12125205473751,-9.853451668053694,0.5387008962868303,6,0.2474994659423828,1.4624996185302734,2.2687511444091797,2.0149993896484375,-1.865001678466804,4,-0.06786102034867614,-1.4836641069113394,36.38999938964844,-1.7499523173755485,37.09500122070313,-1.2045359966707891,36.98500061035156,-0.06786102034867614
7551,2017-06-12,36.8849983215332,37.2400016784668,36.76499938964844,36.76499938964844,7417600.0,0.0012214486633803645,-6.9167752805416916,0.2696607060195107,41.66665272407556,41.67935273986588,0.4514566028375242,0.500221638307977,1.5893882451113512,1.5790975191645629,23.702298172660996,0.4750022888183594,-0.6478828757511437,-0.4490016937255845,-1.3811169254710904,0.4831135380199214,-0.915059309598341,0.017055922147171998,0.7576572655048395,57.812388241184465,8.776919069089445,0.46605761587275435,6,0.2025012969970703,1.417501449584961,2.223752975463867,1.970001220703125,-1.7349967956542969,0,-0.07008266780816264,1.1183412185344361,36.84000015258789,-1.4836641069113394,36.38999938964844,-1.7499523173755485,37.09500122070313,-0.07008266780816264
7552,2017-06-13,36.95500183105469,37.11000061035156,36.775001525878906,36.91999816894531,6415400.0,0.0018978856637392738,-1.0615521855486174,0.2916997806529548,47.07289838889775,43.64365675113042,0.34394198800958264,0.3293603658186157,1.4673761609136733,1.5150738627006604,25.3785314431148,0.33499908447265625,-0.6028239832055888,-0.30424823760986186,-1.0874152480215074,0.47891877280178363,-0.6958317428156846,0.08733526759596089,0.5378882430559173,67.78255900811462,17.546335076949745,0.3915835052058229,6,0.13249778747558594,1.3474979400634766,2.153749465942383,1.8999977111816406,-2.1550025939941335,1,-0.06737928710841934,-6.9167752805416916,36.8849983215332,1.1183412185344361,36.84000015258789,-1.4836641069113394,36.38999938964844,-0.06737928710841934
7553,2017-06-14,36.584999084472656,36.92499923706055,36.435001373291016,36.8650016784668,7714600.0,-0.010012250798242528,1.450003337879207,-7.999237140366173,45.28736882075253,44.66829988621107,0.6191523843425912,0.7126679844283927,1.7920877848443482,1.8856923892534923,24.966577500783444,0.5200004577636719,-0.5862269832703646,-0.6595008850097628,-1.482825143723339,0.1638233737038135,-1.0711630143665474,-0.2478387556529782,0.7731020280032581,37.76809278384272,-13.549848399866256,0.4116621293567872,6,0.4350013732910156,1.7175006866455078,2.523752212524414,2.357501983642578,-2.125,2,-0.04359703282547844,-1.0615521855486174,36.95500183105469,-6.9167752805416916,36.8849983215332,1.1183412185344361,36.84000015258789,-0.04359703282547844
7554,2017-06-15,36.27000045776367,36.650001525878906,35.84000015258789,36.56499862670898,7819200.0,-0.008610048779328139,2.483847150896651,1.0535551286766955,32.20127367507857,43.715472885572005,0.7496113420545711,0.9906414822219034,2.0833139328644634,2.2074649201669843,25.24387368824255,0.8100013732910156,-0.5184016077397686,-0.9187496185302706,-1.8464061981107776,0.008906961050236362,-1.3825779083205276,-0.45492132874001356,0.9667905892410147,30.714274036653748,-15.52807040950254,0.46382828979025403,6,0.5474987030029297,1.8799991607666016,2.7712507247924805,2.6725006103515625,-2.819999694824226,3,-0.03777223365299176,1.450003337879207,36.584999084472656,-1.0615521855486174,36.95500183105469,-6.9167752805416916,36.8849983215332,-0.03777223365299176
7555,2017-06-16,36.22000122070313,36.25500106811523,35.70000076293945,35.935001373291016,11545000.0,-0.0013785287132478397,2.1267663145679494,-0.9661071742616726,30.41831051288014,42.47482379849082,0.6500652720981108,1.0122029337053178,2.12104232827231,2.2632177430669103,25.58110367636339,0.5699996948242188,-0.4238361385495608,-0.9177488327026282,-1.940791203341007,0.10529353793575069,-1.4292700180218176,-0.40622764738343875,0.8491749189715421,33.766243417174515,-7.45195853492752,0.511521185319189,6,0.3424987792968679,1.6824989318847585,3.1874990463256765,2.959999084472649,-1.8700027465820455,4,-0.028713442310236426,2.483847150896651,36.27000045776367,1.450003337879207,36.584999084472656,-1.0615521855486174,36.95500183105469,-0.028713442310236426
7556,2017-06-19,36.17499923706055,36.349998474121094,35.79499816894531,36.30500030517578,7778000.0,-0.0012424622342879221,4.045516810875483,-0.4561443428678394,32.87675527890076,40.44304274025001,0.5419955099987064,1.0346432935697436,2.1389740051574364,2.307063805612678,25.250774687066247,0.5550003051757812,-0.42122253727687564,-0.9147508621215792,-2.0247272665945744,0.19522554235141598,-1.4697390643580732,-0.35976265988508516,0.7024923498711928,33.68783868969193,-6.511014324138628,0.5549882022364969,6,0.345001220703125,1.4425010681152344,3.2325010299682617,3.0050010681152344,-1.9399986267089915,0,-0.033172101955708744,2.1267663145679494,36.22000122070313,2.483847150896651,36.27000045776367,1.450003337879207,36.584999084472656,-0.033172101955708744
7557,2017-06-20,35.09000015258789,36.09000015258789,35.075000762939446,36.03499984741211,14403600.0,-0.029993064474237663,-1.082053288469799,7.269168696264562,22.393029542706202,37.76664343242476,1.4862112570035535,2.0220872229949407,3.1951814378426064,3.3875399615449666,25.720444838509625,1.0999984741211009,-0.4750819173045997,-1.871999931335452,-3.2649537597189067,-0.47904610295199745,-2.5684768455271794,-1.1755230171437248,1.6226427189849275,0.8107784875644576,-34.59452146413474,0.6964769141917275,6,1.1025009155273438,1.9050006866455078,4.242499351501465,4.090000152587891,-0.2700004577636719,1,0.0017099279860388616,4.045516810875483,36.17499923706055,2.1267663145679494,36.22000122070313,2.483847150896651,36.27000045776367,0.0017099279860388616
7558,2017-06-21,34.700000762939446,35.375,34.424999237060554,34.950000762939446,14474800.0,-0.01111426012973904,-1.3749928474699784,0.26455034998344945,14.67395991587783,34.850549893721016,1.6771196581424093,2.3349013558768874,3.5523920495519192,3.7770895005072234,26.349038743223534,0.950000762939446,-0.550704854378381,-2.1369993209838967,-3.851581875853988,-0.4224167661138054,-2.9942905984189423,-1.279708043548851,1.7506193712520357,12.359606426514691,-15.297995558256698,0.8572912774350447,6,1.1324996948242259,1.527498245239272,4.583748817443855,4.479999542236335,0.09999847412110796,2,0.002881800343587093,-1.082053288469799,35.09000015258789,4.045516810875483,36.17499923706055,2.1267663145679494,36.22000122070313,0.002881800343587093
7559,2017-06-22,34.375,34.72499847412109,34.27000045776367,34.705001831054695,12287800.0,-0.009366016017110734,1.4594811943253612,1.3200073242187784,14.721964304137117,31.256912573700713,1.884398839083758,2.586147412707952,3.8245160523105852,4.101502378310883,26.894851149581676,0.45499801635741477,-0.6723707356578785,-2.3310001373290987,-4.365299675904865,-0.29670059875333266,-3.3481499066169818,-1.3138503680412157,1.7150001525878906,5.048059729412994,-20.738519604530293,1.0171497692878841,6,1.3800010681152344,1.7749996185302734,4.112499237060547,4.112499237060547,0.779998779296875,3,0.0024727006392044615,-1.3749928474699784,34.700000762939446,-1.082053288469799,35.09000015258789,4.045516810875483,36.17499923706055,0.0024727006392044615
7560,2017-06-23,34.634998321533196,34.685001373291016,34.110000610351555,34.360000610351555,12230400.0,0.007563587535511118,2.0666395402064217,-0.833321773708772,19.684223629420487,28.814420452072373,1.4290030065572026,2.198661179419652,3.5119600980996992,3.8353965573615127,28.444191486838466,0.5750007629394602,-0.7853979122278218,-1.918501663208012,-4.096030855969673,0.2590275295536486,-3.007266259588839,-0.8297370668271853,1.0910018920898494,23.437420172274543,-2.86058393041867,1.088764596380829,6,0.9750022888183665,1.4350013732910227,3.852500915527351,3.852500915527351,0.7250022888183665,4,-0.03421387659941122,1.4594811943253612,34.375,-1.3749928474699784,34.700000762939446,-1.082053288469799,35.09000015258789,-0.03421387659941122
7561,2017-06-26,34.970001220703125,35.169998168945305,34.709999084472656,34.89500045776367,7687800.0,0.009672380984688811,-1.0673953109596355,0.2727323169970453,27.881494186260824,26.682042207334934,0.8870765306795505,1.7323460120158316,3.1317219939549616,3.49808822054284,29.79915755469986,0.5349998474121094,-0.8127828076323738,-1.443748855590819,-3.652434836450219,0.764937125268581,-2.548091846020519,-0.3394058651611189,0.43279907226562386,43.434384301939346,13.74005806507877,1.104342990429701,6,0.5474987030029297,1.0999984741210938,3.517498016357422,3.517498016357422,0.2849998474121094,0,-0.017729560335702277,2.0666395402064217,34.634998321533196,1.4594811943253612,34.375,-1.3749928474699784,34.700000762939446,-0.017729560335702277
7562,2017-06-27,34.97999954223633,35.115001678466804,34.825000762939446,34.84999847412109,7125800.0,0.0002859113864510654,-2.222295220938761,1.7333299425259072,26.262637506603966,24.568183172429542,0.6341498293518129,1.6124539337529598,3.0809911603999325,3.4838233022641987,30.940782532227672,0.29000091552735796,-0.9170311005258611,-1.3115005493164062,-3.5549006906942893,0.9318995920614768,-2.433200620005344,-0.1898004786274683,0.18999862670897727,68.77465230450062,35.58946888159009,1.1217000706889404,6,0.40000152587890625,1.0900001525878906,3.5074996948242188,3.5074996948242188,-0.18000030517577414,1,-0.02129785424911823,-1.0673953109596355,34.970001220703125,2.0666395402064217,34.634998321533196,1.4594811943253612,34.375,-0.02129785424911823
7563,2017-06-28,35.70500183105469,35.76499938964844,35.06999969482422,35.139999389648445,9648800.0,0.020726194920127394,1.0292034215450414,4.34613691716277,42.34640643221016,25.695420145444167,-0.2556965840814982,0.7776823895130462,2.317038420680234,2.754415816844201,31.69091801743502,0.7849998474121094,-0.989896633245813,-0.4914983749389634,-2.6603792292329445,1.6773824793550176,-1.5759388020859575,0.5929420522080306,-1.595001220703132,96.37476719957222,56.79198367418465,1.084440427146992,6,-0.4750022888183594,0.36499786376953125,2.7824974060058594,2.7824974060058594,-0.6249999999999929,2,-0.024786503034449736,-2.222295220938761,34.97999954223633,-1.0673953109596355,34.970001220703125,2.0666395402064217,34.634998321533196,-0.024786503034449736
7564,2017-06-29,35.540000915527344,35.79499816894531,35.39500045776367,35.689998626708984,8988000.0,-0.004621226916835863,1.222229286539297,-0.26548152749271153,34.48690577529737,26.14748628571275,-0.2292431814036533,0.7935610272535101,2.439401265073478,2.915125036607364,33.10827703690614,0.3999977111816406,-1.1162442333189446,-0.5359992980957031,-2.557464733838138,1.485466137646732,-1.5467320159669242,0.474733419775518,-1.3969003295898474,84.86660991777454,43.72103315550391,1.0107327178712189,6,-0.3100013732910156,0.529998779296875,2.858748435974121,2.947498321533203,-0.20000076293945312,3,-0.02082165614530096,1.0292034215450414,35.70500183105469,-2.222295220938761,34.97999954223633,-1.0673953109596355,34.970001220703125,-0.02082165614530096
7565,2017-06-30,36.084999084472656,36.275001525878906,35.665000915527344,35.74499893188477,12423600.0,0.015334782073885833,-1.4400210572895606,-2.2667022710510447,41.47123486221966,27.102428461637068,-0.888880575211445,0.13539755448535118,1.836747820884412,2.369759084774145,34.17815641476524,0.7350006103515625,-1.2034633814308435,0.08524894714355469,-1.803257797537249,1.9737556918243584,-0.8590044251968436,1.029502319483953,-1.8758225952148493,87.85928785928786,46.80516623732612,0.9442533723404002,6,-0.8924980163574219,-0.0149993896484375,2.171250343322754,2.4025001525878906,-0.33499908447265625,4,-0.02577249075159216,1.222229286539297,35.540000915527344,1.0292034215450414,35.70500183105469,-2.222295220938761,34.97999954223633,-0.02577249075159216
7566,2017-07-03,35.78499984741211,36.60499954223633,35.76499938964844,36.32500076293945,5938000.0,-0.008313682823110735,-1.8965431059430164,-1.5882372740634694,38.10974073249911,28.84872970494739,-0.7264103434214775,0.31531032231222866,2.068130653701189,2.6654069331384065,35.05394182370002,0.8400001525878906,-1.2198022136167737,-0.12825031280517862,-1.8779069204319043,1.621406294821547,-1.003078616618545,0.7465779910081878,-1.4518738559570394,53.93256982186656,15.587756076303926,0.874828303813364,7,-0.42749977111816406,0.2849998474121094,2.3162498474121094,2.7024993896484375,-0.154998779296875,0,-0.011876463291120576,-1.4400210572895606,36.084999084472656,1.222229286539297,35.540000915527344,1.0292034215450414,35.70500183105469,-0.011876463291120576
7567,2017-07-05,35.59000015258789,35.85499954223633,35.130001068115234,35.85499954223633,10277400.0,-0.005449202058284253,4.471699199631485,0.49073877845123554,39.51528813632903,31.608877284997522,-0.5062662437303445,0.42208188924784906,2.1898660879190146,2.850087016961595,35.64188883313235,0.7249984741210938,-1.2350874421506006,-0.25349998474121094,-1.9330805644736202,1.4260805949911983,-1.093290274607412,0.5862903051249901,-1.0751242770703229,33.87625468760484,-4.353905271764958,0.8397902898662046,7,-0.2325000762939453,0.4799995422363281,2.2724990844726562,2.8974990844726562,-0.45999908447265625,2,-0.00941273062760295,-1.8965431059430164,35.78499984741211,-1.4400210572895606,36.084999084472656,1.222229286539297,35.540000915527344,-0.00941273062760295
7568,2017-07-06,35.14500045776367,35.42499923706055,35.05500030517578,35.32500076293945,9383600.0,-0.012503503594165077,-1.0555461365659307,0.6792479990787125,38.46153846153846,34.24660774693101,0.009493217431980838,0.7520605036172086,2.552341066720814,3.2745701031485623,36.290749878478415,0.5349998474121094,-1.2836003208695033,-0.6009996414184542,-2.1991056638555477,0.9971063810186394,-1.400052652637001,0.19805336980009258,-0.46291468890860443,5.806464315335337,-31.995742435582816,0.7990530112185478,7,0.21249961853027344,0.9249992370605469,2.7299985885620117,3.342498779296875,0.3899993896484375,3,-0.009816509210683666,4.471699199631485,35.59000015258789,-1.8965431059430164,35.78499984741211,-1.4400210572895606,36.084999084472656,-0.009816509210683666
7569,2017-07-07,35.174999237060554,35.46500015258789,35.110000610351555,35.25,8533800.0,0.0008535717429547507,-2.463443681497438,0.41667019878773653,39.23787762952885,36.41923596916527,0.11723697299620994,0.6602196409908387,2.4362080343256522,3.2252184163256743,36.17063100488432,0.35499954223633523,-1.1739594705758378,-0.5102508544921776,-2.097617041800355,1.0771153328159997,-1.3039339481462662,0.28343223916191107,-0.33908036633498284,7.741870383906859,-29.30800795160023,0.7936830936540895,7,0.4825000762939382,0.8950004577636648,2.6899995803832937,3.312499999999993,-0.36499786376953836,4,-0.002700708118445916,-1.0555461365659307,35.14500045776367,4.471699199631485,35.59000015258789,-1.8965431059430164,35.78499984741211,-0.002700708118445916
7570,2017-07-10,34.34000015258789,35.14500045776367,34.299999237060554,35.095001220703125,7759600.0,-0.023738425091219484,-1.0239479923797863,10.06657850567208,33.746676920290724,37.070922939613034,1.012461052196926,1.3684847887812879,3.172788204457831,4.026392019608693,36.11605283281708,0.875,-1.0034184229383385,-1.220249938964841,-2.8184379856515562,0.3779381077218744,-2.0193439623081986,-0.42115591562148325,2.2649993896484375,1.7353974069988793,-34.263383864865034,0.7990940233433576,7,1.1124992370605469,1.6625003814697266,3.5524988174438477,4.147499084472656,0.740001678466804,0,0.029120558985339384,-2.463443681497438,35.174999237060554,-1.0555461365659307,35.14500045776367,4.471699199631485,35.59000015258789,0.029120558985339384
7571,2017-07-11,34.299999237060554,34.459999084472656,34.174999237060554,34.299999237060554,9519200.0,-0.0011648490200814043,-1.2799987792968182,-0.0,41.4130306784691,38.754299958709154,1.0587682827331335,1.270008411297134,3.117195493195709,4.030793899272069,36.526246640220904,0.28499984741210227,-0.8006272802992598,-1.1310009002685462,-2.695854162923183,0.4338523623860908,-1.9134275315958647,-0.34857426894122767,2.258900299072259,7.440474838897221,-31.64576984507529,0.7824266313273185,7,1.0900001525878835,1.6525001525878835,3.697500228881829,4.187499999999993,1.4949989318847585,1,0.042274075661574484,-1.0239479923797863,34.34000015258789,-2.463443681497438,35.174999237060554,-1.0555461365659307,35.14500045776367,0.042274075661574484
7572,2017-07-12,34.46500015258789,34.575000762939446,34.35499954223633,34.384998321533196,6893200.0,0.004810522425582331,-2.142888283378645,100.0,47.31427873883936,39.30628577055685,0.9085790347076923,0.958016069682003,2.8725050789407547,3.841969027999646,36.884515898501604,0.27500152587889204,-0.6248034071341593,-0.8414999008178725,-2.287525788691056,0.604525987055311,-1.5645128447544607,-0.1184869568812843,1.9985433715820307,22.480675171365117,-19.16069567550338,0.7230129439365918,7,0.9249992370605469,1.302499771118164,3.532499313354492,4.022499084472656,0.6599998474121094,2,0.033802434654562674,-1.2799987792968182,34.299999237060554,-1.0239479923797863,34.34000015258789,-2.463443681497438,35.174999237060554,0.033802434654562674
7573,2017-07-13,34.990001678466804,35.014999389648445,34.61999893188477,34.665000915527344,10021800.0,0.01523288912097942,1.1066905384372008,4.062416555406938,56.72132869844226,41.77677720646184,0.30339388986901383,0.32400653266617496,2.2519616683728785,3.293080447489963,36.59863469884157,0.549999237060554,-0.5071921407307514,-0.23674850463866193,-1.5562872787275523,1.0827902694502285,-0.8965178916831036,0.42302088240577973,1.3820000742187446,63.178438991501565,16.20979759733148,0.6597693870444447,7,0.3999977111816335,0.7349987030029226,2.9962472915649343,3.497497558593743,0.24499893188475852,3,0.004001125548233064,-2.142888283378645,34.46500015258789,-1.2799987792968182,34.299999237060554,-1.0239479923797863,34.34000015258789,0.004001125548233064
7574,2017-07-14,34.900001525878906,35.2599983215332,34.790000915527344,35.110000610351555,7418200.0,-0.0025721677127922282,-1.1860328950870282,-0.6461495123067353,53.007980116822395,43.05863779030659,0.3275034804586525,0.3226497064611351,2.2396969678839866,3.3660121250429427,35.55584824656013,0.4699974060058594,-0.3800767500274205,-0.2582487106323228,-1.489009359755734,0.9725119384910883,-0.8736290351940283,0.35713161392938275,1.3841201261816423,66.8205438321389,16.178257445975056,0.6153803245617057,7,0.48999786376953125,0.8099994659423828,3.086247444152832,3.5874977111816406,0.8299980163574219,4,0.018194793517769314,1.1066905384372008,34.990001678466804,-2.142888283378645,34.46500015258789,-1.2799987792968182,34.299999237060554,0.018194793517769314
7575,2017-07-17,35.18000030517578,35.39500045776367,34.85499954223633,34.900001525878906,8482200.0,0.008022887308163806,-1.918902200136091,-1.3333333333333786,52.4137834268446,44.64797586745609,-0.10545985057246554,-0.04137980419052667,1.8613186598305589,3.069521569371055,34.251075468710674,0.5400009155273438,-0.38759179537441923,0.07375011444091939,-1.0514861181726474,1.1989863470544861,-0.48886800186586754,0.6363682307477063,1.019756450284767,82.37705430622597,29.54974975375238,0.562618116306785,7,-0.16500091552734375,0.49500083923339844,2.622499465942383,3.229999542236328,0.6199989318847656,0,-0.010517308944716808,-1.1860328950870282,34.900001525878906,1.1066905384372008,34.990001678466804,-2.142888283378645,34.46500015258789,-0.010517308944716808
7576,2017-07-18,34.97499847412109,35.23500061035156,34.845001220703125,35.134998321533196,5696600.0,-0.005827226528606233,1.166636643955283,-0.5714305177111717,49.94498277301925,45.806830827088326,-0.030664548101910327,0.07284634219056585,1.9680437394520922,3.2450161093748378,33.10080534074557,0.3899993896484375,-0.3520950161882155,-0.07125167846680114,-1.078305343338485,0.9358019864048828,-0.5747785109026395,0.43227515396903726,1.1437679806034637,59.61522943183001,8.441425159870981,0.5035268324358407,7,-0.1549987792968679,0.700002670288093,2.720001220703132,3.3275012969970774,0.8199996948242259,1,0.0030022405007765762,-1.918902200136091,35.18000030517578,-1.1860328950870282,34.900001525878906,1.1066905384372008,34.990001678466804,0.0030022405007765762
7577,2017-07-19,35.150001525878906,35.310001373291016,34.950000762939446,35.049999237060554,10121800.0,0.005003661455119435,-1.4000101725518455,-0.6250149011753603,43.05381822765186,46.31708413443426,-0.3069210787583856,-0.10269637313838587,1.6978338751491862,3.0377110447179803,31.20368988317908,0.3600006103515696,-0.38890740090881337,0.10075130462646342,-0.9072082210223655,1.1087108302752924,-0.40322845819795106,0.6047310674508779,0.8910142401390857,68.38729683700663,21.983849864932523,0.5039797628244133,7,-0.3300018310546875,0.45999908447265625,2.5449981689453125,3.152498245239258,0.2949981689453125,2,0.01834983257657985,1.166636643955283,34.97499847412109,-1.918902200136091,35.18000030517578,-1.1860328950870282,34.900001525878906,0.01834983257657985
7578,2017-07-20,34.799999237060554,35.34000015258789,34.764999389648445,35.154998779296875,9760200.0,-0.009957390430286761,-1.70589080072889,-3.549914171276168,41.14831400585724,46.5293548429152,-0.01229688980180299,0.2689720045749482,1.938862180841923,3.350094193546397,28.824131694404038,0.575000762939446,-0.3959410621844839,-0.2542509078979407,-1.2558882316562219,0.7473864158603405,-0.7550695697770848,0.24656775398120345,1.1663758677991396,5.555521916306957,-34.49618979753113,0.5008186618791414,7,-0.014999389648444605,0.7175006866455007,2.8950004577636648,3.50250053405761,1.0349998474121023,3,0.009339102588063586,-1.4000101725518455,35.150001525878906,1.166636643955283,34.97499847412109,-1.918902200136091,35.18000030517578,0.009339102588063586
7579,2017-07-21,34.459999084472656,34.71500015258789,34.150001525878906,34.64500045776367,9621800.0,-0.009770119541434141,2.4769064638426235,0.52113130097464,29.559779813133048,46.06414405323101,0.24095335446474309,0.6489379653320597,2.1356437544382914,3.6514734588373514,26.487916856652934,0.6499977111816477,-0.41379705366311015,-0.5985010147094698,-1.5886588576167426,0.391656828197803,-1.0935799361631027,-0.10342209325583696,1.434720985675071,24.89942365849698,-8.728835055977967,0.4950789214536357,7,0.3125019073486328,0.9200019836425781,3.2012510299682617,3.842500686645508,1.44000244140625,4,0.022489888173796047,-1.70589080072889,34.799999237060554,-1.4000101725518455,35.150001525878906,1.166636643955283,34.97499847412109,0.022489888173796047
7580,2017-07-24,33.450000762939446,34.299999237060554,33.330001831054695,34.299999237060554,14687400.0,-0.029309296238150706,1.282350934826864,4.59455224034484,25.080080055628684,44.249371761804305,1.2420428437811282,1.6502147333633346,3.007883072079281,4.616585715230073,24.217355509938407,1.1299972534179616,-0.420897329256519,-1.5492494583129925,-2.762740726836121,-0.33575818978986405,-2.155995092574557,-0.9425038240514283,2.3400361945521553,5.970101099050574,-24.05336510657304,0.6067456342615649,7,0.9125003814697337,1.5174999237060618,4.0337486267089915,4.699998855590827,2.2949981689453267,0,0.06816139692956247,2.4769064638426235,34.459999084472656,-1.70589080072889,34.799999237060554,-1.4000101725518455,35.150001525878906,0.06816139692956247
7581,2017-07-25,34.34999847412109,34.634998321533196,33.610000610351555,33.634998321533196,11730600.0,0.026905760557673464,-1.679748078927291,-0.8411781601457525,38.49720833684253,43.26969727269354,0.3910013533314185,0.7392901754574055,2.0125611306207034,3.668975110103581,22.684470903021197,1.18499755859375,-0.418592727046736,-0.6182516098022504,-1.8660806454979877,0.629577425893487,-1.2421661276501155,0.005662908045614756,1.2432356732555618,50.74614402107333,20.333865200763995,0.6239145178478686,7,0.012502670288093043,0.6175022125244212,2.8825016021728587,3.730001449584968,1.6750030517578196,1,0.042212542280951615,1.282350934826864,33.450000762939446,2.4769064638426235,34.459999084472656,-1.70589080072889,34.799999237060554,0.042212542280951615
7582,2017-07-26,34.235000610351555,34.47499847412109,34.05500030517578,34.46500015258789,10048000.0,-0.003347827332690234,2.3600366216526862,-0.32167761280031726,41.00790908659133,41.52376176026566,0.5251700209462413,0.8386087655308856,2.0355418096355393,3.7397586324068257,21.06874730719633,0.4199981689453054,-0.3068970039497074,-0.6959995269775447,-1.9861143938620174,0.5941153399069279,-1.3410569604197775,-0.05094209353531198,1.177174951719337,45.02485248875937,11.02504619968007,0.645057433442236,7,0.1275005340576243,0.7325000762939524,2.833749771118171,3.8449993133544993,1.9150009155273509,2,0.045567329656248434,-1.679748078927291,34.34999847412109,1.282350934826864,33.450000762939446,2.4769064638426235,34.459999084472656,0.045567329656248434
7583,2017-07-27,34.81999969482422,34.86999893188477,34.15999984741211,34.22499847412109,9348600.0,0.017087748621093413,1.0431637301717773,-2.58696697792442,46.83882959823738,40.83830059153399,-0.09664286527048915,0.19384664126512519,1.4140396121523224,3.1152544709832597,20.42257838244696,0.7099990844726634,-0.23707153310927254,-0.06675033569335653,-1.3047422405756706,1.1712415691889575,-0.6857462881345171,0.552245616747804,0.4256019687653776,96.75329018258516,56.976955676781564,0.6189959524411583,7,-0.45749855041503906,0.14750099182128906,1.7737512588500977,2.947500228881836,1.3699989318847585,3,0.01794945449390406,2.3600366216526862,34.235000610351555,-1.679748078927291,34.34999847412109,1.282350934826864,33.450000762939446,0.01794945449390406
7584,2017-07-28,34.799999237060554,35.029998779296875,34.575000762939446,34.84000015258789,6867000.0,-0.0005743956903778713,1.1666666666667005,-0.06722829153201783,54.79165408347193,41.10250844227036,-0.10316881072448325,0.16397244793947863,1.3802718731131947,3.0976275225285548,19.703834562946813,0.454998016357429,-0.21000223167803256,-0.04975070953368288,-1.2491692222283604,1.1496678031609946,-0.6494599658810216,0.5499585468136559,0.29235443992624965,86.47059087522813,40.15221766568807,0.5997092563473398,7,-0.4649982452392649,0.16750144958495383,1.2300004959106374,2.6424999237060476,1.3699989318847585,4,0.029741375577671647,1.0431637301717773,34.81999969482422,2.3600366216526862,34.235000610351555,-1.679748078927291,34.34999847412109,0.029741375577671647
7585,2017-07-31,35.154998779296875,35.220001220703125,34.59000015258789,34.875,8441400.0,0.010201136494803809,2.073148492742836,-6.999809269503436,58.35776404371191,42.03726191679176,-0.5163919029178459,-0.2785543793891492,0.9791950663680495,2.7054853908077376,19.69643158976064,0.6300010681152344,-0.26627229167123545,0.35174884796142436,-0.710271474936647,1.4137691708594957,-0.17926131348761487,0.8827590094104636,-1.8249969482421804,95.96258280970119,42.87881477875041,0.531010161449037,7,-0.8199977874755859,-0.1874980926513672,0.7975015640258789,2.210000991821289,1.3600006103515625,0,0.021191943463265694,1.1666666666667005,34.799999237060554,1.0431637301717773,34.81999969482422,2.3600366216526862,34.235000610351555,0.021191943463265694
7586,2017-08-01,35.36000061035156,35.470001220703125,35.134998321533196,35.20000076293945,7076200.0,0.0058313707345487575,-1.3103271378398,0.5714305177111717,58.68089240931121,43.77360349253169,-0.738722506692369,-0.5449694860577878,0.7329331865498006,2.4682275460800795,20.087653644285297,0.335002899169929,-0.29105365365172986,0.578000640869142,-0.4161476317715582,1.5721489135098423,0.08092650454879191,1.0750747771894922,-1.9921987915039026,92.22611030533734,33.81423760845211,0.49707413632034897,8,-0.9599990844726562,-0.3924999237060547,0.4799995422363281,1.9249992370605469,1.0999984741210938,1,0.010887961393883705,2.073148492742836,35.154998779296875,1.1666666666667005,34.799999237060554,1.0431637301717773,34.81999969482422,0.010887961393883705
7587,2017-08-02,35.255001068115234,35.439998626708984,35.0,35.14500045776367,6852800.0,-0.002969444016513667,-1.199984741269145,0.6875044703526214,52.798303648251846,45.06804678613109,-0.6898025664991252,-0.49155640383621346,0.7781604747148378,2.538116997214132,19.80962985545087,0.4399986267089844,-0.33819795493958793,0.48975105285644815,-0.45724705941347565,1.436749165126372,0.01625199672148625,0.9632501089914101,-1.803111273193359,83.58779181675496,24.713959678968763,0.4734990561349622,8,-0.8549995422363281,-0.28750038146972656,0.5387487411499023,2.029998779296875,0.9399986267089844,2,0.021840885957597145,-1.3103271378398,35.36000061035156,2.073148492742836,35.154998779296875,1.1666666666667005,34.799999237060554,0.021840885957597145
7588,2017-08-03,34.799999237060554,35.310001373291016,34.53499984741211,35.255001068115234,9416800.0,-0.012906022330720801,1.7433563789564654,-4.136357331113821,49.01958584373968,47.2302474561985,-0.26239429921378843,-0.0671702918619772,1.181216381322983,2.955964529987355,19.6490033966167,0.7750015258789062,-0.3710914639188658,0.05199928283692401,-0.8782945682798697,0.9822931339537178,-0.4131476427214764,0.5171462083953244,-1.2673849851074266,28.342139083250796,-28.306778729832832,0.465146925558397,8,-0.39999771118164773,0.16750144958495383,0.9250011444091726,2.4850006103515554,1.6199989318847585,3,0.03879317006940197,-1.199984741269145,35.255001068115234,-1.3103271378398,35.36000061035156,2.073148492742836,35.154998779296875,0.03879317006940197
7589,2017-08-04,35.080001831054695,35.185001373291016,34.764999389648445,34.875,6646400.0,0.008046051727953696,1.0241014799153991,-0.4505516616922323,49.019623976016874,49.89019678068607,-0.49752023094305287,-0.3738207464146299,0.8580593379096229,2.638302245256746,19.549034983288056,0.420001983642571,-0.3792864249918182,0.3367517471313519,-0.585295998874173,1.258799493136877,-0.12427212587140701,0.7977756201341109,-1.469892100351565,58.28889659533745,4.692231780983455,0.46102387300276154,8,-0.5400009155273509,-0.11250114440918679,0.5699977874755788,2.2049980163574148,1.6899986267089773,4,0.031641868235926296,1.7433563789564654,34.799999237060554,-1.199984741269145,35.255001068115234,-1.3103271378398,35.36000061035156,0.031641868235926296
7590,2017-08-07,35.34000015258789,35.439998626708984,35.025001525878906,35.025001525878906,5566000.0,0.007411582325033805,-1.634913714804723,1.536564942314796,53.54026668087473,51.56164770780077,-0.5154313402776296,-0.5850564721369906,0.5347937746422247,2.3345885528175785,18.42394147771688,0.4149971008300781,-0.3440410960010425,0.5467500686645508,-0.3915369882327724,1.485037125561874,0.0776065402158892,1.0158935971132124,-1.6554947622847607,86.09616286897452,31.886836414789414,0.4691435284486627,8,-0.5774993896484375,-0.3724994659423828,0.3099994659423828,1.9449996948242188,1.404998779296882,0,0.023486078459924453,1.0241014799153991,35.080001831054695,1.7433563789564654,34.799999237060554,-1.199984741269145,35.255001068115234,0.023486078459924453
7591,2017-08-08,35.75,36.04499816894531,35.349998474121094,35.404998779296875,10749600.0,0.011601580238875142,-2.0549314195647073,1.095246745382985,55.565849184263364,53.179196607542096,-0.7889199213853146,-0.9284586357303439,0.06240751633414021,1.8824943062475512,16.8654812322401,0.7049980163574219,-0.21317421289550964,0.8842498779296903,-0.1156202450863546,1.8841200009457353,0.3843148164216714,1.3841849394377093,-1.994074776480872,80.46367570489873,26.88914282245736,0.4999350615080209,8,-0.6475009918212891,-0.7824993133544922,-0.11874961853027344,1.5349998474121094,0.8549995422363281,1,0.021398584325830416,-1.634913714804723,35.34000015258789,1.0241014799153991,35.080001831054695,1.7433563789564654,34.799999237060554,0.021398584325830416
7592,2017-08-09,35.630001068115234,35.755001068115234,35.279998779296875,35.61999893188477,7745800.0,-0.003356613479294168,2.6538337392529123,0.028991596638634865,58.04265958532133,54.42406660610698,-0.50314102359998,-0.7554373596427197,0.12830026469615063,1.9592737003853813,15.397987993616708,0.4750022888183594,0.0499725935061619,0.7060009002685561,-0.33063169085034616,1.7426334913874584,0.18768460470910497,1.2243171958280072,-1.7367314678705341,72.51671773987778,12.33653485948927,0.5183162955594506,8,-0.34000205993652344,-0.9425010681152344,0.08374881744384766,1.654998779296875,1.2399978637695384,2,0.02329491977198317,-2.0549314195647073,35.75,-1.634913714804723,35.34000015258789,1.0241014799153991,35.080001831054695,0.02329491977198317
7593,2017-08-10,35.130001068115234,35.38999938964844,34.89500045776367,35.345001220703125,9474000.0,-0.014033117738170398,2.245931985041212,-21.49542334097637,56.29701600094652,54.591329041381925,0.05079916625324188,-0.25761946741553743,0.5614656495571353,2.421010838391979,14.818296330445136,0.7350006103515625,0.18184933908311507,0.19900093078613423,-0.8413921166682456,1.2393939782405141,-0.32119559294105215,0.7191974545133206,-1.1076277537484955,28.51578332498828,-34.63480184931974,0.5201965237271887,8,0.15999794006347656,-0.4425010681152344,0.5837488174438477,2.154998779296875,1.5799980163574219,3,0.030315929243611706,2.6538337392529123,35.630001068115234,-2.0549314195647073,35.75,-1.634913714804723,35.34000015258789,0.030315929243611706
7594,2017-08-11,35.53499984741211,35.775001525878906,34.990001678466804,35.05500030517578,9866600.0,0.011528572928637404,-1.5737835116661927,-2.232554425932826,72.11029378450642,56.11938790147021,-0.267059639357349,-0.6457125961702062,0.08183826920662796,1.9804343464793064,14.431849189669185,0.7849998474121023,0.3229910657529018,0.5722497940063462,-0.5023544303342078,1.6468540183469003,0.03494768183606567,1.1095519061766268,-1.3912690417706557,55.65223160234189,-14.122765428352231,0.537302112170278,8,-0.24500083923339844,-0.8474998474121094,0.17875003814697266,1.75,0.8800010681152344,4,0.02490497608930342,2.245931985041212,35.130001068115234,2.6538337392529123,35.630001068115234,-2.0549314195647073,35.75,0.02490497608930342
7595,2017-08-14,34.810001373291016,35.875,34.650001525878906,35.814998626708984,15373000.0,-0.020402377296587892,1.1777750651041667,-2.093746274706149,55.06611445947648,55.71774590704413,0.45131508491665073,0.05285513663106656,0.7332058146670875,2.6608870949981167,14.388915290026405,1.2249984741210938,0.37669160437732785,-0.1342487335205078,-1.205840482375116,0.9373430153341005,-0.6700446079478084,0.4015471409067928,-0.552194525851327,11.469550712351992,-58.20449881032148,0.5357958744273039,8,0.4799976348876953,-0.12250137329101562,1.0537481307983398,2.4749984741210938,1.3999977111816406,0,0.056305630771291026,-1.5737835116661927,35.53499984741211,2.245931985041212,35.130001068115234,2.6538337392529123,35.630001068115234,0.056305630771291026
7596,2017-08-15,35.080001831054695,35.904998779296875,34.44499969482422,34.875,16432400.0,0.007756404685776541,-1.7417760330104877,-0.20398247891473223,58.998948622240306,56.40670645970952,0.15356940507159322,-0.22016327402266,0.39425638876452496,2.349135257424585,14.428636860075821,1.4599990844726562,0.39143939519992443,0.13050155639648864,-0.9427521238534311,1.2037552366464084,-0.40612528372847123,0.6671283965214485,-0.7149635043246718,43.49332427559947,-28.08838452793251,0.5366268401249601,8,0.16499710083007102,-0.3925018310546946,0.6474981307983327,2.2049980163574148,1.3299980163574148,1,0.04746285672528483,1.1777750651041667,34.810001373291016,-1.5737835116661927,35.53499984741211,2.245931985041212,35.130001068115234,0.04746285672528483
7597,2017-08-16,35.79499816894531,35.85499954223633,35.115001678466804,35.380001068115234,11446400.0,0.020381878579540658,1.7663479432714873,2.024358020096692,60.10361752121216,57.63826553498425,-0.5328028984754383,-0.9321524250838493,-0.3657161168814298,1.5961213402944807,14.600993313840489,0.7749977111816335,0.3746051632125358,0.8132480621337876,-0.32232634381164615,1.9488224680792214,0.24546085916107074,1.3810352651065045,-1.3499984741210938,92.46570689520027,23.07380819563042,0.5677872029727155,8,-0.5499992370605469,-1.1074981689453125,-0.123748779296875,1.4900016784667969,0.43000030517578125,2,0.02262889830215853,-1.7417760330104877,35.080001831054695,1.1777750651041667,34.810001373291016,-1.5737835116661927,35.53499984741211,0.02262889830215853
7598,2017-08-17,35.125,35.560001373291016,35.09000015258789,35.540000915527344,10500200.0,-0.018717647806072102,1.0659311177437205,-1.0000091921058196,52.96804639233793,58.076979136797696,0.21025540266729337,-0.2493414706637367,0.24704694490227297,2.224458661927258,14.533782257779743,0.7049980163574219,0.3229309169348227,0.1269998550415039,-1.0069239080859873,1.2609236181689951,-0.43996202652223815,0.693961736605246,-0.6800003051757812,46.57539257439971,-19.80288149820688,0.5669618815637443,8,0.11999893188476562,-0.4375,0.4537496566772461,2.1599998474121094,1.7900009155273438,3,0.049679684893516596,1.7663479432714873,35.79499816894531,-1.7417760330104877,35.080001831054695,1.1777750651041667,34.810001373291016,0.049679684893516596
7599,2017-08-18,35.23500061035156,35.61000061035156,35.0,35.150001525878906,13310200.0,0.003131689974421814,-2.1688167568317382,-0.20481661917455649,50.764836485749214,57.768598004005966,0.13919096800686503,-0.31442464840674234,0.10263717357329938,2.07013981165305,13.723620479259397,0.6100006103515625,0.3191414246408186,0.19825038909912251,-0.9109610367190584,1.3074618149173034,-0.3563553238099715,0.7528561020082165,-0.6940010070800753,54.10968567919944,-8.174156659713368,0.5546057129090917,8,0.009998321533203125,-0.5475006103515625,0.32249927520751953,2.049999237060547,1.654998779296875,4,0.04186174112588947,1.0659311177437205,35.125,1.7663479432714873,35.79499816894531,-1.7417760330104877,35.080001831054695,0.04186174112588947
7600,2017-08-21,35.72999954223633,35.834999084472656,35.075000762939446,35.24499893188477,10439400.0,0.014048500732517066,1.1870464899281175,5.705950991831888,53.351443954629936,57.52255297849114,-0.32929796563215064,-0.6638918156180438,-0.43623551990270926,1.5255070300856772,11.873064953733973,0.7599983215332102,0.38748070319334715,0.579249382019043,-0.28489771741605097,1.443396481454137,0.14717583230149245,1.0113229317365935,-1.0987600250244114,88.01374336999974,28.298063351244963,0.4320735497175478,8,-0.5550003051757812,-1.0424995422363281,-0.17999935150146484,1.5550003051757812,1.3500022888183594,0,0.019171603192473574,-2.1688167568317382,35.23500061035156,1.0659311177437205,35.125,1.7663479432714873,35.79499816894531,0.019171603192473574
7601,2017-08-22,35.79999923706055,35.974998474121094,35.564998626708984,35.79499816894531,8857600.0,0.0019591294632252954,1.3098612737881605,0.010311467673431015,54.96808447009373,57.180933521243624,-0.43746335438284945,-0.653180155818113,-0.5516508030901548,1.4050581452886135,10.434403154645608,0.4099998474121094,0.44277527190465804,0.5767490386962919,-0.2468834145017169,1.4003814918943007,0.16493281209729105,0.9885652652952928,-1.083934200744629,82.05133221174538,24.307911927988457,0.41181622659900424,8,-0.5900001525878906,-1.1124992370605469,-0.4549989700317383,1.4850006103515625,1.1749992370605469,1,0.011452509948315148,1.1870464899281175,35.72999954223633,-2.1688167568317382,35.23500061035156,1.0659311177437205,35.125,0.011452509948315148
7602,2017-08-23,35.79499816894531,35.915000915527344,35.540000915527344,35.7400016784668,8798400.0,-0.00013969464306740065,1.542355786016319,10.996948893974066,59.880838825571416,57.579136057313065,-0.45437891381786244,-0.5537043470166765,-0.5953165748528164,1.3645773972137647,8.933079254967941,0.375,0.4532683500368506,0.49374809265136577,-0.2245596203035518,1.2120558056062833,0.13459423617391053,0.852901949128821,-0.9991971446716335,81.53840134590556,19.246601314463135,0.35915385647745746,8,-0.5849990844726562,-1.1074981689453125,-0.5474977493286133,1.4900016784667969,1.0700035095214844,2,0.0171812183245299,1.3098612737881605,35.79999923706055,1.1870464899281175,35.72999954223633,-2.1688167568317382,35.23500061035156,0.0171812183245299
7603,2017-08-24,35.44499969482422,36.60499954223633,35.33000183105469,36.27999877929688,13381000.0,-0.009777859813518308,-1.3943735627655078,-15.18277034057029,53.57491395427726,55.51964940950982,-0.061462340024426965,-0.16283003775190252,-0.2871272389199859,1.6725847714821214,8.250889717879453,1.2749977111816406,0.4089836070060642,0.11249961853027202,-0.5712007056335011,0.7961999426940451,-0.229350543551611,0.45434978061215503,-0.5742468418702416,27.725845591468385,-33.62349448300459,0.3418501620818858,8,0.07999992370605469,-0.47749900817871094,-0.22999954223632812,1.8400001525878906,1.2550010681152344,3,0.022005890422134078,1.542355786016319,35.79499816894531,1.3098612737881605,35.79999923706055,1.1870464899281175,35.72999954223633,0.022005890422134078
7604,2017-08-25,35.834999084472656,36.06499862670898,35.505001068115234,35.650001525878906,5931800.0,0.011002945211066928,-1.3578920316741057,-0.22155420530860062,54.72779327868625,55.482058167199796,-0.4519600517306728,-0.49678453964059344,-0.7051110527604649,1.255369219859432,7.799886267492043,0.6199989318847585,0.3656497316394933,0.4507490158081069,-0.2197976595517872,1.121295691168001,0.11547567812815629,0.7860223534880575,-0.825506496376093,49.673132542136464,-8.19287853099582,0.3352733376799477,8,-0.3099994659423828,-0.8674983978271484,-0.6837491989135742,1.4500007629394531,1.0750007629394531,4,0.03013818497689469,-1.3943735627655078,35.44499969482422,1.542355786016319,35.79499816894531,1.3098612737881605,35.79999923706055,0.03013818497689469
7605,2017-08-28,35.900001525878906,36.099998474121094,35.80500030517578,36.0,9468600.0,0.0018139372978083212,-1.0344637078740364,-0.5405394259320356,51.533760517738756,54.65259282225518,-0.38675768626004015,-0.5303002700303665,-0.7963076910560645,1.1694794769090464,7.659063635827892,0.2949981689453125,0.37172515692491004,0.4785013198852539,-0.2205880073704236,1.1775906471409314,0.12895665625741515,0.8280459835130927,-0.7628683814511632,44.70593867152555,-9.876070516259993,0.3495446636278373,8,-0.09750175476074219,-0.9325008392333984,-0.8237504959106445,1.3849983215332031,0.9249992370605469,0,0.027576540994180165,-1.3578920316741057,35.834999084472656,-1.3943735627655078,35.44499969482422,1.542355786016319,35.79499816894531,0.027576540994180165
7606,2017-08-29,35.74499893188477,35.80500030517578,35.41999816894531,35.66999816894531,6457400.0,-0.004317620819107693,2.948668792425517,-0.7500190737774419,51.16749208788458,53.65968999632989,-0.14248950787771975,-0.36361860628777976,-0.6683897348341219,1.2955356532041975,7.6560266147283205,0.48000335693359375,0.2555580837640363,0.30424880981446023,-0.40877381558180304,1.0172714352107235,-0.0522625028836714,0.6607601225125919,-0.49043647563234316,32.548850652090564,-18.94808582314807,0.35651131269812986,8,0.05750083923339133,-0.6374988555908274,-1.079998016357429,1.1500015258788991,1.1599998474121094,1,0.03734796304551247,-1.0344637078740364,35.900001525878906,-1.3578920316741057,35.834999084472656,-1.3943735627655078,35.44499969482422,0.03734796304551247
7607,2017-08-30,36.025001525878906,36.13999938964844,35.61000061035156,35.70500183105469,6433000.0,0.00783333619697979,-1.0784178796355857,4.266619195360971,59.51116721677789,54.38670342126766,-0.43184855900308605,-0.6144817280200741,-0.9378036236750944,0.9935893645829879,7.655854349842456,0.529998779296875,0.30264847459603317,0.5457513809204073,-0.2070829773358014,1.298585739176616,0.16933420179230296,0.9221685600485117,-0.6624041027477645,54.50987783971062,0.10160212193415674,0.37641717912810463,8,-0.2225017547607422,-0.6950016021728516,-1.3600006103515625,0.6924991607666016,0.7749977111816406,2,0.026370490159722815,2.948668792425517,35.74499893188477,-1.0344637078740364,35.900001525878906,-1.3578920316741057,35.834999084472656,0.026370490159722815
7608,2017-08-31,36.150001525878906,36.22000122070313,35.915000915527344,35.915000915527344,9065400.0,0.0034698124831502586,-1.5957405363288704,0.7343776077056958,56.94917270624587,55.073851890211735,-0.4427182724781531,-0.6673738456115217,-1.037971321886367,0.8477086099049131,7.081554563722148,0.30500030517578836,0.31538223850783,0.6032512664794893,-0.13509799793591526,1.341600530894894,0.23407663427178704,0.9724258986871916,-0.7300033569335938,91.25007152530007,35.47075122810325,0.3691746322077026,8,-0.3100013732910156,-0.7675018310546875,-1.4850006103515625,0.2824993133544922,0.36499786376953125,3,0.01977870324780051,-1.0784178796355857,36.025001525878906,2.948668792425517,35.74499893188477,-1.0344637078740364,35.900001525878906,0.01977870324780051
7609,2017-09-01,36.18999862670898,36.40999984741211,36.08000183105469,36.22000122070313,5649400.0,0.001106420446522982,-1.6400244144350347,-0.1276702811506351,68.44917167983454,56.75137719301224,-0.3721369791900173,-0.6534518053078457,-1.0416820138993685,0.7791072731653585,6.581201110648068,0.3299980163574219,0.26941206092053704,0.5877485275268484,-0.16950662583111864,1.3450036808848154,0.20912095084786841,0.9663761042058283,-0.6752003479003861,77.77769215059865,15.716286087958395,0.37862757667898295,9,-0.22249794006346946,-0.6649990081787038,-1.5249977111816335,-0.06749725341796164,-0.06499862670897727,4,0.014092350250991315,-1.5957405363288704,36.150001525878906,-1.0784178796355857,36.025001525878906,2.948668792425517,35.74499893188477,0.014092350250991315
7610,2017-09-05,36.16999816894531,36.28499984741211,35.86000061035156,36.084999084472656,6549400.0,-0.0005526515203817528,1.698386940515404,-2.8330578512383275,65.61600293808388,57.93447924501115,-0.3164356634016059,-0.5987815885274159,-0.9932612126171065,0.769298452226721,6.348890037650465,0.4249992370605469,0.3161228743414881,0.5262481689453153,-0.2608766450036555,1.3133729828942862,0.13268576197082638,0.9198105759198043,-0.5679837890625024,75.75744731680814,10.878558371477055,0.39356240697448613,9,-0.2024974822998047,-0.6449985504150391,-1.518747329711914,-0.48999786376952414,0.10500335693359375,1,0.020458991316790964,-1.6400244144350347,36.18999862670898,-1.5957405363288704,36.150001525878906,-1.0784178796355857,36.025001525878906,0.020458991316790964
7611,2017-09-06,36.51499938964844,36.54999923706055,36.16999816894531,36.19499969482422,6046000.0,0.009538325633627887,-1.054044580077118,3.764742841755677,61.53847094352552,58.1186605914505,-0.6139070401686055,-0.9312796067932965,-1.3160469765887797,0.3984268794797359,6.9777797537321895,0.3800010681152344,0.385812071388159,0.8329994201660185,-0.04497207303408857,1.7109709133661255,0.39401367356596495,1.271985166766072,-0.8327461967773431,96.27660653775135,33.44610761989017,0.43898574660005446,9,-0.5474987030029297,-0.9899997711181641,-1.863748550415039,-0.8349990844726491,-0.625,2,0.00848969953369072,1.698386940515404,36.16999816894531,-1.6400244144350347,36.18999862670898,-1.5957405363288704,36.150001525878906,0.00848969953369072
7612,2017-09-07,36.459999084472656,36.82500076293945,36.275001525878906,36.75,5414600.0,-0.0015062386990309928,1.499982660563185,-0.9062537252938512,76.64663637249677,60.682185304586,-0.5080870386962459,-0.8547322669748993,-1.239334613540592,0.42960890084441417,7.8914161635467925,0.5499992370605469,0.4050155199564358,0.7364992141723619,-0.2071326420608841,1.6801310704056078,0.2646832860557353,1.2083151422889884,-0.7039261836523423,62.17599784953888,-2.5986880187017434,0.47181592811662465,9,-0.33749961853027344,-0.8249988555908203,-1.7762479782104492,-0.7799987792968679,-0.4249992370605469,3,0.01220514827203445,-1.054044580077118,36.51499938964844,1.698386940515404,36.16999816894531,-1.6400244144350347,36.18999862670898,0.01220514827203445
7613,2017-09-08,36.19499969482422,36.49499893188477,35.86000061035156,36.48500061035156,5362800.0,-0.007268222608411756,3.0967956290606966,1.0,68.04507072955286,62.161882799126744,-0.1402621490722069,-0.5331919502186366,-0.9786273930646558,0.666133209504217,8.020354615481242,0.6349983215332102,0.40416657495678265,0.4182498931884737,-0.5043271933699955,1.340826979746943,-0.04303865009076446,0.8795384364677119,0.6300010681152344,34.71492554423665,-30.111345532956335,0.4612885432792355,9,-0.07250022888183594,-0.5599994659423828,-1.5112485885620117,-0.5149993896484304,-0.6100006103515625,4,0.016715003379951465,1.499982660563185,36.459999084472656,-1.054044580077118,36.51499938964844,1.698386940515404,36.16999816894531,0.016715003379951465
7614,2017-09-11,36.41999816894531,36.5,36.0,36.19499969482422,6392600.0,0.006216286117368464,1.5973881854031666,-0.7758543579490148,64.43509836000177,63.59536478160041,-0.3056993832616328,-0.7256958715784236,-1.2000727431653218,0.41319986901856964,8.676552662223566,0.5,0.3827734634533613,0.5989984512329087,-0.35897304634071503,1.5569699488065325,0.12001270244609685,1.0779842000197206,0.4050025939941406,58.03082591147531,-3.7028346897259965,0.4789857487868118,9,-0.2974987030029297,-0.7849979400634766,-1.7362470626831055,-0.7399978637695241,-0.5199966430664062,0,0.0026084905403462866,3.0967956290606966,36.19499969482422,1.499982660563185,36.459999084472656,-1.054044580077118,36.51499938964844,0.0026084905403462866
7615,2017-09-12,36.77000045776367,37.150001525878906,36.5,36.50500106811523,5713800.0,0.00961016766653211,-3.727257594673325,1.1777830524567132,68.16477741932738,65.48395204064961,-0.5803435055063915,-0.9711209686314248,-1.5599512010371086,0.026875247151522785,9.291122340322206,0.7300033569335938,0.4398496756626926,0.8510007858276367,-0.07186939776892132,1.7738709694241948,0.3895656940293577,1.3124358776259157,-0.9099998474121094,70.5425737655471,10.908908796916968,0.4614350917982785,9,-0.3899993896484375,-0.9724998474121094,-2.016249656677246,-1.0900001525878835,-1.1199989318847656,1,-0.017541486258738526,1.5973881854031666,36.41999816894531,3.0967956290606966,36.19499969482422,1.499982660563185,36.459999084472656,-0.017541486258738526
7616,2017-09-13,36.74499893188477,37.11000061035156,36.70000076293945,36.834999084472656,7606000.0,-0.0006799435835639356,-3.555642683056056,-0.3396239995393203,67.65796567914961,66.38915186980202,-0.4454146730874484,-0.8590292356614597,-1.5356486376040053,0.011926716701346152,9.657606957440354,0.4099998474121094,0.4654788994558885,0.7427494049072365,-0.16165748629518362,1.6471562961096566,0.2905459593060229,1.1949528505084501,-0.8591983032226622,68.6044723597292,11.25657545935836,0.4522034456012112,9,-0.23999786376953836,-0.9474983215332102,-1.8799982070922923,-1.0649986267089844,-1.0399971008300852,2,-0.012790785676089267,-3.727257594673325,36.77000045776367,1.5973881854031666,36.41999816894531,3.0967956290606966,36.19499969482422,-0.012790785676089267
7617,2017-09-14,36.60499954223633,36.77999877929688,36.43000030517578,36.75500106811523,6972600.0,-0.003810025682895346,2.500038147554564,1.6666807951511569,73.3870260675356,68.21558002105644,-0.23969721492868956,-0.6906448760333461,-1.3917030418561112,0.11027732365704424,9.850297585587718,0.34999847412110086,0.5089512079291154,0.5622499465942354,-0.37502724234583695,1.4995271355343078,0.09361135212419924,1.0308885410642716,-0.6939148956298808,57.751814197760865,-3.2049740769763915,0.4686385944700364,9,-0.09999847412109375,-0.8074989318847656,-1.5699996948242188,-0.9249992370605398,-0.5600013732910156,3,-0.01953285511622238,-3.555642683056056,36.74499893188477,-3.727257594673325,36.77000045776367,1.5973881854031666,36.41999816894531,-0.01953285511622238
7618,2017-09-15,36.86999893188477,36.89500045776367,36.27999877929688,36.59500122070313,8045600.0,0.007239431579357802,2.784616829231198,-1.833299425258212,71.97445213500944,68.6072778494092,-0.4378713172377857,-0.8624274425866574,-1.6352496820725477,-0.19653005705359305,9.913340986273752,0.6150016784667898,0.5790231201175757,0.739999389648446,-0.16177040157312206,1.641769180870014,0.289114494037662,1.19088428525923,-0.934135947692873,75.65198065453545,12.71980313974241,0.45088489561078443,9,-0.36499786376953836,-1.0724983215332102,-1.8812494277954173,-1.1899986267089844,-0.770000457763679,4,-0.0226471144199184,2.500038147554564,36.60499954223633,-3.555642683056056,36.74499893188477,-3.727257594673325,36.77000045776367,-0.0226471144199184
7619,2017-09-18,36.709999084472656,36.95000076293945,36.56499862670898,36.93999862670898,3889400.0,-0.0043395674544961516,2.0799700932298353,-0.8363689328468717,66.5305315342529,68.70889213787243,-0.21942748500769227,-0.617940707333176,-1.4561810864936078,-0.08081073053131149,9.875813654785608,0.38500213623047586,0.5816961890147141,0.5062496185302763,-0.3258994000950324,1.338398637155585,0.0901751092176184,0.9223241278429342,-0.7498533294470136,49.42516639919982,-15.15930936628579,0.41607450931265477,9,-0.20499801635742188,-0.9124984741210938,-1.7212495803833008,-1.029998779296868,-0.8400001525878835,0,-0.03064560141805739,2.784616829231198,36.86999893188477,2.500038147554564,36.60499954223633,-3.555642683056056,36.74499893188477,-0.03064560141805739
7620,2017-09-19,36.415000915527344,36.83000183105469,36.40499877929688,36.79499816894531,5666800.0,-0.00803590782627095,-1.1250071525301282,1.6521652596487664,62.93440046660068,68.86399541821412,0.1273738533241442,-0.2835293888569197,-1.1182302829962083,0.1673427698872274,10.13692591907626,0.4250030517578054,0.5880002330508773,0.17700138092040874,-0.6290244498482949,0.9830272116891123,-0.22601153446394306,0.5800142963047605,-0.4310580450846331,16.26528173545291,-50.208073125060075,0.4030129153843526,9,0.09000015258789062,-0.6175003051757812,-1.4262514114379883,-0.7350006103515554,-0.6949996948242188,1,-0.014142506568737723,2.0799700932298353,36.709999084472656,2.784616829231198,36.86999893188477,2.500038147554564,36.60499954223633,-0.014142506568737723
7621,2017-09-20,36.209999084472656,36.40499877929688,35.970001220703125,36.400001525878906,9761200.0,-0.005629598404521152,3.350041962309978,0.5000100387495734,53.677884761228704,66.31191190585099,0.3180029852757258,-0.04873516128398592,-0.8704828199410102,0.3264668745989354,10.51783771882238,0.44499969482421875,0.5398491311051288,-0.04850044250488139,-0.8280419488004469,0.7310410637906841,-0.4382711956526677,0.3412703106429049,0.94000244140625,24.489589374895388,-41.700245987972124,0.3897707531477845,9,0.2950019836425781,-0.41249847412109375,-1.2212495803833008,-0.5299987792968679,-0.47499847412109375,2,-0.015465274033488852,-1.1250071525301282,36.415000915527344,2.0799700932298353,36.709999084472656,2.784616829231198,36.86999893188477,-0.015465274033488852
7622,2017-09-21,36.40999984741211,36.584999084472656,36.21500015258789,36.27000045776367,7468000.0,0.0055233573045081474,-1.959991455078125,-0.7368294249919691,55.01927232076447,64.86460097154117,0.12311033833353235,-0.21112357932784676,-1.029851888703476,0.0891893418199885,10.850511873070987,0.375,0.5162344811843056,0.12075023651122763,-0.6297879626844747,0.8712884357069299,-0.2545188630866235,0.4960193361090788,0.7164016723632827,44.897840023978105,-17.373441059907293,0.37526909959785204,9,0.15000152587890625,-0.33499908447265625,-1.4437503814697266,-0.7974987030029297,-1.1399993896484375,3,-0.01936275801460985,3.350041962309978,36.209999084472656,-1.1250071525301282,36.415000915527344,2.0799700932298353,36.709999084472656,-0.01936275801460985
7623,2017-09-22,36.224998474121094,36.44499969482422,36.07500076293945,36.32500076293945,8517400.0,-0.005081059436042978,1.1764633284340675,-0.7143051771117166,50.639849922939185,63.331795589645324,0.3495762165520304,0.03721768949354498,-0.8224557736099811,0.22540040943125206,10.606228782934373,0.3699989318847656,0.4848095939920114,-0.10325107574463033,-0.7417792234394938,0.5352770719502331,-0.4225151495920656,0.21601299810280494,0.8782750396728503,26.02014005395074,-32.873212828229214,0.31926407384743277,9,0.3350028991699219,-0.14999771118164062,-1.258749008178711,-0.6624984741210938,-1.5499992370605398,4,-0.0049689527331345795,-1.959991455078125,36.40999984741211,3.350041962309978,36.209999084472656,-1.1250071525301282,36.415000915527344,-0.0049689527331345795
7624,2017-09-25,36.915000915527344,36.99499893188477,36.150001525878906,36.2599983215332,10140000.0,0.019047687245568268,1.0736167603570188,-6.549876025176426,60.939814161294684,62.52902189430836,-0.2937129800836331,-0.5984057359593038,-1.4786824356787491,-0.5117115239323624,10.587672819316833,0.8449974060058665,0.4347981437350654,0.5327512741088896,-0.11277134140016187,1.178273889617941,0.20998996635436384,0.8555125818634153,0.16560715240478174,92.19529804947516,33.97135062677917,0.3227613077545247,9,-0.375,-0.8400001525878906,-1.948751449584961,-1.5375003814697266,-2.0149993896484375,0,-0.02207781176197776,1.1764633284340675,36.224998474121094,-1.959991455078125,36.40999984741211,3.350041962309978,36.209999084472656,-0.02207781176197776
7625,2017-09-26,36.88999938964844,37.18999862670898,36.7599983215332,37.0,5863600.0,-0.0006772727958511693,-1.3243087201269799,-0.1679391980431554,56.077782559019454,61.24233488096056,-0.2792674917285751,-0.5222070472767015,-1.4285258455297623,-0.5330859445078673,10.617273928856028,0.43000030517577414,0.42846922676850596,0.45824985504150106,-0.18338689204529857,1.0998866021283007,0.1374314814981048,0.7790682285848973,-0.9199981689453125,75.40984631740268,21.090535783320867,0.3208183735433988,9,-0.3099994659423828,-0.7574996948242259,-1.9237499237060547,-1.5549983978271484,-2.029998779296882,1,-0.02764978245160621,1.0736167603570188,36.915000915527344,1.1764633284340675,36.224998474121094,-1.959991455078125,36.40999984741211,-0.02764978245160621
7626,2017-09-27,37.08000183105469,37.18999862670898,36.685001373291016,36.92499923706055,4674000.0,0.005150513541606783,1.6933460830290663,-1.4091066722152865,59.62734538079336,59.71348147132254,-0.46572874685372057,-0.6398729543913646,-1.5840379019091557,-0.7665949041332638,11.335099487141873,0.5049972534179616,0.42937646299511556,0.5815021514892607,-0.036654217712708714,1.19965852069123,0.27242396688827597,0.8905803360902453,-1.0856006622314425,90.13479763248885,35.2887507760383,0.3090781846009863,9,-0.5000019073486328,-0.8200016021728516,-2.148752212524414,-1.760000228881836,-1.9750022888183594,2,-0.03667746880240319,-1.3243087201269799,36.88999938964844,1.0736167603570188,36.915000915527344,1.1764633284340675,36.224998474121094,-0.03667746880240319
7627,2017-09-28,36.974998474121094,37.1150016784668,36.7599983215332,37.025001525878906,4917200.0,-0.002831805602707682,2.086940657445185,-0.3225949351512318,62.74502470816435,58.68798953500642,-0.3382971747757324,-0.4849106509404635,-1.4506949256812192,-0.70463344296288,11.537748476898336,0.35500335693359375,0.38454082434836323,0.4289989471435547,-0.18191633672649488,1.0399142310136043,0.12354130520853346,0.7344565890785759,-0.9566853561401345,80.71743816073129,22.361410643178417,0.3054576419350247,9,-0.39499855041503906,-0.7149982452392578,-2.0262489318847656,-1.6899967193603516,-2.6749992370605398,3,-0.03353611669889345,1.6933460830290663,37.08000183105469,-1.3243087201269799,36.88999938964844,1.0736167603570188,36.915000915527344,-0.03353611669889345
7628,2017-09-29,36.8650016784668,37.185001373291016,36.810001373291016,37.04499816894531,5973000.0,-0.0029748965569609265,-1.5862327514765657,3.5997101007018615,57.55520927647963,57.69073150636494,-0.2560054987880136,-0.3358189526615405,-1.3017690353784204,-0.6425872813929772,11.66548436204065,0.375,0.3382265160566078,0.28325214385986186,-0.31361154404009284,0.8801158317598166,-0.015179700090115489,0.5816839878098392,-0.8232548503112795,68.75020632434601,9.92536946417355,0.29843184394997563,9,-0.2850017547607422,-0.6050014495849609,-1.9162521362304688,-1.5799999237060547,-2.749999999999993,4,-0.04326600157554805,2.086940657445185,36.974998474121094,1.6933460830290663,37.08000183105469,-1.3243087201269799,36.88999938964844,-0.04326600157554805
7629,2017-10-02,36.70000076293945,36.8849983215332,36.36999893188477,36.84500122070313,5896200.0,-0.004475814675568679,3.5778810125293954,0.8055738052347539,48.73189407341885,56.11267524045585,-0.10345096887331806,-0.13771144621015452,-1.0879928185634782,-0.5408746788659187,11.180747045042459,0.5149993896484304,0.28355577085830674,0.09275112152099751,-0.4765844495661895,0.6620866926081845,-0.19191666402259955,0.3774189070645946,-0.6352888988128669,40.2441407158606,-16.392160609995493,0.2846677855435951,10,-0.12000083923339844,-0.3950023651123047,-1.4537506103515625,-1.4799995422363281,-2.549999237060547,0,-0.05517715214665053,-1.5862327514765657,36.8650016784668,2.086940657445185,36.974998474121094,1.6933460830290663,37.08000183105469,-0.05517715214665053
7630,2017-10-03,36.90999984741211,36.98500061035156,36.63999938964844,36.75500106811523,3970200.0,0.00572204577948443,1.2623008229732096,-1.0689537239220193,52.801366811050414,56.0152843571027,-0.2635672623205423,-0.30507002577766684,-1.2132105067876893,-0.8036039894092042,11.18011021029063,0.345001220703125,0.21918526658360804,0.26575012207031534,-0.2796165681371363,0.811116812277767,-0.006933223033414038,0.5384334671740447,-0.8227822480338745,65.85379469477786,10.288084006731864,0.27268334510372694,10,-0.2775001525878906,-0.6050014495849609,-1.6637496948242188,-1.7824993133544922,-2.9199981689453054,1,-0.05445674152919644,3.5778810125293954,36.70000076293945,-1.5862327514765657,36.8650016784668,2.086940657445185,36.974998474121094,-0.05445674152919644
7631,2017-10-04,36.82500076293945,36.935001373291016,36.54999923706055,36.81999969482422,5613800.0,-0.0023028741485788817,2.422206398453792,0.03226520968694477,53.806240248786274,55.880503015771794,-0.09181084379017079,-0.2062290950232324,-1.0716837693256238,-0.7551201743495071,10.689509039429943,0.38500213623046875,0.176021106844658,0.1652509689331083,-0.3822655625137088,0.7127675003799254,-0.10850729679030024,0.43900923465651687,-0.7157275430146015,55.82827828952257,0.5168255349606596,0.2737582657234094,10,-0.19250106811523438,-0.5200023651123047,-1.4400005340576172,-1.8349990844726562,-2.200000762939453,2,-0.053360491836444646,1.2623008229732096,36.90999984741211,3.5778810125293954,36.70000076293945,-1.5862327514765657,36.8650016784668,-0.053360491836444646
7632,2017-10-05,36.90499877929688,36.94499969482422,36.599998474121094,36.71500015258789,7773800.0,0.0021723832912432517,1.5555602650503682,37.9916094584301,50.646945921667005,55.881291460074884,-0.10528052800199106,-0.2647535456868937,-1.089351778944966,-0.8682657519695098,9.765450236446242,0.345001220703125,0.1655781782231216,0.2229990005493221,-0.32650290891396594,0.7725009100126101,-0.051751954182321924,0.4977499552809661,-0.7741110512363463,65.64395641428949,12.372333076323763,0.2747509547316438,10,-0.2349987030029368,-0.5049991607666087,-1.4499988555908274,-1.9374980926513743,-1.7949981689453267,3,-0.048773859818424525,2.422206398453792,36.82500076293945,1.2623008229732096,36.90999984741211,3.5778810125293954,36.70000076293945,-0.048773859818424525
7633,2017-10-06,36.79999923706055,36.97999954223633,36.54999923706055,36.75,4127400.0,-0.0028451306248311603,1.0975632449129598,0.2631557813158695,51.69811266433754,54.854435738190766,0.10042070952962945,-0.11816329198549624,-0.9408163784379866,-0.7722924401789655,9.585280001816008,0.43000030517578125,0.20147479174076466,0.08774948120117188,-0.4133497785339344,0.5888487409362781,-0.16280014866638481,0.33829911106872856,-0.6479292910270402,69.91855798634121,15.492814933115731,0.25054962986755325,10,-0.020000457763671875,-0.27499961853027344,-1.2337493896484375,-1.832498550415039,-1.4199981689453125,4,-0.06793478401712283,1.5555602650503682,36.90499877929688,2.422206398453792,36.82500076293945,1.2623008229732096,36.90999984741211,-0.06793478401712283
7634,2017-10-09,36.51499938964844,36.93000030517578,36.40499877929688,36.81999969482422,3640000.0,-0.00774456123154188,-1.000000000000027,-6.100099183642328,51.89390545933745,54.38956050489276,0.3606383230202397,0.18373913328123592,-0.6140500076159157,-0.5061310857458352,9.437565111373905,0.5250015258788991,0.21468182906428268,-0.2020004272460909,-0.693137170736108,0.2891363162439262,-0.44756879899109947,0.043567944498917655,-0.342170870001425,18.96556260029892,-38.62299857474291,0.24556837174500892,10,0.2649993896484375,0.010000228881835938,-0.9037494659423828,-1.5474987030029297,-2.5449981689453125,0,-0.0657263522195759,1.0975632449129598,36.79999923706055,1.5555602650503682,36.90499877929688,2.422206398453792,36.82500076293945,-0.0657263522195759
7635,2017-10-10,36.125,36.61999893188477,36.07500076293945,36.54999923706055,5822000.0,-0.010680525706348476,-1.0761925522252769,1.3934387272681792,48.49559386300601,53.15269922513862,0.7048312717552392,0.5511993746757184,-0.19739923353681377,-0.13511408563874738,8.55138568396223,0.5449981689453196,0.24944464702907965,-0.5597497940063505,-1.1165500727746576,-0.002949515238043432,-0.838149933390504,-0.28134965462219697,1.0649986267089773,5.524785027819929,-53.9269203094876,0.278400139384154,10,0.5050010681152344,0.39999961853027344,-0.3787498474121094,-1.1574993133544922,-1.6049995422363281,1,-0.05467123803795415,-1.000000000000027,36.51499938964844,1.0975632449129598,36.79999923706055,1.5555602650503682,36.90499877929688,-0.05467123803795415
7636,2017-10-11,36.275001525878906,36.46500015258789,36.10499954223633,36.22999954223633,5910000.0,0.004152291373810568,-1.4406656925245367,-0.1058872104190789,47.567602491439295,51.46631897883583,0.47900435150868503,0.383862260475361,-0.3250656831906653,-0.3017418582549709,7.617316019133938,0.3600006103515625,0.1920238743716851,-0.3862483978271456,-0.9712980891236072,0.19880129346931597,-0.6787732434753764,-0.09372355217891482,0.8926971435546776,22.099561625358287,-37.57408285648118,0.2925248456482317,10,0.3549995422363281,0.2499980926513672,-0.5287513732910156,-1.3075008392333984,-1.7450027465820312,2,-0.06299103380552484,-1.0761925522252769,36.125,-1.000000000000027,36.51499938964844,1.0975632449129598,36.79999923706055,-0.06299103380552484
7637,2017-10-12,35.88999938964844,36.21500015258789,35.564998626708984,36.21500015258789,6957800.0,-0.010613428533029934,3.0,-7.221920827328982,44.36977483715446,50.0012707077997,0.7754621079381963,0.7510590708592275,0.08164323865054968,0.05608318969938608,7.523938144226635,0.7100028991699219,0.145615908527148,-0.7355005264282255,-1.4148108486734756,-0.05619020418297538,-1.0751556875508541,-0.3958453653055969,1.255845321655265,22.96823693702923,-39.27023711645968,0.3396551611226257,10,0.38500022888183594,0.4874992370605469,-0.14374923706054688,-0.9224987030029297,-0.3800010681152344,3,-0.03524657038621448,-1.4406656925245367,36.275001525878906,-1.0761925522252769,36.125,-1.000000000000027,36.51499938964844,-0.03524657038621448
7638,2017-10-13,36.03499984741211,36.22999954223633,35.775001525878906,35.89500045776367,5299000.0,0.004040135420160906,-1.3947437107233922,-0.4307663415378476,31.893012836513137,48.130283903699066,0.5591444149770837,0.5694933531725468,-0.02484965548860174,-0.10842171661136746,7.708860821198538,0.4549980163574219,0.06729008514068369,-0.5487501144409208,-1.266347909701814,0.16884768081997237,-0.9075490120713638,-0.18995121681047777,1.0476110205078015,34.43228152151738,-23.02474423022508,0.3587988976304461,10,0.23999977111816406,0.342498779296875,-0.15625,-0.9574985504150391,-0.4399986267089844,4,-0.02566946693429728,3.0,35.88999938964844,-1.4406656925245367,36.275001525878906,-1.0761925522252769,36.125,-0.02566946693429728
7639,2017-10-16,35.584999084472656,35.90999984741211,35.400001525878906,35.8849983215332,6183000.0,-0.012487880251004668,1.9142570653180893,-2.142861035422343,27.14538054733839,45.279618763286614,0.9324011900157245,0.9811970084129626,0.45019686390529046,0.3225331470083148,8.019884903165599,0.6349983215332031,-0.031995421422600145,-0.9425008773803683,-1.7840882939839915,-0.10091346077674501,-1.3632945856821763,-0.5217071690785602,1.4369072937988179,15.163766552538096,-38.369066219895586,0.42079370830181095,10,0.6050014495849609,0.7100009918212891,0.2937507629394531,-0.5074977874755859,0.030002593994140625,0,-0.005760798696967551,-1.3947437107233922,36.03499984741211,3.0,35.88999938964844,-1.4406656925245367,36.275001525878906,-0.005760798696967551
7640,2017-10-17,35.900001525878906,35.94499969482422,35.529998779296875,35.560001373291016,5210200.0,0.008852113236212045,-1.0749768737065966,-1.1333367241839707,30.201359464406963,42.65685423168891,0.5130126840327094,0.6594438924861024,0.15603511871084663,-0.020894199220386156,8.641670144787987,0.41500091552734375,-0.10247648788725172,-0.6017484664916992,-1.4881506072762392,0.2846536742928407,-1.0449495368839692,-0.15854739609942925,1.0245905612490134,46.94841734632839,-1.8737741168446789,0.4432010703922706,10,0.28999900817871094,0.39499855041503906,-0.021251678466796875,-0.8225002288818359,-0.6150016784667969,1,-0.05376045189815715,1.9142570653180893,35.584999084472656,-1.3947437107233922,36.03499984741211,3.0,35.88999938964844,-0.05376045189815715
7641,2017-10-18,35.650001525878906,35.99499893188477,35.58000183105469,35.849998474121094,6874000.0,-0.006963788004849647,-1.4411857104389612,-0.5882260543706314,28.8000488281251,40.22942122129537,0.6468324276457835,0.9121031923170051,0.4111829403581879,0.19766124268065255,9.6676740815095,0.41499710083008523,-0.14061571216135604,-0.8237485885620117,-1.7814644657538494,0.133967288629826,-1.3026065271579341,-0.3448906499660893,1.1831151275740694,30.120553913750868,-14.061220440497394,0.47885793859591963,10,0.5399990081787109,0.6449985504150391,0.4387493133544922,-0.4099998474121094,-0.21500015258789062,2,-0.03169708330292631,-1.0749768737065966,35.900001525878906,1.9142570653180893,35.584999084472656,-1.3947437107233922,36.03499984741211,-0.03169708330292631
7642,2017-10-19,35.70500183105469,35.849998474121094,35.53499984741211,35.650001525878906,6904600.0,0.0015427854928942164,-1.2104882749759074,-0.2750057221332113,31.107515939079306,37.94157714071112,0.45115552241046686,0.8448964059594886,0.36594421821008893,0.1166458051350574,10.848711981343115,0.3149986267089844,-0.21438240577399625,-0.7334983825683565,-1.7511170991166836,0.2841203339799705,-1.24230774084252,-0.22468902429419302,1.042127914743844,36.74711254303035,-4.148179781140023,0.5088093582741624,10,0.45999908447265625,0.5899982452392578,0.44624900817871094,-0.4650001525878906,-0.22500228881835938,3,-0.03290864000841043,-1.4411857104389612,35.650001525878906,-1.0749768737065966,35.900001525878906,1.9142570653180893,35.584999084472656,-0.03290864000841043
7643,2017-10-20,36.04499816894531,36.165000915527344,35.79999923706055,35.8849983215332,6701800.0,0.009522372789655176,-1.212144681933254,2.9090719933416564,39.90750678593139,36.60975506588822,-0.008046565765454261,0.517242775950038,0.05598047374394355,-0.2505268054117735,11.784605880084435,0.45999908447265625,-0.28470814360527186,-0.38450202941894673,-1.4131949311848544,0.6441908723469609,-0.8988484803019006,0.1298444214640071,0.6213038836580438,84.31335394435025,41.54554244897189,0.5143464508829552,10,-0.03499794006347656,0.2500019073486328,0.10625267028808594,-0.8049964904785156,0.2800025939941406,4,-0.01484255443444693,-1.2104882749759074,35.70500183105469,-1.4411857104389612,35.650001525878906,-1.0749768737065966,35.900001525878906,-0.01484255443444693
7644,2017-10-23,36.099998474121094,36.41999816894531,35.915000915527344,36.005001068115234,5615000.0,0.001525878983763329,-2.672737865693795,0.5937343537658251,36.893182309188056,35.32059822657512,-0.14316033110303295,0.4195652284561362,0.01921475866964073,-0.33816814384017846,11.863626503931183,0.5049972534179688,-0.3558830395638424,-0.28875160217285156,-1.3009032602620465,0.7234000559163434,-0.794827431217449,0.2173242268717459,0.49032554687879326,64.04495345208908,23.197795440027605,0.5060758290445965,10,-0.1674976348876953,0.19500160217285156,0.05125236511230469,-0.8599967956542969,1.2900009155273438,0,-0.013988844176267334,-1.212144681933254,36.04499816894531,-1.2104882749759074,35.70500183105469,-1.4411857104389612,35.650001525878906,-0.013988844176267334
7645,2017-10-24,35.86999893188477,36.29999923706055,35.82500076293945,36.13999938964844,5328600.0,-0.0063711787245974705,-1.6389039005626729,-2.842187688230259,35.23954171756874,33.950813696145055,0.05237068963333513,0.599992754905756,0.28852467758428446,-0.13704961618865497,11.709344531602826,0.47499847412109375,-0.43654061640597774,-0.4677511215209904,-1.4763430508035214,0.5408408077615405,-0.9720470861622559,0.03654484312027506,0.6489057394078586,37.85307568632433,-1.053669860306428,0.5042959646412666,10,0.040000915527336645,0.4250011444091726,0.2812519073486257,-0.6299972534179759,1.9050025939941335,1,-0.00710892838057231,-2.672737865693795,36.099998474121094,-1.212144681933254,36.04499816894531,-1.2104882749759074,35.70500183105469,-0.00710892838057231
7646,2017-10-25,35.720001220703125,35.974998474121094,35.53499984741211,35.86999893188477,6299800.0,-0.00418170380953975,1.4444585730785942,0.5555461365659715,32.07265583700561,32.58446714057296,0.12891972211300384,0.6776204786217335,0.4681960202912734,-0.015581456109288183,11.890887263867198,0.4399986267089844,-0.5080427571446009,-0.5497488021850572,-1.5306366722712283,0.431139067901114,-1.0401927372281463,-0.05930486714196803,0.7317692618646845,20.90414962262443,-14.01656002703325,0.4904439350430867,10,0.18999862670898438,0.5749988555908203,0.43124961853027344,-0.4799995422363281,1.9549980163574219,2,-0.012178089541578507,-1.6389039005626729,35.86999893188477,-2.672737865693795,36.099998474121094,-1.212144681933254,36.04499816894531,-0.012178089541578507
7647,2017-10-26,35.73500061035156,35.970001220703125,35.474998474121094,35.72999954223633,6558600.0,0.00041991570929011957,1.0842120479605521,-0.0333409628442801,33.437036140546965,32.75602528546561,0.10015381798528722,0.5954915757098576,0.4606063668602971,-0.05085024444676378,12.120583145172727,0.49500274658203125,-0.5437601667981227,-0.4727495193481417,-1.422194968142719,0.4766959294464357,-0.9474722437454304,0.0019732050491469977,0.6536637348149128,27.513462454486003,-2.8571435053744594,0.4747227243972893,10,0.17499923706054688,0.5599994659423828,0.41625022888183594,-0.4949989318847656,2.7649993896484375,3,-0.008395109330812334,1.4444585730785942,35.720001220703125,-1.6389039005626729,35.86999893188477,-2.672737865693795,36.099998474121094,-0.008395109330812334
7648,2017-10-27,35.27000045776367,35.66999816894531,35.115001678466804,35.665000915527344,8995600.0,-0.013012456825121532,1.740757485847733,-78.98321891685737,31.664230279590868,33.25811970016033,0.49754965302192034,0.9853930472319803,0.9493650340821986,0.38921438120553375,12.45953215619083,0.6199989318847585,-0.6038160458575916,-0.8579996109008761,-1.842304339099421,0.1263051172976688,-1.350151975000152,-0.3658472468016001,1.0593441182455479,11.87733303712057,-19.11240132661124,0.49215236409927293,10,0.4974994659423828,0.8824996948242188,1.0475006103515625,-0.029998779296875,2.529998779296875,4,0.005954042578596885,1.0842120479605521,35.73500061035156,1.4444585730785942,35.720001220703125,-1.6389039005626729,35.86999893188477,0.005954042578596885
7649,2017-10-30,34.674999237060554,35.110000610351555,34.450000762939446,35.09999847412109,9031400.0,-0.016869895463019313,1.966268055377061,1.0759461886872268,29.861113318689206,33.220314572858356,1.061523034964864,1.4976953055007272,1.5581544613570415,0.9668238905929414,14.053315287200336,0.8199996948242259,-0.642768271263094,-1.35175075531005,-2.492485523475473,-0.2110159871446271,-1.922118139392765,-0.781383371227335,1.557197907145273,12.162089713506411,-21.137976729658142,0.5703673840827118,10,0.7600002288818288,1.1450004577636577,1.6425018310546804,0.5650024414062429,2.8500022888183523,0,0.047584760264836046,1.740757485847733,35.27000045776367,1.0842120479605521,35.73500061035156,1.4444585730785942,35.720001220703125,0.047584760264836046
7650,2017-10-31,34.900001525878906,35.58000183105469,34.755001068115234,35.29999923706055,7563600.0,0.00648889095224181,-1.3913113186163126,0.9411727746811671,31.29253254167611,33.49725720769736,0.7596373063977637,1.1746109867792143,1.3338814718050571,0.7183764745965107,15.142910689629794,0.9050025939941335,-0.6582917653283289,-1.0262485504150405,-2.1932047568150708,0.1407076559849898,-1.6097266536150556,-0.44277044721502534,1.1539759802002862,29.50829103807482,-4.993403533188339,0.5834781032000153,10,0.5349979400634766,0.9199981689453054,1.4074993133544922,0.3400001525878906,2.0199966430664062,1,0.07134664054163897,1.966268055377061,34.674999237060554,1.740757485847733,35.27000045776367,1.0842120479605521,35.73500061035156,0.07134664054163897
7651,2017-11-01,34.860000610351555,35.20000076293945,34.689998626708984,35.139999389648445,5835600.0,-0.0011461579879212813,1.5500009536706785,0.700000953679809,34.53456136733324,33.87804003305891,0.7552102434372756,1.117126618268422,1.3719052643978102,0.7337431475559342,16.506182394270898,0.5100021362304688,-0.6170186129142294,-0.9679994583129954,-2.147166076445153,0.211167159819162,-1.557582767379074,-0.3784161492469167,1.0335792214136603,26.973666048451534,-8.615692400099277,0.5895833090660794,11,0.5749988555908274,0.9599990844726562,1.4962491989135813,0.39999961853028054,2.079998016357422,2,0.08362021986487722,-1.3913113186163126,34.900001525878906,1.966268055377061,34.674999237060554,1.740757485847733,35.27000045776367,0.08362021986487722
7652,2017-11-02,35.10499954223633,35.275001525878906,34.810001373291016,35.0,5883400.0,0.007028081686608401,1.08987184432729,-0.37499999999998096,36.44314544560776,33.493110995245175,0.4650561214768274,0.7698316751119165,1.1278965786196693,0.46416678179649296,17.86021141592081,0.4650001525878906,-0.6023521850124354,-0.6330005645751982,-1.738523995172443,0.47252286602204663,-1.1857622798738205,-0.08023884927657576,0.644222382646312,53.688538686428366,17.211205404289778,0.5527617152986208,11,0.3299999237060547,0.7125015258789062,1.3150005340576172,0.1550006866455078,1.5450019836425781,3,0.07320893685619168,1.5500009536706785,34.860000610351555,-1.3913113186163126,34.900001525878906,1.966268055377061,34.674999237060554,0.07320893685619168
7653,2017-11-03,34.299999237060554,34.990001678466804,34.259998321533196,34.990001678466804,8599000.0,-0.02293121537310505,1.1159442724458617,-6.571480472297911,33.025100406665956,33.063324117187165,1.1136049022467773,1.452400442822949,1.9358365959468316,1.245566989513712,19.661398254046777,0.8450012207031321,-0.5821023078235754,-1.3130008697509723,-2.4767397727204923,-0.14926196678145232,-1.8948703212357287,-0.7311314182662159,1.319300571627764,3.0303643315204907,-34.649962090676894,0.5818694514847589,11,0.979999542236321,1.4225006103515554,2.1200008392333913,0.960000991821282,2.5100021362304616,4,0.12244900455861862,1.08987184432729,35.10499954223633,1.5500009536706785,34.860000610351555,-1.3913113186163126,34.900001525878906,0.12244900455861862
7654,2017-11-06,34.115001678466804,34.595001220703125,34.075000762939446,34.31999969482422,9608400.0,-0.005393514947774736,-2.649127973122969,0.2970975232198039,25.58136379528986,31.99019323693395,1.103460275119616,1.5266492960660898,2.1091120198422217,1.4106787359400883,21.49540266963099,0.520000457763679,-0.584536445721362,-1.3779985427856403,-2.6408496401675023,-0.11514744540377819,-2.009424091476575,-0.7465729940947057,1.3411819517628984,2.6578662550354415,-32.45179591132981,0.6314255486909321,11,0.9099979400634695,1.4149990081787038,2.3049983978271413,1.144998550415032,2.834999084472649,0,0.10801692444059574,1.1159442724458617,34.299999237060554,1.08987184432729,35.10499954223633,1.5500009536706785,34.860000610351555,0.10801692444059574
7655,2017-11-07,34.150001525878906,34.365001678466804,33.99499893188477,34.14500045776367,9966000.0,0.0010259371446608156,-1.4262147457946224,-0.024395690280802497,28.19764153768007,31.559636092564446,0.892697561033664,1.4083056075447047,2.0604595104151286,1.3565930593273094,22.796361772939587,0.37000274658203125,-0.6504967948812066,-1.244248771667479,-2.604160307029602,0.1156627636946439,-1.924204539348544,-0.564293003986414,1.1128165029301584,12.109553115080947,-22.655017290942318,0.6799557676810633,11,0.8324985504150391,1.3399982452392578,2.2924976348876953,1.1099987030029297,2.55999755859375,1,0.09882869250949877,-2.649127973122969,34.115001678466804,1.1159442724458617,34.299999237060554,1.08987184432729,35.10499954223633,0.09882869250949877
7656,2017-11-08,33.990001678466804,34.235000610351555,33.735000610351555,33.900001525878906,9541600.0,-0.004685207621172527,-1.3809411358660786,17.996186117469,25.810960734919504,30.712294380828062,0.8733298063920785,1.4633694462719902,2.209662956686188,1.4971014764894974,24.275575402733445,0.5,-0.7261507252730368,-1.2899986267089787,-2.7204632046766477,0.14046595125869032,-2.005230915692813,-0.5747663377251442,1.0699652948343754,16.55850107257418,-17.213576532990416,0.7152322889838336,11,0.7124977111816335,1.3674983978271413,2.4787473678588796,1.269998550415032,3.0949974060058523,2,0.08620171655756947,-1.4262147457946224,34.150001525878906,-2.649127973122969,34.115001678466804,1.1159442724458617,34.299999237060554,0.08620171655756947
7657,2017-11-09,34.625,34.94499969482422,33.86999893188477,33.97499847412109,10346200.0,0.018681914980177128,-1.5000000000000249,7.222226931716543,31.510422875489624,30.69520466926126,0.0718783295942842,0.7681234485514494,1.5619976700511131,0.8634306698641154,24.293598458179723,1.075000762939446,-0.7707697980948325,-0.5917503356933622,-2.0205151803151082,0.8370145089283838,-1.3061327580042388,0.12263208661751435,-0.8899993896484446,70.91622567182665,41.73879950164801,0.7143824223108745,11,0.032501220703125,0.7325000762939453,1.8437490463256836,0.6350002288818359,3.1100006103515625,3,0.06685916611433873,-1.3809411358660786,33.990001678466804,-1.4262147457946224,34.150001525878906,-2.649127973122969,34.115001678466804,0.06685916611433873
7658,2017-11-10,35.110000610351555,35.11999893188477,34.56999969482422,34.689998626708984,12163400.0,0.014007237844088305,1.5000043348967376,0.6461553810580005,38.40751004597276,31.644804305626096,-0.4897024923474831,0.22163436813318782,1.065674938546323,0.38881848475892866,24.22737267175111,0.549999237060554,-0.7854981078425141,-0.06049976348877806,-1.4366564805306723,1.3156569535531162,-0.7485781220097252,0.6275785950321691,-1.375,99.27809865342299,71.43320019271778,0.6880783585209455,11,-0.4524993896484304,0.24749946594238992,1.424999237060554,0.28999900817871094,2.9199981689453267,4,0.04386217284978655,-1.5000000000000249,34.625,-1.3809411358660786,33.990001678466804,-1.4262147457946224,34.150001525878906,0.04386217284978655
7659,2017-11-13,35.380001068115234,36.02999877929688,35.044998168945305,35.11999893188477,18013200.0,0.007690129680147928,-3.804838109415608,0.6190497815641937,44.31556680591931,33.091808112764234,-0.7254728544776583,-0.06799775653473006,0.785966927546184,0.13607129259340667,23.231503046153602,0.9850006103515767,-0.8082544868844082,0.21975059509277628,-1.1464246169332313,1.5859258071187838,-0.4633370109202275,0.9028382011057801,-1.5896005249023517,71.67763704664061,43.23572468396077,0.6830876060130041,11,-0.4975013732910156,-0.0475006103515625,1.2724981307983398,0.24249839782714844,2.520000457763672,0,0.04041832283788449,1.5000043348967376,35.110000610351555,-1.5000000000000249,34.625,-1.3809411358660786,33.990001678466804,0.04041832283788449
7660,2017-11-14,33.970001220703125,34.794998168945305,33.220001220703125,33.799999237060554,34174200.0,-0.03985301879153458,-1.3684199959271486,0.6538484110449155,34.29084294541208,33.06472828810632,0.6020446759070666,1.2543066420602713,2.1703195247652047,1.551149051969091,22.83869370299698,2.1599998474121094,-0.8252775711150306,-1.0937492370605497,-2.5115890673604824,0.32409059323938294,-1.8026691522105125,-0.38482932191058694,2.059997558593757,26.69041464845016,-2.593234320412126,0.7089199151499661,11,0.654998779296875,0.9499988555908203,2.682497978210449,1.7049980163574219,4.180000305175781,1,0.08772444613337727,-3.804838109415608,35.380001068115234,1.5000043348967376,35.110000610351555,-1.5000000000000249,34.625,0.08772444613337727
7661,2017-11-15,34.52000045776367,34.779998779296875,33.5,33.755001068115234,20352800.0,0.016190733508874455,-1.0078388195096848,4.4999439021655645,40.04913805331074,33.465394133406654,-0.001403053178435698,0.6485620522851008,1.5894131638269613,1.0041284564560797,22.563853560743333,1.279998779296875,-0.7743046627744903,-0.4872499465942397,-1.8967597608103688,0.9222598676218894,-1.1920048537023078,0.2175049605138284,1.5099983215332102,46.26335823975314,16.063628074429793,0.7047549071080663,11,0.10499954223632812,0.32250022888183594,2.057499885559082,1.2974987030029297,3.604999542236328,2,0.06344144257438566,-1.3684199959271486,33.970001220703125,-3.804838109415608,35.380001068115234,1.5000043348967376,35.110000610351555,0.06344144257438566
7662,2017-11-16,34.529998779296875,34.759998321533196,34.375,34.55500030517578,9703600.0,0.00028963851102603577,-1.2985037236101513,-0.032681759250024936,43.45130992706158,34.62386185789506,-0.11347597013093491,0.5755296700544079,1.549759757343324,0.9970375112927599,22.198993452743945,0.384998321533196,-0.7444483447163321,-0.41850147247314595,-1.8032903071714372,0.9662873622251453,-1.1108958898222951,0.27389294487600324,1.4438000488281304,46.61917070309943,13.519250519247251,0.6923944173491466,11,0.095001220703125,0.29000091552734375,2.047501564025879,1.2875003814697266,4.194999694824219,3,0.07399364018245147,-1.0078388195096848,34.52000045776367,-1.3684199959271486,33.970001220703125,-3.804838109415608,35.380001068115234,0.07399364018245147
7663,2017-11-17,35.5099983215332,35.68000030517578,34.674999237060554,34.674999237060554,15719400.0,0.02838110561486329,-1.4071908264425292,-33.397924931339354,56.917975421576436,38.10570759414912,-1.0099992962933158,-0.4707409207127995,0.5594244162630915,0.014097291845487803,22.22196990988556,1.1500015258789062,-0.7091010948205891,0.5882480621337862,-0.7262421702569384,1.9027382945245108,-0.06899705406157608,1.2454931783291485,0.4087245544433671,81.49462955320469,43.856485691968686,0.6572451161953629,11,-0.8849983215332031,-0.6899986267089844,0.8162508010864258,0.30750083923339844,2.9750022888183594,4,0.06265847350009923,-1.2985037236101513,34.529998779296875,-1.0078388195096848,34.52000045776367,-1.3684199959271486,33.970001220703125,0.06265847350009923
7664,2017-11-20,35.595001220703125,35.76499938964844,35.290000915527344,35.54499816894531,12259400.0,0.002393773674677302,1.4358934230603702,0.059883959979899086,55.89482689223977,41.18317263354464,-0.964403857287941,-0.6276992362041511,0.4576068745261068,-0.0707472570017913,22.845777701463295,0.47499847412109375,-0.6959024746085163,0.6985008239746122,-0.5377667848165046,1.934768432765729,0.08036701957905734,1.316634628370167,0.26974722216797886,93.32030289767312,52.3960957527358,0.6181338043955584,11,-0.970001220703125,-0.7750015258789062,0.7312479019165039,0.22249794006347656,2.5949974060058523,0,0.06840841340321369,-1.4071908264425292,35.5099983215332,-1.2985037236101513,34.529998779296875,-1.0078388195096848,34.52000045776367,0.06840841340321369
7665,2017-11-21,35.6150016784668,35.63999938964844,35.049999237060554,35.4900016784668,8843400.0,0.0005618895091381582,5.743035270523527,2.4998474214220323,56.42554517740797,44.58479312715447,-0.8434363687199777,-0.703870778533144,0.40939415358590736,-0.09917352196986684,23.421044014920607,0.5900001525878835,-0.5961888105969777,0.7312511444091783,-0.46743165165793954,1.929933940476296,0.13190974637561936,1.3305925424427372,0.1968518199609477,93.37758271074314,48.59482695799218,0.5993413980335605,11,-0.9900016784667969,-0.7950019836425781,0.6274986267089844,0.2024974822998047,2.6149978637695312,1,0.0641583529334393,1.4358934230603702,35.595001220703125,-1.4071908264425292,35.5099983215332,-1.2985037236101513,34.529998779296875,0.0641583529334393
7666,2017-11-22,35.28499984741211,35.67499923706055,35.220001220703125,35.564998626708984,7535800.0,-0.009265809785268364,-1.2195239956084036,-2.239990234375,51.51006990625829,46.80697613057322,-0.3469014076043777,-0.43018491410258264,0.7075733928225674,0.2251881493075487,23.455737262935916,0.4549980163574219,-0.4498521549056491,0.42299938201904297,-0.7265741414054858,1.5725729054435718,-0.15178737969321787,0.9977861437313038,0.4799995422363281,65.46764366869752,20.91040273202958,0.5747867617122628,11,-0.6599998474121094,-0.4650001525878906,0.9575004577636719,0.5324993133544922,3.0600013732910227,2,0.08119602354701216,5.743035270523527,35.6150016784668,1.4358934230603702,35.595001220703125,-1.4071908264425292,35.5099983215332,0.08119602354701216
7667,2017-11-24,35.435001373291016,35.724998474121094,35.375,35.58000183105469,3206800.0,0.0042511414631594135,-1.64146597763031,0.5178610354223433,60.69747474965374,49.283638875426654,-0.4133938940501949,-0.6364448625439394,0.5313494823322884,0.07347504431871954,23.356665052125134,0.4399986267089844,-0.3087600613396333,0.588000869750978,-0.5207126965615814,1.6967144360635373,0.03364408659469831,1.1423576529072577,-2.2150001525878906,69.72495686592896,19.09218360584005,0.5543567831562791,11,-0.8100013732910156,-0.6150016784667969,0.8074989318847656,0.38249778747558594,2.2199974060058665,4,0.07591360300430416,-1.2195239956084036,35.28499984741211,5.743035270523527,35.6150016784668,1.4358934230603702,35.595001220703125,0.07591360300430416
7668,2017-11-27,35.47999954223633,35.70000076293945,35.25,35.474998474121094,8922200.0,0.0012698791364864626,1.0224593887960225,-0.034490016047986106,63.21391695852356,51.38345555904935,-0.44744154431804617,-0.7008359928464927,0.45156813324949496,0.03411495844021317,22.689286844512623,0.4500007629394531,-0.1279787220446238,0.6224990844726577,-0.5068669471471736,1.751865116092489,0.05781606866273847,1.1871821002825769,-2.2098983764648423,60.13988998735509,3.296568059038435,0.564683015809916,11,-0.9874992370605469,-0.6599998474121094,0.7500009536743164,0.33749961853027344,2.2350006103515625,0,0.09145994852739037,-1.64146597763031,35.435001373291016,-1.2195239956084036,35.28499984741211,5.743035270523527,35.6150016784668,0.09145994852739037
7669,2017-11-28,36.32500076293945,36.375,35.435001373291016,35.529998779296875,9285200.0,0.023816269210973795,1.1005545160451626,158.96643783371474,68.20082346353954,55.15123117217462,-1.2787743916484686,-1.49240135713886,-0.41395637094743876,-0.8007562943580524,20.85391008467787,0.9399986267089844,0.020804037350664828,1.385000228881836,0.08377841786992946,2.6862220398937424,0.7343893233758791,2.0356111343877927,-3.005801651000972,96.22647484748416,32.331502255850324,0.6506109055059545,11,-1.3875007629394531,-1.5050010681152344,-0.1725006103515625,-0.5075016021728516,2.25,1,0.059463174178810974,1.0224593887960225,35.47999954223633,-1.64146597763031,35.435001373291016,-1.2195239956084036,35.28499984741211,0.059463174178810974
7670,2017-11-29,37.38999938964844,37.86999893188477,36.31499862670898,36.375,14984200.0,0.029318612645303777,-1.7400834862570236,1.2767256063914014,74.70928185562812,59.002358261321,-2.020059582039238,-2.4888979692237427,-1.478015922011707,-1.8359966421031473,20.647528099471106,1.5550003051757955,0.1435291203652298,2.3254989624023423,0.6251283241333496,4.025869600671335,1.475313643267846,3.1756842815368387,-3.9485682421874984,81.88679408246354,11.508200194999887,0.8501853191344947,11,-1.2674999237060547,-1.8449993133544922,-1.2762489318847656,-1.572500228881836,0.4350013732910156,2,0.02139607515698505,1.1005545160451626,36.32500076293945,1.0224593887960225,35.47999954223633,-1.64146597763031,35.435001373291016,0.02139607515698505
7671,2017-11-30,37.775001525878906,38.11000061035156,37.09000015258789,37.15499877929688,12560200.0,0.010296928122899507,-1.720001220703125,0.6108405117334826,73.75565012059728,62.369507171713856,-2.117456810487475,-2.7872205368666414,-1.8509770295769528,-2.1880609182368005,20.41169743925871,1.0200004577636719,0.2340090694039958,2.564751052856444,0.4815540677411789,4.647948037971709,1.5231525602988114,3.6063495454140764,-4.067856311352536,88.28674779787977,17.23358405899299,1.041598492557633,11,-1.3825016021728516,-2.1100006103515625,-1.672501564025879,-1.9575023651123047,-0.02500152587890625,3,0.012044950310477365,-1.7400834862570236,37.38999938964844,1.1005545160451626,36.32500076293945,1.0224593887960225,35.47999954223633,0.012044950310477365
7672,2017-12-01,37.67499923706055,38.09500122070313,37.22999954223633,37.650001525878906,10435600.0,-0.002647313958408448,-1.0000000000000164,0.04031871039192811,70.5363965717239,63.88266507728579,-1.7035694477026908,-2.6190904244620583,-1.746295096314988,-2.0580024802489874,20.343412954846247,0.865001678466804,0.5236852805981158,2.3362487792968736,-0.018915077516695078,4.691412636110442,1.1586668508900857,3.5138307077036615,-3.615625590868163,84.79016501896677,16.592320428597503,1.1775819284067843,12,-1.0949993133544922,-2.009998321533203,-1.5724992752075195,-1.8575000762939453,0.45999908447265625,4,0.01778372918939608,-1.720001220703125,37.775001525878906,-1.7400834862570236,37.38999938964844,1.1005545160451626,36.32500076293945,0.01778372918939608
7673,2017-12-04,38.5,38.97000122070313,37.83000183105469,37.875,10717200.0,0.021897830912970706,-2.188825814161956,25.00228902792614,72.94114545145494,65.77670047275414,-2.3019053023244567,-3.2815512349840787,-2.5509690900594464,-2.8562273963099827,19.766610067453552,1.2950019836425852,0.7853539061127748,2.951249504089354,0.26092457699314053,5.641574431185568,1.6060870405412473,4.296411967637461,-4.116576196674885,86.70434961836821,18.164007755057966,1.3451624635481056,12,-1.489999771118157,-2.404998779296875,-2.3975000381469727,-2.6825008392333984,-0.06000137329102273,0,-0.021948083654626416,-1.0000000000000164,37.67499923706055,-1.720001220703125,37.775001525878906,-1.7400834862570236,37.38999938964844,-0.021948083654626416
7674,2017-12-05,37.79999923706055,38.20000076293945,37.77999877929688,38.040000915527344,13641000.0,-0.01818183799842732,-1.99998637620751,-0.384002685546875,81.44493532248558,68.5566327110961,-1.4038639902862045,-2.4151507209898,-1.8606007782654927,-2.131812377272311,18.90390831436352,0.7200012207031179,1.0250390863955943,2.0669988632202134,-0.7131300200513166,4.8471277464917435,0.6769344215844484,3.4570633048559785,-2.957917691997629,55.932171731612215,-17.16239525954731,1.3900644416357648,12,-0.7049980163574219,-1.7049980163574219,-1.8399991989135742,-1.7049999237060547,1.3400001525878906,1,-0.002248653073762985,-2.188825814161956,38.5,-1.0000000000000164,37.67499923706055,-1.720001220703125,37.775001525878906,-0.002248653073762985
7675,2017-12-06,37.525001525878906,38.06499862670898,37.525001525878906,37.7400016784668,6365800.0,-0.007275071871219008,-4.023225279892058,0.8958277040451402,75.83833048297362,71.25977277517558,-0.9269156141464521,-1.9756340281485052,-1.5978236187170864,-1.838222432068676,17.758478301875304,0.539997100830071,1.1052380353920128,1.623251152038577,-1.162016685875514,4.408518989952668,0.23061723308153148,3.0158850709956226,-2.27012801325197,23.138357773760085,-51.14633590729385,1.3926339189570438,12,-0.41500091552734375,-1.4300003051757812,-1.8975019454956055,-1.7050018310546946,0.7699966430664062,2,0.02798132430018474,-1.99998637620751,37.79999923706055,-2.188825814161956,38.5,-1.0000000000000164,37.67499923706055,0.02798132430018474
7676,2017-12-07,36.91999816894531,37.68000030517578,36.875,37.68000030517578,10558000.0,-0.016122673746365,1.118415901219696,3.5348911481343483,68.64270810892519,72.1425764817613,-0.07330678357939036,-1.201467697308729,-1.0184482502992722,-1.214682859362398,15.915560678436968,0.8050003051757812,1.1840916697057935,0.8717479705810547,-1.7958729659021415,3.539368907064251,-0.46206249766053986,2.2055584388226492,-1.2936118855107566,2.147882707686922,-72.51185547533741,1.3338104682415968,12,0.19000244140625,-0.8249969482421875,-1.2924985885620117,-1.0999984741211009,1.3700027465820312,3,0.02451253084718097,-4.023225279892058,37.525001525878906,-1.99998637620751,37.79999923706055,-2.188825814161956,38.5,0.02451253084718097
7677,2017-12-08,36.93999862670898,37.04499816894531,36.56499862670898,37.00500106811523,9540800.0,0.0005417242349834428,5.620836621941043,0.08552928775786779,63.1192394700592,72.1320567608208,0.15938871849493097,-1.095298280086645,-1.0609875931821549,-1.2186369160979424,15.483459159330442,0.47999954223633523,1.2688858866087571,0.7759984970092688,-1.831826575379587,3.3838235693981247,-0.5279140391851627,2.0799110332037003,-0.9792508495475616,15.592498774698264,-55.798379290165535,1.3039125361944288,12,0.26250267028809304,-0.8449974060058523,-1.3124990463256765,-1.1199989318847656,1.6850013732910227,4,0.021927487910228693,1.118415901219696,36.91999816894531,-4.023225279892058,37.525001525878906,-1.99998637620751,37.79999923706055,0.021927487910228693
7678,2017-12-11,36.650001525878906,36.875,36.459999084472656,36.86999893188477,12004600.0,-0.007850490298080048,2.608710795614748,3.384448356807621,59.328020420580884,71.14618975604763,0.7071705470517458,-0.7209775322772458,-0.793817804086153,-0.9085282884025645,15.334482657977217,0.479999542236321,1.4206237317711015,0.40900135040283203,-2.1584168640754555,2.9764195648811196,-0.8747077568363082,1.6927104576419723,-0.38832840436332106,10.919670007081299,-55.31386804342295,1.2837091072391422,12,0.9924983978271484,-0.5550003051757812,-1.0237512588500977,-0.8300018310546946,2.7949981689453125,0,0.040518328344562926,5.620836621941043,36.93999862670898,1.118415901219696,36.91999816894531,-4.023225279892058,37.525001525878906,0.040518328344562926
7679,2017-12-12,36.810001373291016,36.88999938964844,36.525001525878906,36.525001525878906,10407800.0,0.004365616391560856,-1.5613898890390974,-1.2954691265973814,60.31059964742888,69.54633617735882,0.6964412283592338,-0.8098750655246789,-0.9699371142481397,-1.0418532084472147,16.152012356591438,0.36499786376953125,1.5211879791386593,0.4975011825561495,-2.0485161500331444,3.0435185151454434,-0.7755074837384939,1.7705098488507929,2.1599998474121165,21.807002407657063,-39.299618145646605,1.273008666294646,12,0.904998779296875,-0.7150001525878906,-1.3087520599365234,-1.085002899169929,2.9199981689453125,1,0.04428136899230517,2.608710795614748,36.650001525878906,5.620836621941043,36.93999862670898,1.118415901219696,36.91999816894531,0.04428136899230517
7680,2017-12-13,36.95000076293945,37.1349983215332,36.75,36.959999084472656,8416600.0,0.003803297593735433,1.1388986023248668,-0.035081848723748844,64.85280926252864,68.5571316375734,0.5447507513123355,-0.7538222908911862,-1.131531443826006,-1.13796597856674,15.499435292604979,0.3849983215332031,1.62243582520464,0.48850059509277344,-1.8178090986382642,2.794810288823811,-0.6646542517727454,1.6416554419582923,1.9711004638671952,40.16403181829552,-19.548619585895587,1.153154846865518,12,0.7649993896484375,-0.8549995422363281,-1.6725006103515625,-1.3175010681152415,2.7099990844726562,2,0.05926924442463166,-1.5613898890390974,36.810001373291016,2.608710795614748,36.650001525878906,5.620836621941043,36.93999862670898,0.05926924442463166
7681,2017-12-14,36.709999084472656,37.209999084472656,36.68000030517578,37.18999862670898,8148200.0,-0.006495309161333451,1.038455048967465,48.008012209079794,61.1940028575046,67.51908789154905,0.6903974103659394,-0.35978545564454123,-0.9136185928633154,-0.8693981302979381,14.841228975309512,0.529998779296875,1.6148910458740318,0.13899898529052734,-1.9794951076767475,2.257493078257802,-0.9202480611931136,1.1982460317741683,2.1631801483154405,33.33333333333333,-24.07544371477551,1.059247046483638,12,1.0050010681152344,-0.6149978637695312,-1.4737491607666016,-1.1175003051757812,2.9150009155273438,3,0.04317622239176422,1.1388986023248668,36.95000076293945,-1.5613898890390974,36.810001373291016,2.608710795614748,36.650001525878906,0.04317622239176422
7682,2017-12-15,37.084999084472656,37.47000122070313,36.775001525878906,36.94499969482422,13935600.0,0.01021520047268587,-1.8958578376832163,-0.29166567325497733,63.31948646939162,66.45001467131979,0.2491001520804872,-0.5623909116988415,-1.3093842811161664,-1.2115251563985865,14.249916839266414,0.7600021362304759,1.460108796397975,0.38624897003173686,-1.5105732503832883,2.283071190446762,-0.5621621401757793,1.334660080239253,1.74121659417726,61.881057235445205,4.618731422316571,0.9484111102075143,12,0.24500083923339844,-0.9899978637695312,-2.054999351501465,-1.62249946594239,2.545001983642571,4,0.03249297184314126,1.038455048967465,36.709999084472656,1.1388986023248668,36.95000076293945,-1.5613898890390974,36.810001373291016,0.03249297184314126
7683,2017-12-18,37.73500061035156,37.81999969482422,37.224998474121094,37.26499938964844,7242800.0,0.017527343721873256,-1.1636287973366626,3.35716621253406,62.0926113376881,64.29975645078675,-0.5820356157733286,-1.093203142455181,-1.9696415972767767,-1.8338810156755088,15.097177653023481,0.7350006103515625,1.3000795734669879,0.9250003814697294,-0.9389705665310828,2.7889713294705416,-0.006985092530676695,1.8569858554701355,1.04519078524293,93.43635485277309,39.40482038891525,0.9319854740004055,12,-0.4725017547607422,-1.6399993896484375,-2.7274999618530273,-2.272500991821296,2.5200004577636648,0,0.0235855141182717,-1.8958578376832163,37.084999084472656,1.038455048967465,36.709999084472656,1.1388986023248668,36.95000076293945,0.0235855141182717
7684,2017-12-19,38.02999877929688,38.09500122070313,37.57500076293945,37.900001525878906,10503000.0,0.007817627247219239,2.999970656415811,0.27658918252063064,56.32409815673423,62.131508414537926,-0.939808225421416,-1.2610801961349907,-2.2624913015916093,-2.0989181035064846,16.2002230893454,0.520000457763679,1.1840992862987605,1.0982486724853615,-0.7495981409895265,2.9460954859602495,0.1743252657479175,2.0221720792228055,0.7050888189032989,95.40619085875117,43.04346274752834,0.9239234067374451,12,-0.7524986267089915,-1.934997558593757,-3.022498130798347,-2.5674991607666158,2.3850021362304616,1,0.03720749305670901,-1.1636287973366626,37.73500061035156,-1.8958578376832163,37.084999084472656,1.038455048967465,36.709999084472656,0.03720749305670901
7685,2017-12-20,37.900001525878906,38.310001373291016,37.86999893188477,38.060001373291016,7444600.0,-0.003418281819371094,-2.999930643455537,-1.2307940606842451,51.30072832529641,60.20462177191251,-0.8392827362330593,-1.0025188861816474,-2.1192390967469095,-1.9450798563352691,17.154579406065185,0.4400024414062429,0.9582191355961811,0.8540014266967759,-0.9325965129741718,2.6405993663677236,-0.039297543138701485,1.7473003965322533,0.7908843508748475,74.8466516107139,25.91156867881935,0.8932989698354753,12,-0.5150012969970703,-1.8050003051757812,-2.792501449584961,-2.43750190734864,2.2749977111816406,2,0.04828490613932712,2.999970656415811,38.02999877929688,-1.1636287973366626,37.73500061035156,-1.8958578376832163,37.084999084472656,0.04828490613932712
7686,2017-12-21,38.150001525878906,38.334999084472656,37.65499877929688,37.685001373291016,7292800.0,0.006596305803030056,-1.5904510016203646,-2.906253725293851,54.79316325910004,59.27950219291704,-1.0018092289410916,-1.0823685467452435,-2.3576415724493245,-2.172816381025555,18.079311076507413,0.6800003051757741,0.73344403624629,0.9607513427734347,-0.685230269530777,2.6067329550776464,0.1377605366213288,1.7837421489255405,0.4975666638573486,88.14116358229978,41.93459084447853,0.8229908061521071,12,-0.75250244140625,-1.9150009155273438,-3.3775014877319336,-2.9450016021728516,2.009998321533203,3,0.039580557303749986,-2.999930643455537,37.900001525878906,2.999970656415811,38.02999877929688,-1.1636287973366626,37.73500061035156,0.039580557303749986
7687,2017-12-22,38.125,38.25,37.875,38.23500061035156,5993000.0,-0.0006553479653715888,4.35716621253406,-0.23656037474261057,45.487363295164926,57.74165140120416,-0.8840001581776065,-0.8911983044944378,-2.308682257869485,-2.1237941959850417,19.127888026929085,0.375,0.5709258397576988,0.8012498855590806,-0.6716918666536742,2.2741916377718354,0.06477900945269965,1.5377207616654616,0.4801168564591052,81.08117396384631,38.3450505303217,0.7364708761063775,12,-0.6949996948242188,-1.4524993896484375,-3.391249656677246,-2.9200000762939453,1.9249992370605469,4,0.03934426229508192,-1.5904510016203646,38.150001525878906,-2.999930643455537,37.900001525878906,2.999970656415811,38.02999877929688,0.03934426229508192
7688,2017-12-26,38.724998474121094,38.74499893188477,38.17499923706055,38.20000076293945,4435600.0,0.01573766489497941,1.0177029390119317,-4.7726799833541405,61.40567247385449,57.863326159695895,-1.294876853170173,-1.3023994300608308,-2.881931464211746,-2.6887741047064537,20.252668129377298,0.6199989318847727,0.504436671619608,1.2389984130859375,-0.0863001681926292,2.564296994364504,0.5763491224466577,1.9016477037252173,-2.1999969482421875,98.29055649021159,54.85979469421155,0.6626492906392818,12,-1.0124988555908203,-1.9024982452392507,-4.002498626708984,-3.519998550415039,0.5100021362304688,1,0.02336998398073331,4.35716621253406,38.125,-1.5904510016203646,38.150001525878906,-2.999930643455537,37.900001525878906,0.02336998398073331
7689,2017-12-27,38.48500061035156,38.81999969482422,38.40499877929688,38.724998474121094,4209200.0,-0.0061974918844713844,-1.0749966621526637,-0.45714078110808354,61.940297091148565,57.53971369620922,-0.8854033000081216,-0.9405027535586186,-2.6029145277631827,-2.419268579075613,22.05023972214109,0.41500091552733664,0.4941264127139675,0.8910005569457979,-0.38713791884212156,2.1691390327337174,0.25193131905183463,1.5300697948397612,-1.9155991363525402,71.24473637679338,24.2041893818512,0.6390692378939601,12,-0.7350006103515625,-1.4750003814697195,-3.762500762939453,-3.280000686645508,-0.4550018310546804,2,0.04599195607879447,1.0177029390119317,38.724998474121094,4.35716621253406,38.125,-1.5904510016203646,38.150001525878906,0.04599195607879447
7690,2017-12-28,38.18999862670898,38.55500030517578,38.040000915527344,38.50500106811523,4520400.0,-0.007665375573964184,1.4819192940526773,1.31252185523095,67.115930956976,58.1977057072616,-0.4425487857605148,-0.6139725242947591,-2.2816719553648355,-2.1003262199714996,22.08534914154671,0.5149993896484375,0.5285955431392182,0.5559986114501854,-0.7451246615822242,1.857121884482595,-0.09456302506601588,1.2065602479663866,-1.5305732238769494,45.9226975946133,-6.515714366723024,0.6505616365162032,12,-0.39249801635741477,-1.1799983978271342,-3.467498779296868,-2.9849987030029226,-0.19499969482420454,3,0.05826138698162353,-1.0749966621526637,38.48500061035156,1.0177029390119317,38.724998474121094,4.35716621253406,38.125,0.05826138698162353
7691,2017-12-29,38.22999954223633,38.47999954223633,38.22000122070313,38.34000015258789,4752200.0,0.0010474186165425614,-3.000058688890521,0.34920558031389265,67.29225728065975,58.63912468629139,-0.27296873280392475,-0.6515433323555442,-2.286366963632446,-2.122457637784663,21.91018597699996,0.29000091552735086,0.551780957076069,0.5732496261596651,-0.753904929202811,1.9004041815221413,-0.09032765152157651,1.2368269038409068,-1.4841511677246118,37.56610125703398,-18.726179908027397,0.6635772776812383,12,-0.20750045776367188,-1.1349983215332031,-3.5074996948242188,-3.0249996185302734,-0.13000106811523438,4,0.050876267803126485,1.4819192940526773,38.18999862670898,-1.0749966621526637,38.48500061035156,1.0177029390119317,38.724998474121094,0.050876267803126485
7692,2018-01-02,38.34500122070313,38.77999877929688,38.22999954223633,38.43000030517578,6881400.0,0.003008152755527682,-2.4920315830265904,0.7727146622277062,73.8396561085583,59.94435188305474,-0.2128238291431046,-0.7523498639375603,-2.365771569461238,-2.2168236339251948,21.84574583750531,0.549999237060554,0.5455471570278831,0.6547512054443416,-0.707698056061254,2.0172004669499373,-0.026473425308459753,1.335975836197143,-1.516186793378914,39.10266442349165,-21.981775759185474,0.6812246307527989,1,-0.14750099182129617,-1.2350006103515696,-3.6225013732910227,-3.1400012969970774,-1.1650009155273509,1,0.047333382942468916,-3.000058688890521,38.22999954223633,1.4819192940526773,38.18999862670898,-1.0749966621526637,38.48500061035156,0.047333382942468916
7693,2018-01-03,37.65499877929688,38.08000183105469,37.41999816894531,38.0099983215332,9258800.0,-0.017994586502547927,1.666646116381403,4.176510187595634,60.342678167713956,60.3908607731636,0.5192406313107867,-0.13586450217277246,-1.6584167846610072,-1.5020047688443938,20.558118219422038,0.9250030517578196,0.5725869260219625,0.006998825073246451,-1.3010426366903758,1.3150402868368687,-0.6470219058085647,0.6610195559550576,-0.7465369412726659,16.785739587250713,-47.23186203244906,0.654020730881811,1,0.4650001525878835,-0.5449981689453196,-2.9324989318847727,-2.4499988555908274,0.16500091552733664,2,0.06360378529823407,-2.4920315830265904,38.34500122070313,-3.000058688890521,38.22999954223633,1.4819192940526773,38.18999862670898,0.06360378529823407
7694,2018-01-04,37.71500015258789,37.79499816894531,37.1349983215332,37.6150016784668,7599800.0,0.001593450411263797,4.077029168378426,-0.2816862058219934,59.5505425340607,61.30750679635963,0.4580238362115807,-0.21350690684749907,-1.701783921125866,-1.5430555479091694,19.128778480349006,0.6599998474121094,0.5596433339476619,0.07125015258789347,-1.235263344787974,1.3777636499637609,-0.5820065961000367,0.7245069012758236,-0.7300768002916769,35.25846016135338,-30.463804927511035,0.6532567486879323,1,0.2624988555908203,-0.5124988555908203,-3.0587501525878906,-2.510000228881836,0.1399993896484375,3,0.040302278976906525,1.666646116381403,37.65499877929688,-2.4920315830265904,38.34500122070313,-3.000058688890521,38.22999954223633,0.040302278976906525
7695,2018-01-05,38.57500076293945,38.599998474121094,37.76499938964844,37.76499938964844,7729000.0,0.022802614526638232,-1.0617226390125132,8.10013733119707,70.16216367800834,63.01517350957166,-0.33096320324965944,-1.044355546583354,-2.527399343396965,-2.3673361538044446,18.35480339998868,0.8849983215332031,0.5348566742971812,0.8787508010864258,-0.4905475269401762,2.248049129113028,0.19410163707312478,1.5633999650997268,-1.5166743569421186,87.53811797498727,16.98692257025246,0.6846491640133004,1,-0.5975017547607422,-0.9325008392333984,-3.6962509155273438,-3.3700008392333984,-0.7999992370605469,4,-0.014128372595294314,4.077029168378426,37.71500015258789,1.666646116381403,37.65499877929688,-2.4920315830265904,38.34500122070313,-0.014128372595294314
7696,2018-01-08,37.82500076293945,38.68000030517578,37.65999984741211,38.584999084472656,7883000.0,-0.01944264381507299,1.1473676602271952,-0.9382679419978619,57.40001113890748,64.33880104776529,0.4113445390969943,-0.23513412667605849,-1.7461846583746166,-1.5899258636841012,18.41819208283961,1.0200004577636719,0.5187065672547178,0.08350067138671591,-1.2367228755476063,1.403724218321038,-0.5766111020804487,0.7436124448538806,-0.6962074253890407,41.94542549515666,-28.4755050993385,0.6601117734671623,1,0.1524982452392578,-0.1100006103515625,-1.991250991821289,-2.280000686645508,0.45999908447265625,0,0.00449433352323636,-1.0617226390125132,38.57500076293945,4.077029168378426,37.71500015258789,1.666646116381403,37.65499877929688,0.00449433352323636
7697,2018-01-09,37.75,38.025001525878906,37.525001525878906,37.84000015258789,8376400.0,-0.0019828357283984133,1.1738993423835073,0.11842151494009406,50.16948451190875,63.0903357186602,0.47780368196156786,-0.10154493337452664,-1.6406806957852353,-1.499089114585999,18.822230238803304,0.5,0.5430894666906596,-0.03200016021728658,-1.2972495473251229,1.2332492268905497,-0.6646248537712012,0.600624533336628,-0.5535584081586364,39.80588277413318,-26.559338044666973,0.6326246935539172,1,0.22749900817871094,-0.034999847412109375,-1.7212495803833008,-2.0849990844726562,1.2400016784667969,1,0.009271482758174576,1.1473676602271952,37.82500076293945,-1.0617226390125132,38.57500076293945,4.077029168378426,37.71500015258789,0.009271482758174576
7698,2018-01-10,38.1349983215332,38.275001525878906,37.599998474121094,37.77000045776367,6656800.0,0.0101986310339921,1.093018854533841,-4.055524943839274,51.162784803067886,61.8928343533179,0.00034929172491615645,-0.3895596987418912,-1.975082555406523,-1.855153973036181,19.489774864572766,0.6750030517578125,0.5373049462436796,0.2787483215332003,-0.8762857016232743,1.433782344689675,-0.29876869004503703,0.8562653331114376,-0.8736144055725248,64.72483599291876,1.9491172019698269,0.5775170115782366,1,-0.17749977111816406,-0.4199981689453125,-2.012497901916504,-2.4699974060058594,0.8050003051757741,2,-0.025042560859853902,1.1738993423835073,37.75,1.1473676602271952,37.82500076293945,-1.0617226390125132,38.57500076293945,-0.025042560859853902
7699,2018-01-11,38.43999862670898,38.5,37.875,38.07500076293945,5397800.0,0.00799791054411969,1.5773163441875098,0.9999999999999806,55.75689105027658,60.630718808129075,-0.34833724040521474,-0.5967807233029347,-2.2057174766307455,-2.1309099111067766,20.267503762010453,0.625,0.5950112576721125,0.5022487640380788,-0.568930988194758,1.5734285162709156,-0.03334111207833956,1.0378386401544972,-1.116270079593754,79.22061193753737,17.229389067754397,0.5355898761164184,1,-0.4825000762939382,-0.7999992370605398,-1.8874979019164968,-2.3449974060058523,-0.25499725341796164,3,-0.016129005047725742,1.093018854533841,38.1349983215332,1.1738993423835073,37.75,1.1473676602271952,37.82500076293945,-0.016129005047725742
7700,2018-01-12,39.13999938964844,39.400001525878906,38.525001525878906,38.57500076293945,7825400.0,0.018210218208829065,-1.6315904201921698,1.5479505027069134,59.63031626320482,59.77939202841186,-1.0051065256864717,-1.1850585079844365,-2.8289391385072875,-2.805202663625522,21.128809955329256,0.960002899169929,0.5441850535912423,1.0927495956420898,-0.0007936299293547222,2.1862928212135344,0.545977982856364,1.6395212084278157,-1.7564199966248566,86.13321940104167,26.31586572862828,0.546771612785724,1,-0.8724994659423828,-1.2099990844726562,-2.5449981689453125,-3.0449981689453125,-1.220001220703125,4,-0.03283086018013481,1.5773163441875098,38.43999862670898,1.093018854533841,38.1349983215332,1.1738993423835073,37.75,-0.03283086018013481
7701,2018-01-16,38.29499816894531,39.3849983215332,38.150001525878906,39.3849983215332,7647400.0,-0.021589198617274596,1.2660488491164952,-1.929208499031132,51.42615752889822,57.289003297338525,-0.16753358429002674,-0.22685576081438796,-1.914105239654539,-1.9402637761159127,21.740650609307966,1.2349967956542969,0.48496955418057297,0.1684984207153306,-0.7291890675935946,1.0661859090242558,-0.28034532343913554,0.6173421648697968,-0.7904334479504129,41.06648763020833,-15.397666831244791,0.44884374415446315,1,-0.027498245239257812,-0.36499786376953125,-1.6924972534179688,-2.1999969482421875,-0.09499740600585938,1,-0.013578709176909953,-1.6315904201921698,39.13999938964844,1.5773163441875098,38.43999862670898,1.093018854533841,38.1349983215332,-0.013578709176909953
7702,2018-01-17,38.290000915527344,38.61999893188477,38.040000915527344,38.36000061035156,7595000.0,-0.0001304936325083883,-1.0350818487237738,0.06421989451838579,45.945972849906575,55.6893693731377,-0.19127298441183171,-0.1338148309962861,-1.845791834296719,-1.9150756507467008,22.03149958218721,0.579998016357429,0.4252836654832066,0.10325107574463033,-0.6502894732462181,0.8567916247354788,-0.27351919875079034,0.480021350240051,-0.6717099862394065,38.33340397575552,-12.309585106511925,0.3767702744954229,1,-0.022500991821289062,-0.3600006103515625,-1.6875,-2.1949996948242188,0.6899986267089844,2,-0.00013061028977945366,1.2660488491164952,38.29499816894531,-1.6315904201921698,39.13999938964844,1.5773163441875098,38.43999862670898,-0.00013061028977945366
7703,2018-01-18,38.625,38.95000076293945,38.33000183105469,38.36999893188477,5074800.0,0.00874899651247607,-2.7015384265005635,-3.642888283378645,51.28204411629083,54.77064732671883,-0.41818399701440967,-0.4202659330927361,-2.086325069983296,-2.2221424005257546,22.078778910818887,0.6599998474121094,0.3674255750022297,0.3937501907348633,-0.35254477650190097,1.1400451579716275,0.020602707116481156,0.7668976743532454,-0.8998064349166057,49.18027866022963,1.0960446664153238,0.3731474836183837,1,-0.16249847412109375,-0.6949996948242188,-1.9762487411499023,-2.529998779296875,0.7999992370605469,3,0.009449881643153413,-1.0350818487237738,38.290000915527344,1.2660488491164952,38.29499816894531,-1.6315904201921698,39.13999938964844,0.009449881643153413
7704,2018-01-19,39.44499969482422,39.45000076293945,38.560001373291016,38.79499816894531,9128400.0,0.021229765561792124,1.696952882970361,2.549014914655927,60.484545866522076,53.69535645877591,-1.080614265073656,-1.1898248709541406,-2.794418830064018,-3.0153851061114807,22.01152149146943,0.8899993896484375,0.2942536737978827,1.1429998397827177,0.22785046754390947,2.058149212021526,0.68542515366331,1.6005745259021253,-1.6193176520930948,99.64531427968497,49.16902011893249,0.45757468611940505,1,-0.9574985504150391,-1.457498550415039,-2.576249122619629,-3.3499984741210938,-0.7900009155273366,4,-0.01280266376023076,-2.7015384265005635,38.625,-1.0350818487237738,38.290000915527344,1.2660488491164952,38.29499816894531,-0.01280266376023076
7705,2018-01-22,39.72999954223633,39.790000915527344,39.15499877929688,39.47000122070313,8736600.0,0.007225246536115559,2.342107112382636,0.3999964787492408,62.038516787720475,54.21074597531069,-1.3237549065654335,-1.4026088559712306,-2.963022083968923,-3.2727369654856844,21.830024352395007,0.6350021362304616,0.33640508814518455,1.3364997863769545,0.24218403408397648,2.4308155386699326,0.789341910230462,1.8836576625234471,-1.774372001888537,96.57135009765625,42.625323865469525,0.5471578761464904,1,-1.0724983215332031,-1.4949989318847656,-2.8249988555908203,-3.634998321533203,1.6100006103515625,0,-0.038887444921887004,1.696952882970361,39.44499969482422,-2.7015384265005635,38.625,-1.0350818487237738,38.290000915527344,-0.038887444921887004
7706,2018-01-23,39.65999984741211,39.790000915527344,39.34000015258789,39.58000183105469,7822600.0,-0.0017618851152968462,1.6470621234390603,0.30768666461259403,60.63054433898431,55.37308595609686,-1.079620804913965,-1.2792725570525931,-2.769881290138784,-3.172740690128215,22.014073673192314,0.4500007629394531,0.38698105367299007,1.191000175476077,-0.033227136964967485,2.4152274879171216,0.5788865192555548,1.8031138316965993,-1.52093496954636,92.57136753627232,35.22974397423537,0.6121136562205233,1,-0.9650001525878906,-1.4249992370605469,-2.7549991607666016,-3.5649986267089844,1.7599983215332031,1,-0.04387296230865556,2.342107112382636,39.72999954223633,1.696952882970361,39.44499969482422,-2.7015384265005635,38.625,-0.04387296230865556
7707,2018-01-24,39.625,39.93000030517578,39.33000183105469,39.599998474121094,6937400.0,-0.0008824974167112032,-1.1239079062858686,0.3125268227552334,67.81194986948623,57.2229931856989,-0.83890150432984,-1.1869923042608477,-2.630079168088585,-3.1121140964389866,22.251777342918516,0.5999984741210938,0.3087335656982617,1.0810003280639648,-0.23485284073193213,2.396853496859862,0.42307374366601636,1.7389269124619133,-1.3208415183680913,80.93746274706149,17.702989771619798,0.6579265843979469,1,-0.7224998474121094,-1.2724990844726562,-2.719999313354492,-3.529998779296875,2.200000762939453,2,-0.03596212585641756,1.6470621234390603,39.65999984741211,2.342107112382636,39.72999954223633,1.696952882970361,39.44499969482422,-0.03596212585641756
7708,2018-01-25,39.63000106811523,39.84000015258789,39.36999893188477,39.790000915527344,4852600.0,0.00012620992088896443,2.6154173452469487,-6.399603295697569,67.48859770992681,58.526516147882255,-0.681166820357781,-1.1812814159720162,-2.5436944642537824,-3.0931950631106204,21.980524661842708,0.4700012207031179,0.360993905241898,1.0407512664794822,-0.3607642590966833,2.442266792055648,0.339993503691403,1.7415090292675615,-1.1307415676580561,78.10222839751908,10.86098955790142,0.7007577627880812,1,-0.6450004577636648,-1.097501754760735,-2.9175004959106374,-3.5349998474121023,2.2849998474121165,3,-0.016401753932877572,-1.1239079062858686,39.625,1.6470621234390603,39.65999984741211,2.342107112382636,39.72999954223633,-0.016401753932877572
7709,2018-01-26,40.25500106811523,40.27999877929688,39.39500045776367,39.86000061035156,7546400.0,0.01577088022091555,2.9775573710062226,-2.4687552154112375,66.03054379842078,59.237652540684024,-1.141695000439654,-1.7569585806570132,-3.0768662145007895,-3.691036415220296,21.757049895649335,0.8849983215332102,0.4918131656802984,1.5772512435912986,-0.008035163002183765,3.162537650184781,0.7846080402945574,2.36989444688804,-1.5840526710918255,97.77798122829735,31.736662347502715,0.792643203296741,1,-1.095001220703118,-1.5475025177001882,-3.5762510299682546,-4.159999847412102,1.9399986267089915,4,-0.0206186016403338,2.6154173452469487,39.63000106811523,-1.1239079062858686,39.625,1.6470621234390603,39.65999984741211,-0.0206186016403338
7710,2018-01-29,40.415000915527344,40.6150016784668,40.10499954223633,40.10499954223633,7882800.0,0.00397465763673388,-2.290321786747062,0.7848126937526095,77.84947771436353,62.17357700573572,-1.231300558843401,-1.8358447545606467,-3.095829836538286,-3.822352153193819,22.296272738938562,0.5100021362304688,0.6070865701150083,1.6260009765625014,-0.1193682390826396,3.3713701922076424,0.7533163687399309,2.498685584385072,-1.5187854649856547,84.43573644446424,14.712503122575725,0.87268460782257,1,-1.0874996185302734,-1.5400009155273438,-3.728750228881836,-4.319999694824219,0.8999977111816335,0,-0.0435482394249872,2.9775573710062226,40.25500106811523,2.6154173452469487,39.63000106811523,-1.1239079062858686,39.625,-0.0435482394249872
7711,2018-01-30,40.17499923706055,40.72999954223633,39.99499893188477,40.400001525878906,9984400.0,-0.005938430608190104,-1.5128101463923944,-0.725810619577924,75.18172303943123,65.42199369346069,-0.7784369263396229,-1.5206203357195633,-2.732403743733606,-3.5602794423964994,22.896958763179608,0.7350006103515554,0.6790037967308606,1.2887493133544936,-0.5402194205162232,3.1177180472252104,0.37426494641913877,2.2032336802898485,-1.0037779900508426,60.35705624780314,-12.607286266647861,0.9144843669353582,1,-0.6449985504150391,-1.2425003051757812,-3.4349985122680664,-4.079998016357422,1.1550025939941406,1,0.028998156506563344,-2.290321786747062,40.415000915527344,2.9775573710062226,40.25500106811523,2.6154173452469487,39.63000106811523,0.028998156506563344
7712,2018-01-31,40.15999984741211,40.540000915527344,39.88000106811523,40.19499969482422,11270600.0,-0.00037335133623606076,-1.2184965539348964,0.15555329501720835,72.77842142752934,67.81048006137608,-0.5255498097776723,-1.436314523907427,-2.591931815013176,-3.5221939736047005,23.10062994753333,0.6599998474121165,0.6769386998629301,1.182999992370604,-0.7118200490167581,3.077820033757966,0.23558997167692297,2.130410013064285,-0.7081985072616135,58.08827654298804,-15.260739243583288,0.94741002069368,1,-0.5149993896484375,-1.2275009155273438,-3.34375,-4.064998626708984,1.1749992370605469,2,0.03137446031674718,-1.5128101463923944,40.17499923706055,-2.290321786747062,40.415000915527344,2.9775573710062226,40.25500106811523,0.03137446031674718
7713,2018-02-01,40.04999923706055,40.3650016784668,39.77999877929688,40.02999877929688,6082000.0,-0.00273905903310534,-1.2500091699373117,-0.5714441416891702,68.9411836511949,68.75010648189529,-0.21473771320163593,-1.1991686843684164,-2.386743058264017,-3.3852812731917084,24.637006251803726,0.5850028991699148,0.7947409799848444,0.953249359130858,-0.8918561816424742,2.79835489990419,0.0306965887441919,1.875802129517524,-0.36812222053460175,49.06361262079883,-22.57016167831116,0.9225527703866647,2,-0.10750007629394531,-1.1175003051757812,-2.998748779296875,-3.954998016357422,1.1850013732910156,3,0.04431963944299899,-1.2184965539348964,40.15999984741211,-1.5128101463923944,40.17499923706055,-2.290321786747062,40.415000915527344,0.04431963944299899
7714,2018-02-02,39.23500061035156,39.99499893188477,38.95500183105469,39.64500045776367,11470200.0,-0.020349529144430556,-1.1443296536481729,-20.499523173762768,51.08821611909202,67.53340640760324,0.6340131559046185,-0.278748298892566,-1.4868043837866765,-2.551429100921588,26.13278322113987,1.0949974060058594,0.9447713746505215,0.06225070953369283,-1.6646466945908287,1.7891481136582144,-0.8011979925285715,0.9256994115959571,1.4949989318847656,15.774599456270618,-51.79337170673004,0.8634487020622615,2,0.6075000762939453,-0.3025016784667969,-1.9675006866455078,-3.1399993896484375,1.9150009155273438,4,0.06830636583369154,-1.2500091699373117,40.04999923706055,-1.2184965539348964,40.15999984741211,-1.5128101463923944,40.17499923706055,0.06830636583369154
7715,2018-02-05,38.02999877929688,39.57500076293945,38.025001525878906,39.040000915527344,10812800.0,-0.030712420346866498,-2.039224192740084,2.463420761264974,47.195772748924284,66.04065400870768,1.7573101979767713,0.9310661029506733,-0.20975822491789842,-1.339977884848885,26.260526830141423,1.5499992370605469,1.0153727920420437,-1.1155010223388615,-2.898405470973252,0.6674034262955288,-2.0069532466560602,-0.22404879802166278,2.6645008087158146,0.1847414817961755,-67.81347902485507,0.8914522243171956,2,1.347501754760735,0.9025001525878835,-0.6499986648559641,-1.934997558593757,2.909999847412095,0,0.10951882853582195,-1.1443296536481729,39.23500061035156,-1.2500091699373117,40.04999923706055,-1.2184965539348964,40.15999984741211,0.10951882853582195
7716,2018-02-06,37.99499893188477,38.2599983215332,36.685001373291016,37.0,11889800.0,-0.0009203220756126562,1.0655728683314614,-0.9851453736507093,46.897981941363646,63.71687979447183,1.7112481786940492,1.0323857469306645,-0.09099678001240363,-1.2982674963115315,26.892311556033434,1.5749969482421875,0.9556141339812996,-1.1590007781982337,-2.9168429882171054,0.5988414318206381,-2.037921883207666,-0.28007967318880134,2.5927207336425724,33.9817824682234,-36.208646090773655,0.8789211050094349,2,0.7125015258788991,0.7125015258788991,-0.5912485122680735,-1.8999977111816477,2.6749992370605398,1,0.08737991283474189,-2.039224192740084,38.02999877929688,-1.1443296536481729,39.23500061035156,-1.2500091699373117,40.04999923706055,0.08737991283474189
7717,2018-02-07,38.099998474121094,38.58000183105469,37.8849983215332,38.11999893188477,12023400.0,0.0027635095456788328,-2.0888992497774765,-0.020100984154619337,44.19888012328421,61.12913339595598,1.5278475803633569,1.006558418925124,-0.11412337556677699,-1.3936424123923672,27.62588947975344,0.6950035095214844,0.8554888273053578,-1.0715011596679673,-2.776671152162365,0.6336688328264302,-1.9240861559151625,-0.21891616342077214,2.2535580938720727,38.4510049860577,-32.97615890867658,0.8525849962471974,2,0.6075019836425781,0.6075019836425781,-0.5412483215332031,-2.0049972534179688,2.6050033569335938,2,0.08477699439089292,1.0655728683314614,37.99499893188477,-2.039224192740084,38.02999877929688,-1.1443296536481729,39.23500061035156,0.08477699439089292
7718,2018-02-08,37.18000030517578,38.40499877929688,37.17499923706055,38.27000045776367,10940000.0,-0.02414693453518668,-1.2363581507773425,54.4987602517449,25.513520111908704,56.62724187523242,2.3062972504244854,1.9513909721152274,0.8772946763395026,-0.4735029353228839,28.334979908473336,1.2299995422363352,0.7403176620528882,-1.9437494277954102,-3.8163921360492594,-0.07110671954156089,-2.880070781922335,-1.0074280736684855,2.9534429511352585,14.954661540447315,-50.717723779356675,0.9363213541269257,2,1.5275001525878906,1.5275001525878906,0.47375011444091797,-1.0849990844726562,3.5149993896484375,3,0.11175359723486777,-2.0888992497774765,38.099998474121094,1.0655728683314614,37.99499893188477,-2.039224192740084,38.02999877929688,0.11175359723486777
7719,2018-02-09,37.81999969482422,38.125,36.40999984741211,37.29499816894531,15882000.0,0.017213539117678422,2.022021012724596,-0.4816527086096655,30.82329294196674,51.402110233855005,1.4355303336087744,1.330791622968185,0.2903834590662058,-1.1070832756709734,29.040885349983782,1.7150001525878906,0.5916607668763803,-1.2727500915527372,-3.212380253726309,0.6668800706208344,-2.242565172639523,-0.3029350104659514,2.106537048505622,44.54974532533995,-16.50303085571545,0.9698150810867863,2,0.75,0.75,-0.2049999237060547,-1.7249984741210938,3.0999984741210938,4,0.09029616454477907,-1.2363581507773425,37.18000030517578,-2.0888992497774765,38.099998474121094,1.0655728683314614,37.99499893188477,0.09029616454477907
7720,2018-02-12,37.85499954223633,38.18999862670898,37.27000045776367,38.125,10206800.0,0.0009254322499876455,3.600017166236049,-0.5142850914798076,31.74923744621232,46.576278501275134,1.116631402314475,1.259143754834298,0.27563970672669313,-1.1306851042847939,28.842724037631235,0.9199981689453054,0.4354365617935869,-1.1735002517700224,-3.1901424035728354,0.8431419000327907,-2.181821327671429,-0.16517917586861586,1.7902142494200959,66.58978681662924,9.1304779626943,1.008321075901406,2,0.6200008392333984,0.7150001525878906,-0.2649993896484375,-1.7599983215332031,3.584999084472649,0,0.08704271624587423,2.022021012724596,37.81999969482422,-1.2363581507773425,37.18000030517578,-2.0888992497774765,38.099998474121094,0.08704271624587423
7721,2018-02-13,37.775001525878906,38.09500122070313,37.5099983215332,37.75500106811523,6666600.0,-0.0021132747939454077,-1.2941022476532684,-0.07407564390570455,31.46293320531025,41.98566869880634,0.9167992053968277,1.368343152962261,0.36297020252673917,-1.0363652440287296,29.238684220452377,0.585002899169929,0.2295435960466321,-1.2274984359741197,-3.296682353358676,0.8416854814104369,-2.2620903946663944,-0.19290647728184496,1.6113951502379749,62.90324565397387,8.066201399188529,1.0345919586922767,2,0.6124992370605469,0.7949981689453125,0.03499794006347656,-1.6800003051757812,2.7249984741210938,1,0.08378549233576593,3.600017166236049,37.85499954223633,2.022021012724596,37.81999969482422,-1.2363581507773425,37.18000030517578,0.08378549233576593
7722,2018-02-14,38.28499984741211,38.46500015258789,37.48500061035156,37.54499816894531,8596600.0,0.013500947741426739,-1.279077194678921,36.99923707799563,37.761579473508874,38.52126823461901,0.12612540961278285,0.9043156891930764,-0.1303943687708724,-1.5321241500419305,29.652231282077246,0.9799995422363281,-0.053437264254874606,-0.7172500610351591,-2.786797693858759,1.3522975717884407,-1.752023877446959,0.3175237553766408,0.8632850824083889,91.24086236277302,37.72133553723091,1.034773816411798,2,-0.08250045776367188,0.2849998474121094,-0.4387502670288086,-2.1899986267089844,1.654998779296868,2,0.06229589476397557,-1.2941022476532684,37.775001525878906,3.600017166236049,37.85499954223633,2.022021012724596,37.81999969482422,0.06229589476397557
7723,2018-02-15,38.9900016784668,38.9900016784668,38.08000183105469,38.584999084472656,9808400.0,0.018414570559345034,3.4937976245420037,0.5472995613108095,38.65470778376578,37.13976730847165,-0.8326070252432913,0.24038562856053147,-0.836823624323344,-2.215688508522014,29.51704140595044,0.9099998474121094,-0.3126997076749731,-0.03049831390380575,-2.092462190556475,2.0314655627488634,-1.0614802522301403,1.0004836244225288,-2.5800018310546875,100.0,49.92754560134115,1.0309819383263328,2,-0.9975013732910156,-0.4200019836425781,-1.143752098083496,-2.895000457763672,1.5449981689453125,3,0.043985639362899676,-1.279077194678921,38.28499984741211,-1.2941022476532684,37.775001525878906,3.600017166236049,37.85499954223633,0.043985639362899676
7724,2018-02-16,38.93999862670898,39.56499862670898,38.935001373291016,38.98500061035156,8217600.0,-0.0012824583125226052,-21.910452937504076,-0.11111529730902488,36.50501145805187,35.951904942819155,-0.9262564319102893,0.2641589990281332,-0.7662918979294986,-2.1553384836413443,28.669883931973654,0.6299972534179616,-0.5674700904975793,-0.05525131225586932,-2.10767378618106,1.9971711616693213,-1.0814625492184646,0.970959924706726,-2.478398742675772,72.76686280376309,25.92409118795966,1.0262112369625935,2,-0.9524993896484304,-0.3699989318847585,-1.1037492752075124,-2.8449974060058523,1.2800025939941548,4,0.04506936646144322,3.4937976245420037,38.9900016784668,-1.279077194678921,38.28499984741211,-1.2941022476532684,37.775001525878906,0.04506936646144322
7725,2018-02-20,38.185001373291016,38.79499816894531,38.09000015258789,38.63999938964844,7274800.0,-0.01938873343719405,-1.1860388093421574,10.110621344407999,33.36120998711418,34.447819170124774,-0.1642304035019393,0.945974752534795,0.009749507392136536,-1.3938802817005325,27.767894150274852,0.8499984741210866,-0.8281829720130958,-0.7329986572265597,-2.7852823836903937,1.3192850692372744,-1.7591405204584731,0.2931432060053538,-1.5992655395507782,33.65391492850198,-11.005188787100948,1.0261418632319157,2,-0.19750213623046875,0.3849983215332031,-0.38625240325927734,-2.0900001525878906,2.1599998474121165,1,0.07162489714004106,-21.910452937504076,38.93999862670898,3.4937976245420037,38.9900016784668,-1.279077194678921,38.28499984741211,0.07162489714004106
7726,2018-02-21,37.91999816894531,38.57500076293945,37.90499877929688,38.27000045776367,7272000.0,-0.0069399815324103775,-2.5263163178237154,0.7692391532173548,32.02245711832967,33.09488328068538,0.09947609948217462,1.1319745305549986,0.31265543856433453,-1.1269253139513609,26.87522856640743,0.670001983642571,-0.9586315722312335,-0.9110017776489272,-2.9783132298262203,1.1563096745283659,-1.9446575037375737,0.12265394843971933,-1.2150918234863255,20.913364107699348,-21.13629909949437,1.033655726088647,2,0.06750106811523438,0.6500015258789062,0.17875194549560547,-1.6099967956542969,2.8600006103515696,2,0.09282702077360283,-1.1860388093421574,38.185001373291016,-21.910452937504076,38.93999862670898,3.4937976245420037,38.9900016784668,0.09282702077360283
7727,2018-02-22,38.20000076293945,38.38999938964844,37.92499923706055,38.025001525878906,5683000.0,0.007384035008299428,-1.4799755861858501,-0.4999945504681148,35.546890366818786,34.20970219789761,-0.1842223411689119,0.7797172957062486,0.07394592494277674,-1.401651524213591,25.8090906151889,0.470001220703125,-0.9766588458464938,-0.5597492218017592,-2.6099934580934487,1.4904950144899303,-1.584871339947604,0.4653728963440855,-1.380690726230469,17.771205467426572,-22.42497230189782,1.0251221181458434,2,-0.21250152587890625,0.3699989318847656,-0.10125064849853516,-1.8899993896484375,2.079998016357429,3,0.06020940290901611,-2.5263163178237154,37.91999816894531,-1.1860388093421574,38.185001373291016,-21.910452937504076,38.93999862670898,0.06020940290901611
7728,2018-02-23,38.97999954223633,38.99499893188477,38.29999923706055,38.42499923706055,6448800.0,0.020418815804150725,1.3760710512930532,3.1714441416893733,47.99684995388202,36.11787519922153,-0.7621925803895309,-0.05425654976814087,-0.6454958424974251,-2.1700283628435386,24.432327525502803,0.7949981689453196,-0.9701327580925891,0.25274963378906534,-1.7596686342030807,2.2651679017812114,-0.7534595002070077,1.2589587677851384,-2.050861961927346,64.75908805746877,20.586686626209243,1.0062091339960746,2,-0.5625,-0.4099998474121094,-0.8812494277954102,-2.6699981689453125,2.1850013732910156,4,0.02462799116845682,-1.4799755861858501,38.20000076293945,-2.5263163178237154,37.91999816894531,-1.1860388093421574,38.185001373291016,0.02462799116845682
7729,2018-02-26,39.42499923706055,39.4900016784668,38.77999877929688,39.2599983215332,9020800.0,0.011416103131095312,3.8134843665140337,0.297298783421541,62.44425130860116,39.528432295042506,-1.0678795883804213,-0.5951392460583236,-1.028677098186975,-2.598065883089731,22.455391413507844,0.7100028991699148,-0.9429499339962888,0.7392494201660185,-1.1722154340968984,2.6507142744289354,-0.21648300696543998,1.694981847297477,-2.390427214895567,95.8989070972493,44.25544293888104,0.9557324271314602,2,-0.8999996185302734,-0.8549995422363281,-1.2287483215332031,-3.1149978637695312,2.5600013732910156,0,0.028154740185971416,1.3760710512930532,38.97999954223633,-1.4799755861858501,38.20000076293945,-2.5263163178237154,37.91999816894531,0.028154740185971416
7730,2018-02-27,38.65499877929688,40.11999893188477,38.650001525878906,39.85499954223633,10695000.0,-0.019530766586289383,-1.4297572771152065,-7.272691542978641,55.20504598996507,42.166444826670826,-0.19273327924897643,0.038204411682734474,-0.20904440086000164,-1.8187616491130072,20.313963495407375,1.4699974060058665,-0.7475314047706263,0.05724906921387429,-1.6724190377607755,1.786917176188524,-0.807584984273447,0.9220831227011956,-1.5192096929501417,33.860042814161396,-19.190602800837745,0.8648340534873245,2,0.14750099182128196,-0.08499908447266336,-0.4174976348877024,-2.319997787475593,3.825000762939446,1,0.04048641807859643,3.8134843665140337,39.42499923706055,1.3760710512930532,38.97999954223633,-1.4799755861858501,38.20000076293945,0.04048641807859643
7731,2018-02-28,41.34000015258789,42.39500045776367,41.084999084472656,41.92499923706055,30077200.0,0.06946065083642061,-1.39269390485215,0.48749892711707904,68.16144034725716,45.54420714597619,-2.591369176090126,-2.693120647117709,-2.804453119606791,-4.47739444739404,18.56052934131011,3.7400016784667898,-0.5396283424656687,2.684000396728514,0.6748015030207526,4.693199290436276,1.6794009498746334,3.688599843582395,-4.025158475508867,76.39820990899346,20.612631745281305,1.004599446853882,2,-1.1900005340576172,-1.9375,-2.893749237060547,-4.834999084472656,0.3800010681152415,2,-0.02406867267083146,-1.4297572771152065,38.65499877929688,3.8134843665140337,39.42499923706055,1.3760710512930532,38.97999954223633,-0.02406867267083146
7732,2018-03-01,41.41999816894531,42.27000045776367,40.5,41.10499954223633,17762200.0,0.0019351237557365675,-1.3213155597357473,-0.5384600336476388,76.23760459727575,49.72008456969951,-2.4360816066251445,-2.8183827243070994,-2.804170911437893,-4.531568345422215,16.74131178619983,1.7700004577636719,-0.3188344084918384,2.70099849700928,0.43112847581047475,4.970868518208086,1.566063486409881,3.8359335076086793,-3.698743789411516,76.19042739501435,14.610463670922215,1.1349350105994016,3,-1.269998550415039,-2.017498016357422,-2.954998016357422,-4.914997100830078,-0.11499786376953125,3,-0.015451458665883488,-1.39269390485215,41.34000015258789,-1.4297572771152065,38.65499877929688,3.8134843665140337,39.42499923706055,-0.015451458665883488
7733,2018-03-02,41.82500076293945,41.95500183105469,40.79999923706055,40.79999923706055,11112000.0,0.009777948138534498,-1.2536602430981996,3.2539872842870117,75.5258030431005,54.05572807914937,-2.6783006395328215,-3.250229375251145,-3.1434866089632294,-4.906453035904335,15.0384757306731,1.1550025939941406,-0.05648259058013849,3.0172510147094727,0.41394851690888856,5.620553512510057,1.7155997658091806,4.318902263609765,-3.7298466971472664,84.77971008292513,20.17616878955981,1.301651248900293,3,-1.6750011444091797,-2.4225006103515625,-3.197500228881836,-5.25,-0.6399993896484375,4,-0.03693967616162186,-1.3213155597357473,41.41999816894531,-1.39269390485215,41.34000015258789,-1.4297572771152065,38.65499877929688,-0.03693967616162186
7734,2018-03-05,41.915000915527344,42.02000045776367,41.650001525878906,41.75,8423600.0,0.002151826681319191,-1.0274032733429486,0.16097626331420406,75.69619385216083,58.75961517526565,-2.5724365502417825,-3.2982595483305346,-3.174909861631207,-4.960955540629072,14.83928978815775,0.3699989318847656,0.16186484970164372,2.9732511520385714,0.024389821850959947,5.922112482226183,1.4988204869447657,4.447681817132377,-3.4758591383774373,87.18291911515296,21.887514973451587,1.4744306650938044,3,-1.7650012969970703,-2.512500762939453,-3.1562509536743164,-5.340000152587891,-0.8899993896484375,0,-0.01789335520978519,-1.2536602430981996,41.82500076293945,-1.3213155597357473,41.41999816894531,-1.39269390485215,41.34000015258789,-0.01789335520978519
7735,2018-03-06,42.19499969482422,42.22000122070313,41.73500061035156,41.96500015258789,7967400.0,0.006680156821686989,2.4642579801363853,1.393928885189809,77.28391875548661,63.78866646828308,-2.4851369460992885,-3.4258744453194225,-3.387679560747742,-5.197240935432397,16.07120108365015,0.4850006103515696,0.348269066304681,3.044999885559079,-0.2055856022521354,6.295585373370294,1.4197071416534754,4.670292629464683,-3.439389223225213,89.44587257907695,22.862745299235442,1.625292743905607,3,-2.0349998474121094,-2.792499542236328,-3.2612504959106445,-5.444999694824219,-0.9300003051757812,1,-0.004976871335264255,-1.0274032733429486,41.915000915527344,-1.2536602430981996,41.82500076293945,-1.3213155597357473,41.41999816894531,-0.004976871335264255
7736,2018-03-07,41.31499862670898,42.2599983215332,41.24499893188477,41.66999816894531,13295200.0,-0.02085557707026564,-3.101016484151722,-1.5434793425439415,67.8866329004009,67.38197119423666,-1.1989978562820696,-2.4078458767977295,-2.4573484640263814,-4.28059495586384,16.207703910338793,1.0149993896484304,0.5468377048793513,1.9989988327026325,-1.3410933979355164,5.339091063340781,0.328952717383558,3.669044948021707,-2.2682369562167963,46.04510824470051,-16.699421227515387,1.6700461153190733,3,-0.9674987792968679,-1.9124984741210866,-2.213747978210442,-4.397497177124016,-0.68499755859375,2,0.028198014141387562,2.4642579801363853,42.19499969482422,-1.0274032733429486,41.915000915527344,-1.2536602430981996,41.82500076293945,0.028198014141387562
7737,2018-03-08,41.33000183105469,41.900001525878906,41.22000122070313,41.650001525878906,12822200.0,0.0003631418333391867,-1.5185153788553503,0.9014087533982906,65.03854163040339,69.27549249162793,-0.8083226358967792,-2.2856442378228934,-2.4200036078405986,-4.2523465931085696,16.74322866662937,0.6800003051757741,0.8560069712512615,1.8525018692016602,-1.5517655898170872,5.2567693282204075,0.15036813969229001,3.5546355987110303,-2.0153810575807896,36.30157029759883,-20.83273260327762,1.7021337295093724,3,-0.8075008392333984,-1.9275016784667969,-2.098752021789551,-4.355001449584961,0.03999710083008523,3,0.009436229672639573,-3.101016484151722,41.31499862670898,2.4642579801363853,42.19499969482422,-1.0274032733429486,41.915000915527344,0.009436229672639573
7738,2018-03-09,41.334999084472656,41.59500122070313,40.724998474121094,41.45000076293945,12639200.0,0.0001209110379041256,3.296282342303193,0.35938058794077676,65.48157134860696,69.61297249607301,-0.4963267523730863,-2.0695035221097413,-2.390858132065901,-4.215939366062962,16.445382680446947,0.8700027465820384,1.23079744485306,1.6497491836547837,-1.6702547163061112,4.969753083615679,-0.010252766325663742,3.309751133635231,-1.7739479362555741,39.73945739343077,-14.78055361008498,1.6600019499804468,3,-0.8124980926513672,-1.9324989318847656,-2.0462493896484375,-4.219999313354492,0.3899993896484375,4,-0.00072574767052902,-1.5185153788553503,41.33000183105469,-3.101016484151722,41.31499862670898,2.4642579801363853,42.19499969482422,-0.00072574767052902
7739,2018-03-12,41.23500061035156,41.36000061035156,40.86999893188477,41.25,7141600.0,-0.0024192204266592077,3.170216219725931,0.1304275715659933,71.53952545850416,71.42791465924401,-0.12580922017797036,-1.792443363791186,-2.24943793844848,-4.0675123221566025,15.504371341925088,0.49000167846678977,1.590660245919878,1.3790006637573242,-1.887930307850091,4.6459316353647395,-0.2544648220463799,3.0124661495610283,-1.447233517370755,33.22489817118176,-22.94582275675957,1.6334654858037074,3,0.21249961853027344,-1.8325004577636719,-1.797501564025879,-3.6825008392333984,0.3549995422363281,0,-0.0012125436236321008,3.296282342303193,41.334999084472656,-1.5185153788553503,41.33000183105469,-3.101016484151722,41.31499862670898,-0.0012125436236321008
7740,2018-03-13,41.150001525878906,41.63000106811523,41.09500122070313,41.36999893188477,7518600.0,-0.0020613334112894455,-2.242442808096508,14.667090539166292,73.40581625104905,72.01062309299869,0.39149487048039333,-1.5261822127765612,-2.1136405544692565,-3.939116967852712,14.684485227742194,0.5349998474120952,1.8186258153758175,1.129251480102539,-2.043778482708767,4.302281442913845,-0.45726350130311744,2.7157664615081956,-1.15365576371547,27.687497980819654,-31.582198403585192,1.5865149814056543,3,0.2349987030029297,-1.7475013732910156,-1.7625017166137695,-3.4475021362304688,0.1699981689453125,1,-0.003037666959049501,3.170216219725931,41.23500061035156,3.296282342303193,41.334999084472656,-1.5185153788553503,41.33000183105469,-0.003037666959049501
7741,2018-03-14,40.93999862670898,41.40499877929688,40.72000122070313,41.275001525878906,8172400.0,-0.005103350944904772,1.3025228401986948,1.5227584054377248,70.05854413765516,71.3240608197075,0.6021087285426674,-1.124565153038212,-1.8555218032945504,-3.682506600782439,13.667762520889418,0.68499755859375,1.9249672722638564,0.7609987258911062,-2.252107282856919,3.774104734639131,-0.7455542784829063,2.2675517302651187,-0.7517604888975242,18.643843144860384,-43.98007881335607,1.506553004374012,3,0.5500011444091868,-1.5374984741210866,-1.7849988937377859,-3.0499992370605398,0.3000030517578196,2,0.007938465408922513,-2.242442808096508,41.150001525878906,3.170216219725931,41.23500061035156,3.296282342303193,41.334999084472656,0.007938465408922513
7742,2018-03-15,40.66999816894531,41.04999923706055,40.540000915527344,41.02999877929688,6009200.0,-0.006595028500746447,1.5499818802571097,1.0746193876040477,63.370234875367515,69.97344213440384,0.8432057116079363,-0.7027558791367667,-1.5432582928353042,-3.3678737444417095,13.031687883448335,0.5099983215332031,2.1484906642704615,0.37174835205077983,-2.511735264472307,3.2552319685738667,-1.0699934562107671,1.8134901603123268,-0.3052190455376831,11.926351855027603,-48.34437852385588,1.4417418082615452,3,0.7300014495849609,-1.2674980163574219,-1.9624977111816406,-2.779998779296875,0.9450035095214844,3,-0.000983454699553632,1.3025228401986948,40.93999862670898,-2.242442808096508,41.150001525878906,3.170216219725931,41.23500061035156,-0.000983454699553632
7743,2018-03-16,40.70500183105469,41.11999893188477,40.60499954223633,40.63999938964844,11732000.0,0.0008606752811732843,-6.629499858717257,-0.18056203111091917,60.82911146066575,68.32154409090438,0.7069679405571989,-0.6352583045387377,-1.5124765397795414,-3.3630171185530884,13.05818498159366,0.5149993896484446,2.021965821672744,0.3210020065307617,-2.4999960298218795,3.142000042883403,-1.0894970116455625,1.731501024707086,-0.17780500089857298,15.137696553124124,-38.948078163248994,1.4104990181763213,3,0.6949977874755859,-1.3025016784667969,-1.9975013732910156,-2.730001449584961,0.839996337890625,4,0.016336987370499045,1.5499818802571097,40.66999816894531,1.3025228401986948,40.93999862670898,-2.242442808096508,41.150001525878906,0.016336987370499045
7744,2018-03-19,40.69499969482422,41.02000045776367,40.5099983215332,40.70500183105469,5299000.0,-0.00024572253483690076,-1.6841872791519434,-0.1538732394366197,69.8057989221091,67.49064188719578,0.5874950125125196,-0.5133544348962289,-1.43738318086708,-3.31368638479497,13.714320193601836,0.5100021362304688,1.819459936402822,0.22324981689452983,-2.516639621821163,2.9631392556102227,-1.1466949024633166,1.5931945362523763,1.7000007629394531,16.51793925109512,-38.46868034144262,1.369944719357845,3,0.6899986267089844,-1.2924995422363281,-1.9874992370605469,-2.7049999237060547,0.970001220703125,0,0.025310204865977015,-6.629499858717257,40.70500183105469,1.5499818802571097,40.66999816894531,1.3025228401986948,40.93999862670898,0.025310204865977015
7745,2018-03-20,40.91999816894531,41.04499816894531,40.61999893188477,40.84000015258789,6760400.0,0.00552889730454309,1.5757684349242984,-7.998093058733791,42.19328983548629,64.63582599109415,0.1817285386913241,-0.5512087521797753,-1.621058522194076,-3.4939761976510226,13.593680471391512,0.42499923706053977,1.5950883014822352,0.3114984512329073,-2.212321526547292,2.835318429013107,-0.9504115376571889,1.5734084401230035,1.4373022460937506,45.81001538664778,-6.200988104679666,1.2619099888900998,3,0.2850017547607422,-1.0874977111816406,-2.3499984741210938,-2.9299983978271484,1.6300010681152344,1,0.016373460743482005,-1.6841872791519434,40.69499969482422,-6.629499858717257,40.70500183105469,1.5499818802571097,40.66999816894531,0.016373460743482005
7746,2018-03-21,41.43999862670898,41.70500183105469,40.790000915527344,40.93999862670898,7234800.0,0.012707734140572358,-1.2875153780863868,6.250154975919126,50.319495242610294,63.00037639245048,-0.3561264976308465,-0.8368859690329984,-2.0686629621070054,-3.9633952899336506,13.550886352251542,0.9150009155273438,1.3597973849345308,0.6554988861083899,-1.5497460234536007,2.8607437956703805,-0.44712356867260894,1.7581213408893888,0.8803557464599692,77.8240647634729,27.67893993967516,1.1026224547809966,3,-0.33249855041503196,-1.49999809265136,-2.9174985885620046,-3.3574981689453054,1.8100013732910227,2,-0.002895727216733479,1.5757684349242984,40.91999816894531,-1.6841872791519434,40.69499969482422,-6.629499858717257,40.70500183105469,-0.002895727216733479
7747,2018-03-22,40.5,41.290000915527344,40.474998474121094,41.06499862670898,9109000.0,-0.02268336529584558,-1.6504072100682923,-1.1299972534179545,31.92361455890604,59.27171452692815,0.5070797367483095,0.29961935187691324,-1.063280665979768,-2.978007329373675,13.36072853700892,0.9650001525878835,1.041175981897581,-0.39949970245361044,-2.24834312984585,1.449343724938629,-1.3239214161497301,0.5249220112425093,1.7841472521362292,2.0326388328919047,-41.92494305001336,0.9244217136961179,3,0.5900001525878906,-0.5599994659423828,-2.021249771118164,-1.9775009155273438,1.9249992370605469,3,0.018271646381896156,-1.2875153780863868,41.43999862670898,1.5757684349242984,40.91999816894531,-1.6841872791519434,40.69499969482422,0.018271646381896156
7748,2018-03-23,39.93999862670898,40.80500030517578,39.88000106811523,40.75500106811523,7377800.0,-0.013827194402247445,1.0218542328505398,1.4424857032901182,26.11850729773134,54.224934731286716,0.9480925507146196,0.9857699884994844,-0.45546636404309737,-2.367987474823906,13.631619130996569,0.924999237060554,0.8440691897349168,-1.0075010299682674,-2.688768479651202,0.6737664197146671,-1.8481347548097347,-0.16686730512680015,2.2717826743066496,3.2875360828405453,-33.748159351848074,0.8406337248414677,3,0.8525028228759837,0.21000099182129617,-1.5537490844726491,-1.3699989318847585,1.845001220703132,4,0.041937984710838094,-1.6504072100682923,40.5,-1.2875153780863868,41.43999862670898,1.5757684349242984,40.91999816894531,0.041937984710838094
7749,2018-03-26,40.53499984741211,40.724998474121094,40.24499893188477,40.31999969482422,8426000.0,0.014897377094681197,-1.6301223832865408,-0.263803077960009,31.348351496687286,49.55188309191319,0.2719527554620669,0.5040330603038896,-1.0045874666917456,-2.899502040714836,14.292307832228957,0.7849998474121165,0.6918179774262896,-0.4679998397827134,-2.0047208619346577,1.0687211823692309,-1.236360350858682,0.30036067129325517,1.5368746396294952,35.89032906714517,5.25762321556347,0.7683605110759711,3,0.25750160217285156,-0.38500022888183594,-2.2537498474121094,-1.9650001525878906,1.2299995422363281,0,0.024916697306899938,1.0218542328505398,39.93999862670898,-1.6504072100682923,40.5,-1.2875153780863868,41.43999862670898,0.024916697306899938
7750,2018-03-27,40.22000122070313,40.76499938964844,40.060001373291016,40.46500015258789,7267400.0,-0.00777102819525699,-1.4955742652470108,-1.139529107006585,35.907390878714594,45.75731050758646,0.493002070234823,0.99321180128441,-0.6689896542111669,-2.525796576790789,14.424951795113127,0.7049980163574219,0.5175077415822358,-0.861248588562006,-2.003240968257842,0.28074379113382975,-1.432244778409924,-0.29025239871408814,1.7203608612028916,18.63013755897172,-9.637723858573647,0.570996189847918,3,0.5725002288818288,-0.07000160217285867,-1.9412517547607493,-1.6500015258789134,1.55999755859375,1,0.03592739062574668,-1.6301223832865408,40.53499984741211,1.0218542328505398,39.93999862670898,-1.6504072100682923,40.5,0.03592739062574668
7751,2018-03-28,40.34500122070313,41.125,40.28499984741211,40.43999862670898,6111800.0,0.0031079064198451523,-6.813949362147584,0.3877462047488828,37.67209094919541,42.90196118245623,0.3070113908698531,0.8325312435362164,-0.7442721642495798,-2.590128166700083,12.868827475599215,0.9049987792968679,0.3009208713096214,-0.6864986419677663,-1.8670699067074779,0.4940726227719452,-1.276784274337622,-0.09621300959791057,1.4717392003754455,32.978737794997365,5.490506484307971,0.5902856323698551,3,0.44750022888182883,-0.19500160217285867,-2.0662517547607493,-1.7750015258789134,1.0699996948242116,2,0.05465356177076819,-1.4955742652470108,40.22000122070313,-1.6301223832865408,40.53499984741211,1.0218542328505398,39.93999862670898,0.05465356177076819
7752,2018-03-29,40.77999877929688,41.10499954223633,40.50500106811523,40.560001373291016,6764400.0,0.010781944365651164,-2.636376247008799,-2.3158254025623615,43.728814436011476,41.00192817971687,-0.12375591236870065,0.36588737179165776,-1.1233113552426275,-2.9652238423214783,11.844308360424602,0.759998321533196,0.07774224828865783,-0.21950111389159588,-1.3903889756521153,0.9513867478689235,-0.8049450447718556,0.3659428169886638,0.9205372806038952,72.2890348041641,44.435809805568134,0.5854439308802584,3,0.012502670288078832,-0.6199989318847727,-2.5012493133544993,-2.2099990844726634,0.16500091552733664,3,0.060568938073560785,-6.813949362147584,40.34500122070313,-1.4955742652470108,40.22000122070313,-1.6301223832865408,40.53499984741211,0.060568938073560785
7753,2018-04-02,40.27999877929688,41.18000030517578,39.86000061035156,40.8650016784668,7230800.0,-0.012260912578885064,1.172838730946139,-2.65913544068931,40.10361735737005,37.70168578363475,0.34600341179201166,0.7844227144421794,-0.5828089650609982,-2.39476773961578,10.87685862070995,1.3199996948242188,-0.12275327126474878,-0.6422510147094656,-1.787403354687335,0.5029013252684038,-1.2148271846984002,-0.06967484472053087,1.3113051810967633,31.81805045805331,4.452454499428317,0.5725761699889359,4,0.5025024414062429,0.06750106811522727,-2.0012493133544993,-1.7099990844726634,1.0100021362304616,0,0.05325224733785627,-2.636376247008799,40.77999877929688,-6.813949362147584,40.34500122070313,-1.4955742652470108,40.22000122070313,0.05325224733785627
7754,2018-04-03,41.165000915527344,41.185001373291016,40.31499862670898,40.3650016784668,7943000.0,0.021971255289246372,1.0714347346288333,-1.367513286166102,50.1333277271488,38.5839122160417,-0.5200015666868225,-0.16827608308672382,-1.4426249228814996,-3.2004983610908795,9.809137873892816,0.9050025939941335,-0.22367321043392963,0.2802511215209975,-0.7734915072040067,1.3339937502460018,-0.2466201928415046,0.8071224358834996,0.2877987768629353,98.49053235869074,68.22587504837105,0.526871314362501,4,-0.38249969482421875,-0.6424999237060547,-2.6712512969970703,-2.595001220703125,0.779998779296875,1,0.015061312233589863,1.172838730946139,40.27999877929688,-2.636376247008799,40.77999877929688,-6.813949362147584,40.34500122070313,0.015061312233589863
7755,2018-04-04,41.98500061035156,42.08000183105469,40.665000915527344,40.86000061035156,6186400.0,0.019919826954623465,1.1520886516593176,1.4062513411057864,58.380122229299026,39.479537436784895,-1.3108985677229938,-1.059116495792587,-2.2365784893545992,-3.936212350631763,8.542430485191563,1.4150009155273438,-0.28335691273829866,1.110750770568849,0.10908202276379342,2.1124195183739047,0.6099163966663212,1.611585144471377,-2.125,95.72066808715375,61.342857971652826,0.5008343739025293,4,-1.0149993896484375,-1.4624996185302734,-3.4375009536743164,-3.4150009155273438,-0.3500022888183594,2,-0.005239995653325891,1.0714347346288333,41.165000915527344,1.172838730946139,40.27999877929688,-2.636376247008799,40.77999877929688,-0.005239995653325891
7756,2018-04-05,42.47999954223633,42.60499954223633,41.84500122070313,42.125,7424600.0,0.011789899361409617,1.5123930465267077,0.3155551486545139,64.00929226768301,43.04461273776012,-1.8359265296412772,-1.541389245336049,-2.696985702669764,-4.340636756106171,7.960798184450435,0.759998321533196,-0.37678034977713537,1.547499656677246,0.3264407901572852,2.768558523197207,0.9369702234172621,2.15802908993723,-2.575598907470706,95.44626416615132,55.82313648744528,0.6105294332599804,4,-1.2474994659423828,-1.2474994659423828,-3.7937498092651367,-3.9099998474121094,-0.44499969482421875,3,-0.016478360887067778,1.1520886516593176,41.98500061035156,1.0714347346288333,41.165000915527344,1.172838730946139,40.27999877929688,-0.016478360887067778
7757,2018-04-06,41.72000122070313,42.5,41.45500183105469,42.29499816894531,5758000.0,-0.017890732808920062,1.1218223785106811,-1.6197118019363443,57.06332452705178,46.48292576324016,-0.988637569143016,-0.7912424742731972,-1.9093853808423304,-3.503702843483687,7.200054370190665,1.0449981689453125,-0.3516618377320597,0.7680013656616254,-0.4916329311958165,2.0276356625190672,0.13818421723290442,1.3978185140903463,-1.7075766296386803,67.75961144270683,24.00489616717519,0.6298171484287218,4,-0.4875011444091868,-0.4875011444091868,-1.94375133514405,-2.3175010681152415,0.7399978637695241,4,-0.007310649478706965,1.5123930465267077,42.47999954223633,1.1520886516593176,41.98500061035156,1.0714347346288333,41.165000915527344,-0.007310649478706965
7758,2018-04-09,41.30500030517578,42.10499954223633,41.27000045776367,42.06499862670898,9939800.0,-0.009947289151118532,-1.0120507953433007,1.3217432263885611,54.01845128242244,49.00182573943295,-0.4019144648050883,-0.3990644677331545,-1.4711969425040792,-3.0211425585052964,6.871249259315082,0.8349990844726562,-0.40424994908634204,0.3545003890991225,-0.9032837175829869,1.612284495781232,-0.2743916642419322,0.9833924424401772,-1.188872716064452,43.231497059852586,-3.8045530917152917,0.6288920533410546,4,-0.07250022888183594,-0.07250022888183594,-1.5287504196166992,-1.9025001525878906,1.4899978637695312,0,-0.008715666570433434,1.1218223785106811,41.72000122070313,1.5123930465267077,42.47999954223633,1.1520886516593176,41.98500061035156,-0.008715666570433434
7759,2018-04-10,41.185001373291016,41.78499984741211,40.97999954223633,41.78499984741211,7118200.0,-0.0029051914053546124,1.683341174675432,0.7894734200342394,51.77022924378245,50.7643633355516,-0.20117184026094037,-0.29829726912583965,-1.3490755100780873,-2.8379073065065086,6.39986681750331,0.8050003051757812,-0.3053499645696931,0.2370014190673828,-1.018598615519771,1.4926014536545367,-0.39079859822619056,0.8648014363609562,-0.9693189060546885,26.804166281591712,-19.54480436145395,0.6278000172935753,4,0.04749870300292969,0.04749870300292969,-1.4087514877319336,-1.782501220703125,1.4099998474121165,1,0.0025494606952816135,-1.0120507953433007,41.30500030517578,1.1218223785106811,41.72000122070313,1.5123930465267077,42.47999954223633,0.0025494606952816135
7760,2018-04-11,41.025001525878906,41.70000076293945,40.810001373291016,40.85499954223633,9074400.0,-0.0038849057199709103,-5.846193347711901,-0.2833373599684651,47.087738084084044,51.81054635053923,0.0950179823066506,-0.15614805695803113,-1.1939266754242226,-2.592445865414035,5.707363236593417,0.8899993896484375,-0.11748109548322816,0.08325157165527486,-1.1693556234339084,1.3358587667444581,-0.5430520258893168,0.7095551691998665,-0.7137463756425788,11.977736596479,-29.13447311910872,0.626303597544591,4,0.20749855041503906,0.20749855041503906,-1.2487516403198242,-1.6225013732910156,2.109996795654297,2,0.022425304929360568,1.683341174675432,41.185001373291016,-1.0120507953433007,41.30500030517578,1.1218223785106811,41.72000122070313,0.022425304929360568
7761,2018-04-12,41.26499938964844,41.599998474121094,41.02999877929688,41.33000183105469,10267000.0,0.005850039118661332,-1.1308253950145757,-0.38236284079434535,55.95330688474677,53.168823289287594,-0.0008427703886439986,-0.39057421130409864,-1.4283496180070046,-2.7535008562705627,5.414458912740229,0.5749969482421875,0.024032134187642384,0.3069993972778349,-0.9539170267823494,1.567915821338019,-0.32345881475225724,0.937457609307927,-0.8619944637321098,26.922981425343607,-18.34218605368001,0.6304582120300931,4,-0.03249931335449219,-0.03249931335449219,-1.4837493896484375,-1.8624992370605469,1.1300010681152344,3,0.008966410695684601,-5.846193347711901,41.025001525878906,1.683341174675432,41.185001373291016,-1.0120507953433007,41.30500030517578,0.008966410695684601
7762,2018-04-13,40.63000106811523,41.43000030517578,40.47000122070313,41.41999816894531,7904200.0,-0.015388303184914243,1.370364091043936,12.153345070422645,55.30771731768953,54.85816772932309,0.6824027351091004,0.2543127349069465,-0.7945566193244034,-2.0426103471355717,5.546525894953651,0.9599990844726491,0.14858269414236247,-0.32599906921387145,-1.5889639885766655,0.9369658501489226,-0.957481528895272,0.30548339046752915,1.9749984741211009,9.785933435213416,-39.104165540004686,0.6314824596813984,4,0.829998016357429,0.602499008178718,-0.7550010681152273,-1.2275009155273366,1.7199974060058665,4,0.03458032838693348,-1.1308253950145757,41.26499938964844,-5.846193347711901,41.025001525878906,1.683341174675432,41.185001373291016,0.03458032838693348
7763,2018-04-16,41.36999893188477,41.59000015258789,40.84500122070313,40.99499893188477,6903600.0,0.01821308994132087,-1.2074192126411236,-0.4746852863206343,56.28292298719136,55.541456091550046,0.12659410310013186,-0.45672744513814933,-1.5236396262633534,-2.717290297786711,5.535003720870629,0.9599990844726634,0.2856098821293074,0.3807489395141701,-0.8893870362778458,1.650884915306186,-0.25431904838183783,1.015816927410178,1.1923006439208947,68.44096205895273,17.16678141687207,0.635067987896007,4,0.16750144958495383,-0.13749885559082742,-1.4074983596801829,-1.967498779296882,2.354999542236321,0,0.026347599244141984,1.370364091043936,40.63000106811523,-1.1308253950145757,41.26499938964844,-5.846193347711901,41.025001525878906,0.026347599244141984
7764,2018-04-17,41.724998474121094,42.10499954223633,41.70000076293945,41.75,6501600.0,0.008581086570024432,-9.800406917599187,-0.06667073567708333,61.256540917468826,55.86105816801336,-0.15714113721170975,-0.7700884089583582,-1.8371002838452881,-3.005601755463047,5.436708909360476,0.7350006103515554,0.3820842476268993,0.684248542785646,-0.618753121573242,1.987250207144534,0.03274771060620196,1.33574937496509,0.7954551345825251,76.75832059821971,20.47273965303762,0.6515008321794454,4,-0.1874980926513672,-0.49249839782714844,-1.762497901916504,-2.322498321533203,2.220001220703125,1,0.02564409188625527,-1.2074192126411236,41.36999893188477,1.370364091043936,40.63000106811523,-1.1308253950145757,41.26499938964844,0.02564409188625527
7765,2018-04-18,41.59000015258789,42.2400016784668,41.560001373291016,41.834999084472656,4879200.0,-0.003235430232955694,-3.459069703450777,9.799359169972536,59.29799191020654,55.33758035051597,-0.09394537758580412,-0.6137909531351724,-1.6224285741777322,-2.8043426777016407,5.331348240643629,0.6800003051757812,0.5492392060772602,0.5157501220703153,-0.8084587211183774,1.839958965259008,-0.14635429952403456,1.1778545436646652,0.8894444083557218,63.27675944783873,3.8760066231176182,0.6621044215943479,4,-0.10499954223632812,-0.3575000762939453,-1.1649999618530273,-2.1875,2.779998779296882,2,0.02416448820456929,-9.800406917599187,41.724998474121094,-1.2074192126411236,41.36999893188477,1.370364091043936,40.63000106811523,0.02416448820456929
7766,2018-04-19,41.31999969482422,41.79499816894531,41.099998474121094,41.50500106811523,6375400.0,-0.006491956161891799,-1.2239854493075604,0.7551109381081843,54.134775248014016,55.012185986178444,-0.006476135450597553,-0.3723310681616141,-1.2731211422000257,-2.4637096226006605,4.697869522261939,0.6949996948242188,0.5929439100520071,0.2517496109008803,-1.0665558334208214,1.570055055222582,-0.407403111259967,0.9109023330617276,1.119255999314582,48.0225002424593,-9.345292939543391,0.6591527221608499,4,0.03500175476074219,-0.08749961853027344,-0.9262495040893555,-1.9174995422363281,2.7350006103515625,3,0.04392542691466517,-3.459069703450777,41.59000015258789,-9.800406917599187,41.724998474121094,-1.2074192126411236,41.36999893188477,0.04392542691466517
7767,2018-04-20,41.2400016784668,41.43000030517578,40.97000122070313,41.290000915527344,7545800.0,-0.0019360604295319828,1.7878899973412126,0.2702641400499104,57.85601146783686,55.4385815623356,-0.0019292937541592892,-0.2466998791288546,-1.1164955645180754,-2.315222214062125,4.498966091009338,0.45999908447264914,0.507738486285497,0.13475151062012003,-1.1576859450305506,1.4271889662707906,-0.5114672172052153,0.7809702384454553,1.1598689262032877,28.31543570938269,-30.95059993422914,0.6462187278253362,4,0.11499977111816406,-0.0075016021728515625,-0.7937517166137695,-1.8375015258789062,2.9449996948242188,4,0.028006758784880237,-1.2239854493075604,41.31999969482422,-3.459069703450777,41.59000015258789,-9.800406917599187,41.724998474121094,0.028006758784880237
7768,2018-04-23,41.6150016784668,41.81499862670898,41.15999984741211,41.27000045776367,4530400.0,0.009093113111966922,-1.3185697310143423,-6.900129701686122,54.017873260476975,55.68831978641277,-0.36691635331609973,-0.5162469920242074,-1.379271747729888,-2.6195753897943206,4.828376698352464,0.6549987792968679,0.33650858052602217,0.4260013580322237,-0.7613112134977627,1.61331392956221,-0.16765492773276947,1.019657643797217,0.7462715385239491,50.78741931317424,-3.3716984268983055,0.5936562857649932,4,-0.26000022888183594,-0.38250160217285156,-1.2137517929077148,-2.2125015258789062,3.2749977111816406,0,0.017661823044803793,1.7878899973412126,41.2400016784668,-1.2239854493075604,41.31999969482422,-3.459069703450777,41.59000015258789,0.017661823044803793
7769,2018-04-24,41.54499816894531,42.18000030517578,41.38000106811523,41.790000915527344,6077600.0,-0.0016821700516164162,-1.782620810444984,-0.7101503759398496,45.46388379387699,55.50789153194532,-0.2687377176911454,-0.38651405865419974,-1.2161763061488458,-2.4921071626462563,5.129639587613777,0.799999237060554,0.2600740098425476,0.3054979324340792,-0.85018741409759,1.4611832789657484,-0.2723447408317554,0.8833406056999138,0.7784496081196792,45.275333936075,-3.4767191052223794,0.5778426732658336,4,-0.18999671936035156,-0.3124980926513672,-1.1437482833862305,-2.142498016357422,3.615001678466797,1,0.052473231466052095,-1.3185697310143423,41.6150016784668,1.7878899973412126,41.2400016784668,-1.2239854493075604,41.31999969482422,0.052473231466052095
7770,2018-04-25,41.665000915527344,41.790000915527344,41.13000106811523,41.41999816894531,4648200.0,0.0028885004662662084,1.6666512538339708,-1.0,40.89385922514245,53.83461956976706,-0.3223030181004347,-0.4139330025074628,-1.2409016466140486,-2.5703689797833675,5.2560916794881685,0.6599998474121165,0.23994959853295939,0.3532506942749052,-0.7111406390429664,1.4176420275927768,-0.17894497238403062,0.885446360933841,0.6213779304104108,57.4380347673661,13.989684876861595,0.5321956666589345,4,-0.3099994659423828,-0.43250083923339844,-1.2712516784667969,-2.262500762939453,3.5449981689453125,2,0.0547221583870694,-1.782620810444984,41.54499816894531,-1.3185697310143423,41.6150016784668,1.7878899973412126,41.2400016784668,0.0547221583870694
7771,2018-04-26,42.54999923706055,42.56499862670898,41.51499938964844,41.790000915527344,6064800.0,0.02124080888243518,1.658235671896231,3.1019991903590447,59.02172804328182,54.247287428166196,-1.124062401707576,-1.1860793518696937,-2.0157954207557296,-3.4142037740136075,5.574991516035461,1.0499992370605398,0.2740571269720675,1.1279991149902315,0.029007375441757688,2.2269908545387054,0.5785032452159982,1.677494984764465,-2.0799980163574148,99.05959786567983,56.262181971199794,0.5494958697742358,4,-0.8449993133544922,-1.3174991607666016,-2.0312490463256836,-3.1474990844726562,3.924999237060547,3,0.042773201585372345,1.6666512538339708,41.665000915527344,-1.782620810444984,41.54499816894531,-1.3185697310143423,41.6150016784668,0.042773201585372345
7772,2018-04-27,43.25,43.3650016784668,42.40999984741211,42.625,7967600.0,0.01645125206793807,1.2339136409469336,0.8223702372646552,69.90790053194974,55.76117382202824,-1.5794262397002825,-1.7829591609263318,-2.6117287346790334,-4.066955887685154,6.194182780887843,0.9550018310546875,0.3875114375490938,1.7044998168945327,0.37774350046323946,3.031256133325826,1.0411216586788825,2.367877975110183,-2.7380988311767496,94.85451243573903,49.95931172198105,0.6633781582156482,4,-1.082498550415039,-1.6374988555908203,-2.7262496948242188,-3.8474998474121094,3.7649993896484375,4,0.01861272381909318,1.658235671896231,42.54999923706055,1.6666512538339708,41.665000915527344,-1.782620810444984,41.54499816894531,0.01861272381909318
7773,2018-04-30,42.42499923706055,43.61999893188477,42.400001525878906,43.400001525878906,8206000.0,-0.019075162148889047,-1.3804880590404944,-1.560003662109375,61.09122250550024,55.74280510958728,-0.6582587421067956,-0.8316605204778114,-1.7128292517121153,-3.2121970469259935,6.60644583165253,1.2199974060058665,0.3981530209525346,0.7722490310668917,-0.4677267301418766,2.01222479227566,0.15226115046250754,1.3922369116712758,-1.7989740478515515,52.00800321108928,4.625116980254546,0.6199878806043858,4,-0.12999916076659446,-0.6849994659423828,-1.909998893737793,-3.0224990844726562,4.725002288818352,0,0.041485024581756846,1.2339136409469336,43.25,1.658235671896231,42.54999923706055,1.6666512538339708,41.665000915527344,0.041485024581756846
7774,2018-05-01,41.78499984741211,42.39500045776367,41.290000915527344,42.38999938964844,6359800.0,-0.015085430787453391,2.593484638907325,0.6205108943585651,56.26028696346748,55.405282337727385,-0.009893499238302184,-0.15054954635639461,-1.0032323649004695,-2.5346820185157526,6.559439425323626,1.1349983215332031,0.45263858123608713,0.10124969482421875,-1.1182139606500812,1.3207133502985187,-0.5084821329129312,0.7109815225613687,-0.9793362336425702,26.305194427166935,-24.50050464694218,0.60973182773715,5,0.510000228881843,-0.04500007629394531,-1.3137493133544922,-2.3824996948242188,5.465000152587891,1,0.07430895186250996,-1.3804880590404944,42.42499923706055,1.2339136409469336,43.25,1.658235671896231,42.54999923706055,0.07430895186250996
7775,2018-05-02,41.76499938964844,42.150001525878906,41.209999084472656,41.599998474121094,6230600.0,-0.00047865161748728013,1.0106892528130687,-0.27272899235168385,54.273505388179764,55.420696797745805,0.041952936512643646,-0.15586751737677673,-0.8880923255300104,-2.4725104281494197,6.472081700899067,0.94000244140625,0.4483078496834949,0.0922492980957017,-1.1197186280668916,1.304217224258295,-0.5137346649855985,0.6982332611770019,-0.7904756567919833,23.029059764121833,-29.52542362964701,0.6059839630812975,5,0.5300006866455149,-0.024999618530273438,-1.2937488555908203,-2.362499237060547,5.705001831054695,2,0.0812881720909382,2.593484638907325,41.78499984741211,-1.3804880590404944,42.42499923706055,1.2339136409469336,43.25,0.0812881720909382
7776,2018-05-03,41.77999877929688,42.00500106811523,41.06499862670898,41.74499893188477,6035800.0,0.0003591377916352112,2.8762633611504462,0.21211911037129513,60.994242942991896,55.76938918387414,0.11070860845598673,-0.23821130640885002,-0.7972731148860817,-2.4351631562311624,5.762029670886115,0.94000244140625,0.37633883413477776,0.1422487258911218,-1.0105478973106514,1.295045349092895,-0.43414958570976836,0.718647037492012,1.8400001525878906,27.984347052307285,-28.74162449761075,0.5763983116008872,5,0.5624999999999929,-0.03999900817871804,-1.308748245239265,-2.3774986267089915,5.725002288818345,3,0.08209670668720626,1.0106892528130687,41.76499938964844,2.593484638907325,41.78499984741211,-1.3804880590404944,42.42499923706055,0.08209670668720626
7777,2018-05-04,41.415000915527344,41.68000030517578,41.13000106811523,41.560001373291016,6286200.0,-0.00873618655897146,1.8571513500124224,-4.142888283378746,50.46346022539316,55.37445440219816,0.5622692714694892,0.1083186705547945,-0.33754290911706164,-2.019728992303243,5.517735833115462,0.6499977111816548,0.3197010912499536,-0.20749912261963033,-1.3637786301970607,0.9487803849578,-0.7856388764083491,0.3706406311690884,2.1538980102539114,13.698718082708202,-39.829188916935294,0.5781397537887158,5,0.9274978637695312,0.3249988555908203,-0.9437503814697266,-2.012500762939453,6.2949981689453125,4,0.12217789319658445,2.8762633611504462,41.77999877929688,1.0106892528130687,41.76499938964844,2.593484638907325,41.78499984741211,0.12217789319658445
7778,2018-05-07,40.94499969482422,41.474998474121094,40.650001525878906,41.474998474121094,5787600.0,-0.011348574437116898,2.11320320147406,3.655152455868038,42.15293171309802,55.00657083766717,1.036203923778146,0.5796875784331377,0.1985368349092269,-1.4968820394927818,5.565573306217566,0.8249969482421875,0.3153628353452902,-0.6595003128051786,-1.847367622079254,0.5283669964688968,-1.25343396744222,-0.06556665816813734,2.573821224975589,16.905349542345352,-32.29261233495659,0.5939336546370388,5,1.1900005340576172,0.7950000762939453,-0.4687490463256836,-1.5424995422363281,6.420001983642578,0,0.14824764293725257,1.8571513500124224,41.415000915527344,2.8762633611504462,41.77999877929688,1.0106892528130687,41.76499938964844,0.14824764293725257
7779,2018-05-08,41.290000915527344,41.31999969482422,40.82500076293945,40.98500061035156,5070200.0,0.008425967108915078,1.7123387889049142,-0.5754735993550988,47.10425677163459,55.696615009499624,0.7277590846286657,0.2560856335310717,-0.08936038718755412,-1.7890496038702324,5.973594348411149,0.4949989318847656,0.3011918821305244,-0.31974906921387003,-1.5007179725548525,0.8612198341271124,-0.9102335208843613,0.2707353824566212,2.11406722851563,42.6666259765625,-4.554225979943048,0.5904844516704919,5,0.8449993133544922,0.6774978637695312,-0.7250003814697266,-1.8875007629394531,5.989997863769538,1,0.14192299540850506,2.11320320147406,40.94499969482422,1.8571513500124224,41.415000915527344,2.8762633611504462,41.77999877929688,0.14192299540850506
7780,2018-05-09,41.94499969482422,41.974998474121094,41.185001373291016,41.29499816894531,6315400.0,0.015863375266977897,1.2253468155295988,2.1311504114866047,55.61545126512167,55.31813981192627,0.1303641768694277,-0.34409729129870925,-0.6536434500837771,-2.3891049542549254,6.259498854210345,0.7899971008300781,0.3086833768704125,0.28924980163574077,-0.8672337652307505,1.445733368502232,-0.2889919817975084,0.8674915850689899,1.3489057844921888,95.57185287369315,46.45088520300526,0.5782417834332456,5,0.1900005340576172,0.10000038146973367,-1.2924985885620117,-2.542499542236328,5.6399993896484375,2,0.12647515422035838,1.7123387889049142,41.290000915527344,2.11320320147406,40.94499969482422,1.8571513500124224,41.415000915527344,0.12647515422035838
7781,2018-05-10,41.6349983215332,41.82500076293945,41.15499877929688,41.69499969482422,6141600.0,-0.0073906633817253375,3.1874664727549713,-0.09230958836578752,53.40807806594055,53.48482620459192,0.3318173595100333,-0.005223055099868645,-0.34121710429984375,-2.02157285587856,6.547542313408009,0.7900009155273366,0.3725640881217984,-0.03925151824951456,-1.1811619537900455,1.1026589172910164,-0.6102067360197765,0.5317036995207474,1.5531509996457018,74.33955202395347,21.653786064975364,0.5709552177702645,5,0.5000019073486328,0.4100017547607493,-0.8887472152709961,-2.2324981689453125,6.345001220703125,3,0.14014658663147173,1.2253468155295988,41.94499969482422,1.7123387889049142,41.290000915527344,2.11320320147406,40.94499969482422,0.14014658663147173
7782,2018-05-11,42.03499984741211,42.209999084472656,41.56999969482422,41.61999893188477,4849000.0,0.009607338585432945,-1.4854374685194514,-6.916523618793193,53.608227151171924,52.65338227633322,-0.2890536861006865,-0.31048749522156527,-0.7366745770670917,-2.3671212847999925,6.332264246946882,0.6399993896484375,0.46568244377785106,0.29050006866454936,-0.7492156157179295,1.3302157530470282,-0.22935777352669362,0.8103579108557923,1.0516235619547984,88.78208263234086,34.375006425590705,0.5198578421912405,5,-0.5124988555908203,0.010000228881843043,-0.8024997711181641,-2.5275001525878906,5.840000152587891,4,0.13012968337241193,3.1874664727549713,41.6349983215332,1.2253468155295988,41.94499969482422,1.7123387889049142,41.290000915527344,0.13012968337241193
7783,2018-05-14,42.459999084472656,42.68000030517578,42.209999084472656,42.290000915527344,7048400.0,0.01011060398723207,-1.8484764414851806,0.40963323834911997,57.40891063419695,52.781007128636496,-0.7918361141968475,-0.6847470237923261,-1.1651539858880966,-2.745021927511118,6.5031666588435675,0.6450004577636719,0.4013562483098525,0.6609992980957031,-0.40986603829321666,1.731864634484623,0.12556662990124323,1.196431966290163,0.5291594495547329,88.14009299226572,31.232152829822198,0.5354326681944601,5,-0.7949981689453125,-0.41499900817870383,-1.227499008178711,-2.9524993896484375,5.900001525878906,0,0.1236457869336105,-1.4854374685194514,42.03499984741211,3.1874664727549713,41.6349983215332,1.2253468155295988,41.94499969482422,0.1236457869336105
7784,2018-05-15,42.79499816894531,42.9900016784668,42.39500045776367,42.4900016784668,5343800.0,0.007889757223173532,-1.4040505236550274,1.7941163270801543,58.84191988537996,53.28860873943652,-1.0823176312869407,-0.9860284669893389,-1.5027136949117903,-3.035206539705065,7.370533726316486,0.595001220703125,0.21358715236067383,0.9424983978271513,-0.2161184106987335,2.101115206353036,0.36318999356420534,1.5218068020900972,-2.1449966430664062,89.37312253786102,31.18836267555733,0.5793084042629439,5,-0.9749965667724609,-0.7499980926513601,-1.5624980926513672,-3.2874984741210938,5.350002288818359,1,0.10678826276566489,-1.8484764414851806,42.459999084472656,-1.4854374685194514,42.03499984741211,3.1874664727549713,41.6349983215332,0.10678826276566489
7785,2018-05-16,42.59500122070313,43.65499877929688,42.525001525878906,42.99499893188477,6624200.0,-0.004673372048122015,-3.1851974822862035,-1.311482996260303,50.394408407448644,52.11084934659838,-0.8406016868444581,-0.7450795094167972,-1.3166807263188218,-2.789027440828967,8.420512416560243,1.1299972534179759,0.11582751351869547,0.6922513961792092,-0.5049617988617143,1.8894645912201327,0.09364479865875097,1.2908579936996674,-1.8981996917724686,57.60009765625001,4.3962981297745,0.5986065975204615,5,-0.4425010681152415,-0.532501220703125,-1.3625011444091868,-3.0875015258789134,4.944999694824212,2,0.10998937491089045,-1.4040505236550274,42.79499816894531,-1.8484764414851806,42.459999084472656,-1.4854374685194514,42.03499984741211,0.10998937491089045
7786,2018-05-17,43.1349983215332,43.400001525878906,42.45500183105469,42.45500183105469,9906200.0,0.012677475885776168,-1.7794252119131366,-1.7000009536797733,48.96301356575149,51.94413305108264,-1.3054623174041495,-1.203851698128645,-1.8362854953170142,-3.2832252710931726,8.928885361672434,0.9449996948242188,0.10698586327600168,1.1414985656738281,-0.14178627839045532,2.4247834097381116,0.4998561436416864,1.7831409877059698,-2.319868902587892,75.05991913204139,26.00416316609001,0.6416424220321427,5,-0.9824981689453125,-1.072498321533196,-1.9024982452392578,-3.6274986267089844,4.470001220703125,3,0.1031645052995862,-3.1851974822862035,42.59500122070313,-1.4040505236550274,42.79499816894531,-1.8484764414851806,42.459999084472656,0.1031645052995862
7787,2018-05-18,42.39500045776367,43.02000045776367,42.275001525878906,42.8650016784668,11738400.0,-0.017155393359552296,-1.0985912466016914,-0.6911818329714962,49.72528547394544,52.7855056911768,-0.46023062258552727,-0.3930388877620885,-1.0845573659564423,-2.5008670219130025,9.216325171015406,0.8599967956542969,0.10017408960763419,0.3437507629394503,-0.9001088762279323,1.587610402106833,-0.27817905664424103,0.9656805825231416,-1.4662762644043,12.802865907422891,-34.39730754166708,0.6219298195836902,5,-0.1550006866455078,-0.33250045776366477,-1.1625003814697266,-2.887500762939453,5.189998626708984,4,0.1317372101466716,-1.7794252119131366,43.1349983215332,-3.1851974822862035,42.59500122070313,-1.4040505236550274,42.79499816894531,0.1317372101466716
7788,2018-05-21,42.349998474121094,42.709999084472656,42.025001525878906,42.40999984741211,9916000.0,-0.0010614927033061328,1.0757506574574458,0.12766216479449385,55.80677613384467,53.75245228697792,-0.21788337252128542,-0.30582951701606476,-1.0282672921003666,-2.4229165510696475,9.925099814405694,0.68499755859375,0.051730336950349454,0.2619989395141573,-0.970974769697591,1.4949726487259056,-0.35448791509171684,0.8784857941200315,-1.3122232973242234,19.938496679101423,-28.669416669066987,0.6164868546058758,5,0.055000305175788355,-0.19749832153320312,-1.003748893737793,-2.842498779296875,4.755001068115234,0,0.1304604893729826,-1.0985912466016914,42.39500045776367,-1.7794252119131366,43.1349983215332,-3.1851974822862035,42.59500122070313,0.1304604893729826
7789,2018-05-22,43.724998474121094,44.375,42.810001373291016,43.349998474121094,16548200.0,0.032467533637344115,-1.1512094342689647,-6.249856952126645,65.75563588370436,54.87913946682044,-1.3534889113611754,-1.5906909818763921,-2.372545102868415,-3.752805924813586,11.295676111921452,2.0250015258789062,0.1378396085902125,1.527998924255371,0.12361782629485418,2.932380022215888,0.8258083752751091,2.230189473235633,-2.5825343532242258,72.3403426412007,19.650171523924257,0.702190548980259,5,-0.9599990844726562,-1.2124977111816406,-2.339998245239258,-4.217498779296875,3.94000244140625,1,0.10600348308699714,1.0757506574574458,42.349998474121094,-1.0985912466016914,42.39500045776367,-1.7794252119131366,43.1349983215332,0.10600348308699714
7790,2018-05-23,43.94499969482422,44.275001525878906,43.40999984741211,43.45500183105469,12248800.0,0.005031474634203503,-1.982754991976007,1.3066609700520833,66.84826815589383,56.3724939212597,-1.4080240694207475,-1.7192702384226806,-2.5558940821655796,-3.9212489103612143,12.7599447605947,0.8650016784667969,0.33153938864754195,1.634000205993651,0.05246717140354917,3.2155332405837527,0.8432336886986036,2.4247667232886982,-2.608583421181166,81.70210279236021,24.8174536241941,0.7907665172950501,5,-0.9724998474121094,-1.4324989318847656,-2.559999465942383,-4.4375,3.645000457763672,2,0.09557403099570672,-1.1512094342689647,43.724998474121094,1.0757506574574458,42.349998474121094,-1.0985912466016914,42.39500045776367,0.09557403099570672
7791,2018-05-24,44.36999893188477,44.7400016784668,43.72000122070313,43.72000122070313,8095000.0,0.009671162589872662,-2.1384739983449808,1.326531724406384,72.78334214704336,58.5030622541343,-1.5692921584429698,-2.109061249929745,-2.9317768028405595,-4.292333833616858,13.781145800721777,1.0200004577636648,0.49984783054518545,1.9679994583129954,0.13855261093797822,3.7974463056880126,1.0532760346254904,2.8827228820005004,-2.851267634660303,86.37190696916373,23.03209949308132,0.9147234236875084,5,-0.9874973297119212,-1.6749973297119212,-3.011248588562019,-4.862499237060554,3.0850028991699148,3,0.07144471624867621,-1.982754991976007,43.94499969482422,-1.1512094342689647,43.724998474121094,1.0757506574574458,42.349998474121094,0.07144471624867621
7792,2018-05-25,44.05500030517578,44.349998474121094,43.99499893188477,44.08000183105469,6272800.0,-0.00709936070074213,-3.8964011364835978,-0.038464021409330196,74.56558814489837,60.40935975532335,-1.0478118901017623,-1.824188923846954,-2.561605041687187,-3.9265414948915662,14.046522269174384,0.375,0.5693964468017043,1.612750816345212,-0.32732869786377705,3.552830330554201,0.6427110592407175,2.5827905734497065,-2.278567377451928,74.76974825809552,5.326769364060368,0.9700397571044957,5,-0.6724987030029297,-1.3599987030029297,-2.761249542236328,-4.5475006103515625,3.520000457763672,4,0.08058107394096359,-2.1384739983449808,44.36999893188477,-1.982754991976007,43.94499969482422,-1.1512094342689647,43.724998474121094,0.08058107394096359
7793,2018-05-29,44.185001373291016,44.38999938964844,43.790000915527344,43.9900016784668,5492400.0,0.002950881108039871,-1.0167974560188746,-7.799511748550503,73.67132686092218,62.0570716414947,-1.014024290776355,-1.9136903302040196,-2.6349132463733937,-3.993459861724162,13.977497801974891,0.5999984741210938,0.6932841674971115,1.6547517776489258,-0.43585738366625293,3.7453609389641045,0.6094471969913329,2.7000563583065187,-2.1714829455077265,71.24351205088371,-1.5209589168286755,1.0453045806575905,5,-0.8024997711181641,-1.489999771118164,-2.8912506103515625,-4.677501678466797,3.3499984741210938,1,0.07694913670947345,-3.8964011364835978,44.05500030517578,-2.1384739983449808,44.36999893188477,-1.982754991976007,43.94499969482422,0.07694913670947345
7794,2018-05-30,44.88999938964844,44.95000076293945,44.09500122070313,44.224998474121094,8086400.0,0.015955595664722155,1.1783326206118856,3.4102664423490747,73.88485727509659,64.6671215156778,-1.5540157313328606,-2.5024440878969543,-3.2735349286461712,-4.631593270534751,15.447198451965056,0.854999542236321,0.8191400381522556,2.2044998168945327,-0.10299563355397368,4.511995267343039,1.050752091670276,3.3582475421187894,-2.6583623018104703,96.10380924543351,25.141019145507684,1.1537477252242545,5,-1.4024982452392578,-2.089998245239258,-3.5962486267089844,-5.382499694824219,2.8850021362304616,2,0.04934284211860929,-1.0167974560188746,44.185001373291016,-3.8964011364835978,44.05500030517578,-2.1384739983449808,44.36999893188477,0.04934284211860929
7795,2018-05-31,45.15999984741211,45.42499923706055,44.724998474121094,44.92499923706055,10903000.0,0.006014712885603846,-1.2047193954175728,0.3533838899533059,78.77555850351575,67.97962650876272,-1.5890092789258219,-2.640435046961059,-3.4799065702526377,-4.84621201620628,17.197609079164614,0.7000007629394531,0.9040422854436088,2.3047502517700167,-0.20799922042250785,4.817499723962541,1.0483755156737544,3.561124987866279,-2.656526392063995,84.45749572104569,13.346746308621078,1.256374736096262,5,-1.4349994659423828,-2.122499465942383,-3.8662490844726562,-5.652500152587891,2.6899986267089844,3,0.055469465823277275,1.1783326206118856,44.88999938964844,-1.0167974560188746,44.185001373291016,-3.8964011364835978,44.05500030517578,0.055469465823277275
7796,2018-06-01,45.209999084472656,45.61999893188477,45.13999938964844,45.26499938964844,7984200.0,0.0011071576002985584,-3.923079932704795,-0.23404324394519838,77.48921809470903,71.0645079110698,-1.4681026857355803,-2.551087337741123,-3.4811478410298307,-4.828001190429134,19.253892113014366,0.47999954223633523,0.9640911488566104,2.1832494735717773,-0.48395911278684167,4.850458059930396,0.8496451803924714,3.5168537667510833,-2.355942535319052,77.59561246802812,8.359946721834262,1.3336042931793095,6,-1.3874988555908203,-2.0749988555908203,-3.916248321533203,-5.7024993896484375,2.3050003051757812,4,0.05264324521812802,-1.2047193954175728,45.15999984741211,1.1783326206118856,44.88999938964844,-1.0167974560188746,44.185001373291016,0.05264324521812802
7797,2018-06-04,46.474998474121094,46.4900016784668,45.56499862670898,45.73500061035156,7549800.0,0.027980522346059855,1.4025919980976345,-13.454431960049938,80.34773482192287,73.79128109863403,-2.3395164719930435,-3.602257271594169,-4.651380975762407,-6.0155445771349605,21.598554330364497,1.2800025939941406,1.1531618530932874,3.195248985290526,0.22862711039284278,6.161870860188209,1.7119380478416844,4.6785599227393675,-3.233709991385126,99.44432592199087,31.25327306138732,1.4833109374488402,6,-1.8249969482421875,-2.904996871948242,-5.006248474121094,-6.537498474121094,1.2050018310546875,0,0.021086678625267696,-3.923079932704795,45.209999084472656,-1.2047193954175728,45.15999984741211,1.1783326206118856,44.88999938964844,0.021086678625267696
7798,2018-06-05,47.01499938964844,47.040000915527344,46.19499969482422,46.5,8378600.0,0.01161917016152314,1.9911418386086206,0.6959471302052725,80.93846136635679,75.47826170781764,-2.400651378744776,-3.8622101494895915,-5.070333623581462,-6.480310387557239,23.95759922883382,0.845001220703125,1.3458302555754216,3.4317499160766616,0.2375839904474617,6.6259158417058615,1.8346669532620652,5.028832878891258,-3.2539167955955364,99.15105166486617,32.24977973538101,1.597082962814599,6,-1.789999008178711,-3.1699981689453125,-5.124998092651367,-6.589998245239258,0.1100006103515625,1,0.011911121568882077,1.4025919980976345,46.474998474121094,-3.923079932704795,45.209999084472656,-1.2047193954175728,45.15999984741211,0.011911121568882077
7799,2018-06-06,47.1500015258789,47.19499969482422,46.42499923706055,47.084999084472656,8988200.0,0.0028714694881009084,8.935568025201812,0.12621848241532205,83.71578206690593,77.35242992015232,-2.2336128876124377,-3.7267588541635135,-5.099404604835577,-6.54339857143308,26.470551730062063,0.7700004577636719,1.617603410828579,3.273752021789541,-0.10446166713381899,6.651965710712901,1.5846451773278645,4.962858866251217,-2.7987136339605954,98.17821268393907,28.85698809145984,1.68910684446168,6,-1.6925010681152273,-3.2275009155273366,-5.1325016021728445,-6.597501754760735,0.5149993896484446,2,0.008165393617684202,1.9911418386086206,47.01499938964844,1.4025919980976345,46.474998474121094,-3.923079932704795,45.209999084472656,0.008165393617684202
7800,2018-06-07,47.25,47.790000915527344,47.099998474121094,47.34500122070313,7813200.0,0.0021208583432645867,-2.4936454591107506,-1.4615023474181095,82.58117635261696,78.44107816521604,-2.028850279308756,-3.5931656303872046,-5.079970961160001,-6.58134853859076,29.196308871082703,0.69000244140625,1.8903139702758978,3.1085004806518555,-0.4590099849135356,6.6760109462172466,1.32474524786916,4.892255713434551,-2.329969747500513,79.62261869459695,10.571773963118275,1.7837552327826967,6,-1.4599990844726562,-3.029998779296875,-5.232500076293945,-6.487501144409173,0.3450012207031321,3,0.011111143404844537,8.935568025201812,47.1500015258789,1.9911418386086206,47.01499938964844,1.4025919980976345,46.474998474121094,0.011111143404844537
7801,2018-06-08,47.47000122070313,47.6349983215332,47.06499862670898,47.18999862670898,6063800.0,0.004656110491071619,-1.1509317172531126,-2.9473578541599035,93.78773965276054,80.57687277720073,-1.970043238713309,-3.5348425596924145,-5.179550939251207,-6.723899767105401,32.086285909936706,0.5699996948242259,2.005367732026869,3.0367515563964886,-0.6209118984889841,6.694415011281961,1.2079198289537487,4.865583283839229,-1.9759768355980754,85.6180060383599,9.061710871819628,1.828831727442737,6,-1.6800003051757884,-3.250000000000007,-5.452501296997077,-6.707502365112305,0.680000305175767,4,0.00800499775955843,-2.4936454591107506,47.25,8.935568025201812,47.1500015258789,1.9911418386086206,47.01499938964844,0.00800499775955843
7802,2018-06-11,47.50500106811523,47.849998474121094,47.2599983215332,47.474998474121094,5432000.0,0.000737304539963457,-1.5652018874339688,0.10715112873118539,94.55490691413061,82.89727056089056,-1.6362662518083795,-3.3086691622632074,-5.105263434581033,-6.68038002041763,34.72455745566929,0.5900001525878906,2.111415903050755,2.7982513427734332,-0.9218474984025065,6.518350183949373,0.9382019221854634,4.658300763361403,-1.5517813769257103,79.15421991112052,-4.375318216729838,1.8600494205879687,6,-1.532501220703118,-3.2550010681152273,-5.463751792907708,-6.7425022125244,0.8050003051757955,0,0.0002104688203010685,-1.1509317172531126,47.47000122070313,-2.4936454591107506,47.25,8.935568025201812,47.1500015258789,0.0002104688203010685
7803,2018-06-12,47.709999084472656,47.95500183105469,47.11999893188477,47.49499893188477,6814400.0,0.004315293374343776,1.3687835812415592,7.1660521296899535,93.17445780025346,85.04055950813022,-1.4401015409103053,-3.2677215484464455,-5.180219774992082,-6.810218222986933,36.91392096666413,0.8350028991699148,2.159016109920948,2.7407493591308594,-1.0520245560215358,6.5335232742832545,0.8443624015546618,4.637136316707057,-1.3774236366968253,83.98677573856652,-0.9185414025097032,1.8963869575761976,6,-1.3699989318847656,-3.4074974060058594,-5.668749809265137,-6.947500228881829,1.1350021362304759,1,-0.0006287734200908224,-1.5652018874339688,47.50500106811523,-1.1509317172531126,47.47000122070313,-2.4936454591107506,47.25,-0.0006287734200908224
7804,2018-06-13,47.3650016784668,47.84500122070313,47.2400016784668,47.6349983215332,6288000.0,-0.007231134198829592,-1.326936338160451,-1.255797448590379,86.07601558394305,85.85172140595547,-0.790202669457031,-2.701293101705815,-4.735039044427438,-6.404397166083925,38.91107638523316,0.6049995422363352,2.229733881512864,2.1672517776489286,-1.6246342230523965,5.959137778350254,0.2713087772982661,4.063194777999591,-0.7079409540351946,33.708086700470716,-49.47077295698253,1.8959430003506614,6,-0.8175010681152344,-2.9750003814697266,-5.427501678466797,-6.592502593994141,1.1699981689453125,2,-0.005067067876319942,1.3687835812415592,47.709999084472656,-1.5652018874339688,47.50500106811523,-1.1509317172531126,47.47000122070313,-0.005067067876319942
7805,2018-06-14,47.27999877929688,47.584999084472656,46.96500015258789,47.31499862670898,5440600.0,-0.0017946351980930864,1.1565151625722303,0.1296306761987662,83.06819728584148,86.47160798274797,-0.41667035059538904,-2.3687528638630155,-4.575210084148431,-6.262998044961243,40.22330898698269,0.6199989318847656,2.321841337552776,1.847999000549322,-1.8444227392016401,5.540420740300284,0.0017881306738445346,3.6942098704247996,-0.36334983354065997,31.817989157031118,-48.85199156096647,1.8462108698754807,6,-0.5199985504150462,-2.724998474121101,-5.228749275207527,-6.319999694824226,1.5,3,0.008143023396164795,-1.326936338160451,47.3650016784668,1.3687835812415592,47.709999084472656,-1.5652018874339688,47.50500106811523,0.008143023396164795
7806,2018-06-15,47.584999084472656,47.625,47.125,47.24499893188477,9489200.0,0.006450937247260091,1.3809411358661592,-9.714332425071861,90.20500307608901,87.56686001098865,-0.3904030944802983,-2.448829451438044,-4.816255183244962,-6.508138325167167,41.720825931256186,0.5,2.383885470897198,1.9304992675781278,-1.715131482017334,5.57613001717359,0.10768389278039336,3.7533146423758623,-0.6199989318847656,62.626048558316604,-18.014065135456953,1.8228153747977314,6,-0.5099983215332031,-3.029998779296875,-5.494998931884766,-6.44999885559082,0.920001983642571,4,0.00021019515441667025,1.1565151625722303,47.27999877929688,-1.326936338160451,47.3650016784668,1.3687835812415592,47.709999084472656,0.00021019515441667025
7807,2018-06-18,47.97999954223633,48.31499862670898,47.25500106811523,47.36999893188477,7662600.0,0.008300944948269606,-1.523814713896415,1.7941186370317346,90.76261185957334,88.6584322880127,-0.6140414380437065,-2.5338755031062306,-5.11689111136922,-6.839815291003717,43.72027924486371,1.05999755859375,2.415408641837871,2.0462497711181626,-1.3981801819660618,5.490679724202387,0.32403479457605044,3.768464747660275,-1.0149993896484375,75.18522495436525,-6.369059698880562,1.7222149765421124,6,-0.6100006103515625,-3.0375003814697266,-5.8899993896484375,-6.844999313354492,0.8600006103515625,0,0.0035431843531579243,1.3809411358661592,47.584999084472656,1.1565151625722303,47.27999877929688,-1.326936338160451,47.3650016784668,0.0035431843531579243
7808,2018-06-19,47.875,47.92499923706055,47.31999969482422,47.40499877929688,5693200.0,-0.00218840231842643,1.1228065478979,0.7704930334942566,86.80641659313235,89.00183612426007,-0.41820002064097395,-2.1014776230642127,-4.90342278439509,-6.671539804257591,46.204570051720104,0.6599998474121094,2.4789538012469663,1.6650001525878935,-1.4385923695827856,4.7685926747585725,0.1132038915025575,3.2167964136732294,-0.75,67.40747229396409,-11.798030852155634,1.5517962610853386,6,-0.2350006103515625,-2.7049999237060547,-6.091249465942383,-6.135000228881836,0.8849983215332031,1,0.009086190564825625,-1.523814713896415,47.97999954223633,1.3809411358661592,47.584999084472656,1.1565151625722303,47.27999877929688,0.009086190564825625
7809,2018-06-20,48.36000061035156,48.40999984741211,47.9000015258789,48.18999862670898,6138200.0,0.010130561051729714,2.7777589397985802,0.3617054087397128,87.47073091199856,89.54511996419136,-0.797363488054458,-2.3414801871662263,-5.2682139530757865,-7.09978129327591,47.50873077612582,0.5349998474121094,2.419322769689998,1.918250656127931,-1.094929873607498,4.93143118586336,0.41166039126022014,3.424840920995642,-1.1049995422363352,96.53984445535615,17.255176017518906,1.506590264867713,6,-0.6725006103515625,-3.1424999237060547,-6.505000114440918,-6.620000839233398,-0.08499908447266336,2,0.01002896203950332,1.1228065478979,47.875,-1.523814713896415,47.97999954223633,1.3809411358661592,47.584999084472656,0.01002896203950332
7810,2018-06-21,48.14500045776367,48.27999877929688,47.49499893188477,48.00500106811523,6338600.0,-0.004445826093349314,2.829304601871878,0.8235162122742136,83.08906949799986,88.35637883588464,-0.4940064840809981,-1.892734738209512,-4.927866158636618,-6.831250746302587,48.6069109692584,0.8650016784667898,2.3045790083460105,1.4932504653930678,-1.3689081015943643,4.3554090323805,0.06217118189935178,2.924329748886784,-0.8250007629394531,79.37747695596028,-0.11585369116619404,1.431079283493715,6,-0.4575004577636719,-2.927499771118164,-6.212499618530273,-6.405000686645508,0.23999786376953125,3,0.008100516895634291,2.7777589397985802,48.36000061035156,1.1228065478979,47.875,-1.523814713896415,47.97999954223633,0.008100516895634291
7811,2018-06-22,47.540000915527344,48.224998474121094,47.334999084472656,48.165000915527344,7841800.0,-0.01256619662444658,1.389275766016713,-4.46430517711149,64.1059868996781,84.97316550094547,0.13630014603997154,-1.0941683997678098,-4.209701757446112,-6.171863258874453,49.333760327097366,0.8899993896484375,2.1427685617810113,0.7297508239746122,-1.9453557285082042,3.4048573764574286,-0.607802452266796,2.0673041002160204,0.8699989318847656,24.675337543266775,-50.13410169997303,1.3375532762414086,6,0.14749908447265625,-2.322500228881836,-5.432500839233398,-5.782501220703125,1.0900001525878835,4,0.026083252837391768,2.829304601871878,48.14500045776367,2.7777589397985802,48.36000061035156,1.1228065478979,47.875,0.026083252837391768
7812,2018-06-25,47.60499954223633,48.04999923706055,47.28499984741211,47.63999938964844,5661200.0,0.0013672407542539844,-1.266667420187966,0.055999755859375,58.93939831806495,81.16927000292452,0.09719959804495915,-0.9271067876294623,-4.137975995446084,-6.1813043219013935,50.06633618119314,0.7649993896484375,1.9988625337389223,0.6172494888305664,-1.740359788372146,2.974858766033279,-0.5615551497707898,1.7960541274319226,0.7835002899169936,28.444417317708332,-41.497872822356285,1.1788046386013564,6,0.08250045776367188,-2.3874988555908203,-5.497499465942383,-5.847499847412109,0.6000022888183594,0,0.018905609379964217,1.389275766016713,47.540000915527344,2.829304601871878,48.14500045776367,2.7777589397985802,48.36000061035156,0.018905609379964217
7813,2018-06-26,47.584999084472656,47.6150016784668,46.81000137329102,47.04499816894531,5374800.0,-0.00042013355647507744,1.6833070545750233,-15.42866485013624,56.82885230822311,77.9195851945112,0.10907447487135613,-0.6738767893090056,-4.002520588072471,-6.103542174677358,50.85825835974056,0.8050003051757741,1.7730876115752707,0.42724914550781534,-1.5369211849342221,2.391419475949853,-0.5548360197131998,1.4093343107288305,0.7593607482910159,48.43740314235964,-17.192429349712853,0.9820851652210186,6,0.02500152587890625,-2.3674983978271484,-5.433749198913574,-5.8274993896484375,1.1450004577636719,1,0.026373880261873373,-1.266667420187966,47.60499954223633,1.389275766016713,47.540000915527344,2.829304601871878,48.14500045776367,0.026373880261873373
7814,2018-06-27,47.10499954223633,48.15499877929688,47.06999969482422,47.61000061035156,5050200.0,-0.010087202930995853,-2.7739048516250837,-0.9351855776430862,47.96633220729275,74.01937796356133,0.6127515222777831,-0.020476452453905836,-3.4217077491226036,-5.5549725045414675,51.439187408096444,1.0849990844726634,1.5190992690168983,-0.16350040435791158,-1.8140258664506774,1.4870250577348543,-0.988763135404298,0.6617623266884749,1.147298782958984,20.06793806166278,-41.98290282142555,0.8252627310463843,6,0.5050010681152344,-1.4949989318847656,-4.826250076293945,-5.347499847412109,1.6899986267089844,2,0.03513424892007344,1.6833070545750233,47.584999084472656,-1.266667420187966,47.60499954223633,1.389275766016713,47.540000915527344,0.03513424892007344
7815,2018-06-28,47.665000915527344,47.81999969482422,47.0099983215332,47.21500015258789,5973000.0,0.011888363841058736,1.131587268921693,-0.8910887349584161,52.4967958486702,69.82957716051479,0.12639804446450142,-0.4038949906937148,-3.867957943788099,-6.023210788337728,51.6963884283425,0.8100013732910156,1.3264684673657214,0.2712509155273466,-1.0536365086777195,1.5961383397324127,-0.3911927965751829,0.9336946276298761,0.5007595925537132,60.42411971973355,1.298419237608627,0.662443712102532,6,-0.05500030517578125,-1.7550010681152344,-5.026250839233398,-5.5475006103515625,1.4650001525878835,3,0.012797662826706135,-2.7739048516250837,47.10499954223633,1.6833070545750233,47.584999084472656,-1.266667420187966,47.60499954223633,0.012797662826706135
7816,2018-06-29,47.59000015258789,48.224998474121094,47.584999084472656,48.03499984741211,5812000.0,-0.0015734975663248552,-1.8131728092826722,-0.9888865341414826,51.07730153419506,65.42009823547276,0.22594314771362178,-0.14909237317955615,-3.669027961299662,-5.855392616903913,51.95593936524631,0.6399993896484375,1.18706582066266,0.07725009918213033,-0.7593253222130727,0.9138255205773334,-0.34103761151547474,0.4955378098797354,-0.7799987792968679,55.123701584922124,-1.4078625995714518,0.4182877106976027,6,0.020000457763671875,-1.5249996185302734,-4.847499847412109,-5.472499847412109,1.779998779296882,4,0.016705151636820847,1.131587268921693,47.665000915527344,-2.7739048516250837,47.10499954223633,1.6833070545750233,47.584999084472656,0.016705151636820847
7817,2018-07-02,47.45500183105469,47.55500030517578,47.11000061035156,47.39500045776367,5682800.0,-0.002836695127135025,2.4230966738559503,-0.1348346391893977,46.70971285912297,60.96490893169395,0.3113843216823895,0.06649923346995479,-3.40653499072603,-5.629096138173878,51.42740354481834,0.4799995422363281,1.0796569932604712,-0.10674839019775106,-0.7877250506508773,0.5742282702553752,-0.44723672042431417,0.23373994002881204,-0.6167005157470626,45.58316461463364,-7.166694763524887,0.3404883302265635,7,0.154998779296875,-1.355001449584961,-4.416250228881836,-5.155000686645508,2.4099998474121094,0,0.024760282198358574,-1.8131728092826722,47.59000015258789,1.131587268921693,47.665000915527344,-2.7739048516250837,47.10499954223633,0.024760282198358574
7818,2018-07-03,47.57500076293945,47.88999938964844,47.42499923706055,47.63999938964844,2616600.0,0.0025286888052806766,-1.547934324801689,-1.0832856507088817,52.87669858469565,57.12112756199363,0.16131978259150515,-0.00990239373189894,-3.4071054324344345,-5.641482500415222,50.6914017718191,0.4650001525878906,0.9100481620363894,-0.014749526977539062,-0.6452502111426028,0.6157511571875247,-0.3299998690600745,0.3005008151049964,-0.7089655044555556,46.50225271188835,-8.298681557392449,0.31525034208253233,7,-0.030000686645500707,-1.4750003814697266,-4.536249160766602,-5.274999618530273,2.329998016357429,1,0.013242271319226173,2.4230966738559503,47.45500183105469,-1.8131728092826722,47.59000015258789,1.131587268921693,47.665000915527344,0.013242271319226173
7819,2018-07-05,47.53499984741211,47.81499862670898,47.31999969482422,47.67499923706055,5192000.0,-0.0008407969497817858,1.357148047229837,2.1538822700862728,53.5367697710863,53.83753870344768,0.08044735789465562,0.06368570581670951,-3.243421716494325,-5.5032280799923825,49.77580025257248,0.4949989318847585,0.6849523010786172,-0.07400035858154297,-0.6705660095471657,0.5225652923840798,-0.3722831840643579,0.22428246690127196,-0.6417853246154692,43.20999670334846,-13.899222941659325,0.29828282548281293,7,-0.017499923706054688,-1.2824993133544922,-4.496248245239258,-5.23499870300293,2.8149986267089844,3,0.02513936465047184,-1.547934324801689,47.57500076293945,2.4230966738559503,47.45500183105469,-1.8131728092826722,47.59000015258789,0.02513936465047184
7820,2018-07-06,47.7750015258789,47.974998474121094,47.47000122070313,47.4900016784668,5006000.0,0.0050489466548269135,-2.107668110379566,-2.0357220708446357,52.6836496082931,52.56839011551601,-0.2431253227788659,-0.1422613231739973,-3.358270321737642,-5.643142014293154,48.58356102507281,0.5049972534179616,0.514186567134935,0.13975124359129865,-0.43614607835595365,0.7156485655385509,-0.1481974173823275,0.4276999045649248,-0.8551513240557682,59.641451982619365,3.0966430634030004,0.2879486609736266,7,-0.25750160217284446,-1.2075023651122976,-4.6312503814697195,-5.370000839233391,1.8999977111816477,4,0.02135000754555505,1.357148047229837,47.53499984741211,-1.547934324801689,47.57500076293945,2.4230966738559503,47.45500183105469,0.02135000754555505
7821,2018-07-09,47.849998474121094,48.07500076293945,47.71500015258789,48.0,4201000.0,0.0015697947848640759,1.399979655154875,-0.5263214252252142,47.98134824778492,51.35082899659601,-0.30119905233494393,-0.19745371936225808,-3.3331928464732385,-5.615321664002536,47.41932795754275,0.3600006103515625,0.2849306674579921,0.19574832916259766,-0.38226347798042326,0.7737601363056186,-0.09325757440891635,0.48475423273411167,-0.9040453068520051,76.68370432740771,21.567463786100163,0.28900590357151057,7,-0.33249855041503906,-1.0749988555908203,-4.468748092651367,-5.207498550415039,2.6500015258789062,0,0.026750316297008858,-2.107668110379566,47.7750015258789,1.357148047229837,47.53499984741211,-1.547934324801689,47.57500076293945,0.026750316297008858
7822,2018-07-10,47.51499938964844,47.79999923706055,47.18500137329102,47.76499938964844,9527800.0,-0.007001026022055878,2.8437403142359425,1.6666497126290627,44.78259523483076,50.0123559884413,0.02200500161228547,0.14580849787405725,-2.922515308664586,-5.186552681856924,45.758593763228184,0.664997100830071,0.06696045411258922,-0.1397506713867216,-0.7172360225390406,0.43773467976559743,-0.4284933469628811,0.14899200418943792,-0.5434653162423118,37.07845423217327,-15.802131265351107,0.28874267557615885,7,0.10249900817871094,-0.5275001525878906,-4.036249160766602,-4.774999618530273,1.9799995422363352,1,0.03904029392959352,1.399979655154875,47.849998474121094,-2.107668110379566,47.7750015258789,1.357148047229837,47.53499984741211,0.03904029392959352
7823,2018-07-11,47.68000030517578,47.88000106811523,47.25500106811523,47.2750015258789,5032000.0,0.003472606916697041,-1.808990690417727,-1.6199951171875284,39.137365784694886,49.03135971926376,-0.1431573417087293,-0.022719947389624906,-2.9817638105314046,-5.2671291260016275,44.29482287233165,0.625,0.006586680648837273,0.02675018310547017,-0.5502866113391889,0.6037869775501292,-0.2617682141168629,0.31526858032780325,-0.6833969437553549,55.617895657242435,7.918704314745725,0.2885183972223298,7,-0.06250190734863281,-0.3775005340576172,-3.5699987411499023,-4.504999160766602,2.0849990844726562,2,0.04582637079081198,2.8437403142359425,47.51499938964844,1.399979655154875,47.849998474121094,-2.107668110379566,47.7750015258789,0.04582637079081198
7824,2018-07-12,47.125,47.68000030517578,47.09500122070313,47.51499938964844,8791800.0,-0.011640106997137245,-1.6000135634600892,-0.9629643583753881,35.302576076883255,47.120890855731886,0.4637462567738524,0.5411217185932031,-2.3046476082228224,-4.6292761490707335,42.65343527423895,0.5849990844726491,-0.04540088396767317,-0.5162500381469712,-1.1274947442694696,0.09499466797552714,-0.821872391208224,-0.2106276850857185,-0.10382873632556056,3.061101358110009,-38.952575209162774,0.30562235306125046,7,0.5349998474121094,0.2924995422363281,-2.589999198913574,-3.674999237060547,3.049999237060547,3,0.05899201653680386,-1.808990690417727,47.68000030517578,2.8437403142359425,47.51499938964844,1.399979655154875,47.849998474121094,0.05899201653680386
7825,2018-07-13,47.665000915527344,47.68999862670898,47.09500122070313,47.13999938964844,4376000.0,0.011458905369280403,1.0695671788339587,-1.3461598654094449,51.835536634550756,47.20513920021584,-0.08521603523743693,0.033142311836471094,-2.7130952303573252,-5.070388023744734,41.45438790642278,0.5949974060058452,-0.07568017964374008,0.004500770568846235,-0.5826145200071551,0.5916160611448475,-0.28905687471915087,0.29805841585684334,-0.6197531076439731,58.1632613341323,13.379876938463369,0.29355764528799905,7,-0.07999992370605469,-0.05500030517578125,-2.9750003814697266,-4.137500762939453,3.1599998474121094,4,0.05633058862942519,-1.6000135634600892,47.125,-1.808990690417727,47.68000030517578,2.8437403142359425,47.51499938964844,0.05633058862942519
7826,2018-07-16,47.59500122070313,47.79499816894531,47.34500122070313,47.71500015258789,3691000.0,-0.0014685763868601542,2.2143217210043225,-0.22856872974581938,49.85339703840773,47.5544374423586,-0.016128410550422245,0.10954625586134625,-2.5101268499201765,-4.896671046228015,40.20873225800822,0.4499969482421804,-0.03398274787436151,-0.06599903106688743,-0.6528605188656087,0.5208624567318338,-0.3594297749662516,0.22743171283247676,-0.5261583994950101,63.69427989678563,16.1483125797195,0.2934307438993617,7,-0.010000228881843043,0.014999389648430395,-2.5900001525878977,-3.770000457763679,5.634998321533196,0,0.043702026746721634,1.0695671788339587,47.665000915527344,-1.6000135634600892,47.125,-1.808990690417727,47.68000030517578,0.043702026746721634
7827,2018-07-17,48.1500015258789,48.36999893188477,47.55500030517578,47.55500030517578,6034400.0,0.011660894861671878,-1.739485561881339,-4.958387640271081,57.16099474161583,48.03047034868306,-0.5164898317146935,-0.45541423079531285,-2.9112010188621937,-5.348144653734131,38.70083750709149,0.8149986267089915,-0.039145985438509,0.4805011749267507,-0.1302528185981302,1.0912551684516316,0.17512417816431025,0.7858781716891912,-1.0580355916125157,82.74527051487922,33.8533589025993,0.30537699676243973,7,-0.4175014495849467,-0.5400009155273366,-3.1450004577636648,-4.325000762939446,4.729999542236328,1,0.0488057819241825,2.2143217210043225,47.59500122070313,1.0695671788339587,47.665000915527344,-1.6000135634600892,47.125,0.0488057819241825
7828,2018-07-18,48.31000137329102,48.415000915527344,47.86999893188477,48.18000030517578,5564200.0,0.0033229458430261705,2.205892582661045,0.21848874185773626,66.62071491109927,49.48424203090672,-0.6272249338713749,-0.6125601955663669,-2.897090032081543,-5.415090745199727,37.127896114560585,0.545001983642571,-0.026540972053503253,0.6187509536743221,-0.05095396752155068,1.2884558748701949,0.2838984930763857,0.9536034142722585,-1.1669141191199017,92.0454873854873,37.87552137237222,0.33485246059793744,7,-0.5550003051757884,-0.697500228881843,-3.198751449584968,-4.455001831054695,5.414997100830071,2,0.02452903177206056,-1.739485561881339,48.1500015258789,2.2143217210043225,47.59500122070313,1.0695671788339587,47.665000915527344,0.02452903177206056
7829,2018-07-19,48.84500122070313,48.98500061035156,48.25,48.290000915527344,5905200.0,0.011074308263379518,-1.3149547644507456,4.269198039848408,66.3889000739629,51.00704763820336,-1.0693084564079314,-1.1693133045581732,-3.259294634233619,-5.860086514851709,35.39418085646218,0.7350006103515625,0.03465923521262937,1.1295007705688533,0.33444366559575656,1.9245578755419501,0.731972218082305,1.5270293230554017,-1.6255991468506394,92.59262249420766,37.593884686630005,0.39752855248654756,7,-0.8050003051757884,-0.947500228881843,-3.5237503051757884,-4.937500000000007,5.18499755859375,3,0.018835052634933014,2.205892582661045,48.31000137329102,-1.739485561881339,48.1500015258789,2.2143217210043225,47.59500122070313,0.018835052634933014
7830,2018-07-20,48.53499984741211,49.0099983215332,48.47999954223633,48.63000106811523,5287400.0,-0.006346634569427079,-4.1706736136955715,-0.17117327651383477,62.32072907983711,52.60031217509805,-0.7153955985629352,-0.8733744298048691,-2.797653394055601,-5.448675255663844,34.36699565811446,0.529998779296875,0.055992979739826865,0.799999427795413,-0.056192149412410686,1.6561910050032367,0.37190363919150116,1.2280952163993248,-1.1743498906396894,71.47151344081698,15.807456367191634,0.42809578860391195,7,-0.4825000762939453,-0.625,-3.066248893737793,-4.627498626708984,5.194999694824219,4,0.03379003594940544,-1.3149547644507456,48.84500122070313,2.205892582661045,48.31000137329102,-1.739485561881339,48.1500015258789,0.03379003594940544
7831,2018-07-23,48.77999877929688,49.06000137329102,48.54999923706055,48.58000183105469,4408200.0,0.005047881583496894,-2.9230611226855796,-2.1052039832960885,66.7933719992497,55.04595403781127,-0.9103319095249987,-1.0758732675578315,-2.875045264684495,-5.632681927871367,33.60314183188804,0.5250015258789134,0.08820181140986705,0.9829984664917077,0.014095548078671527,1.951901384904744,0.49854700728518964,1.4674499256982259,-1.2544139860483838,81.39518968283548,23.445716720149548,0.4844514592065178,7,-0.7024974822998047,-0.8449974060058594,-3.1224985122680735,-4.644998550415046,5.025001525878899,0,0.04192296094337977,-4.1706736136955715,48.53499984741211,-1.3149547644507456,48.84500122070313,2.205892582661045,48.31000137329102,0.04192296094337977
7832,2018-07-24,48.50500106811523,48.93999862670898,48.26499938964844,48.93999862670898,4872000.0,-0.005637509595395218,2.103462186053005,-2.1750209811550305,61.34147135719521,57.51307687920019,-0.5365591145899984,-0.7694422706943485,-2.4450755127870423,-5.298949190045526,32.67782638280216,0.6749992370605398,0.1040574243373058,0.6630006790161076,-0.350910118109816,1.6769114761420312,0.15604528045314936,1.1699560775790658,-0.7952862852616249,53.36141457660033,-5.7867115648323235,0.5069553985629606,7,-0.42749977111814985,-0.5699996948242045,-2.69000053405761,-4.292499542236321,5.764999389648445,1,0.0974126042691108,-2.9230611226855796,48.77999877929688,-4.1706736136955715,48.53499984741211,-1.3149547644507456,48.84500122070313,0.0974126042691108
7833,2018-07-25,48.84000015258789,48.91999816894531,48.3849983215332,48.540000915527344,5311000.0,0.0069064854570815015,1.326110212713024,-0.689657289181984,64.8464311939186,60.795727447759674,-0.7707618622726216,-1.0599428675949554,-2.6317157420170076,-5.579135691600655,32.5857720199486,0.5349998474121094,0.14582146497277648,0.9352497100830064,-0.16348393608529221,2.033983356251305,0.3858828869988571,1.4846165331671557,-0.9682509788817981,72.8394015173986,11.192918343837121,0.5493668230841479,7,-0.7624988555908132,-0.9049987792968679,-2.683751106262207,-4.447500228881836,5.4199981689453125,2,0.08271910120608927,2.103462186053005,48.50500106811523,-2.9230611226855796,48.77999877929688,-4.1706736136955715,48.53499984741211,0.08271910120608927
7834,2018-07-26,48.7599983215332,49.47000122070313,48.64500045776367,49.01499938964844,4894800.0,-0.001638039123766255,-2.4020874790583826,-0.8500057220604504,61.62925077847805,61.88391790819604,-0.48550120449304757,-0.8955086007242841,-2.4120255198298963,-5.445667062026985,32.243897048054436,0.8250007629394602,0.2315507185610386,0.7724979400634737,-0.3219060653860737,1.8669019455130211,0.22529593733870001,1.3196999427882474,-0.7456588838769207,41.0786871129906,-19.961307679546124,0.5472020027247753,7,-0.352497100830071,-0.6199970245361257,-2.3549985885620117,-4.367498397827148,6.225002288818359,3,0.10182527324647728,1.326110212713024,48.84000015258789,2.103462186053005,48.50500106811523,-2.9230611226855796,48.77999877929688,0.10182527324647728
7835,2018-07-27,48.2750015258789,49.14500045776367,48.165000915527344,48.82500076293945,3510800.0,-0.00994661223029869,-1.545451843191265,2.1568507188056585,54.57484778156089,62.408523546324176,0.10630267351176315,-0.3820571932953598,-1.78364848032259,-4.913951677212786,31.64480577863426,0.9799995422363281,0.3208472947392167,0.2570011138915973,-0.8335532182770464,1.347555446060241,-0.2882760521927281,0.8022782799759227,1.194999694824233,8.429163573010651,-48.54045118522926,0.5452771660843229,7,0.23749923706055398,-0.13500022888182173,-1.8225011825561452,-3.835000991821282,7.444999694824233,4,0.11921278242389888,-2.4020874790583826,48.7599983215332,1.326110212713024,48.84000015258789,2.103462186053005,48.50500106811523,0.11921278242389888
7836,2018-07-30,48.3849983215332,48.90999984741211,48.2750015258789,48.54999923706055,4374800.0,0.0022785456691356565,-2.2987396456738876,0.30000208074684553,59.84162944742908,62.70637184697009,0.13427179742330964,-0.45264845211191584,-1.7634390536504156,-4.962064853431727,30.688280264116973,0.6349983215332102,0.4862026946445823,0.3272480010986314,-0.7555474753700366,1.4100434775672994,-0.21414973713569907,0.8686457393329619,1.085002899169929,16.858034832124037,-40.86677255162532,0.5413977382343329,7,0.2850017547607493,-0.2449970245361257,-1.9324979782104492,-3.944997787475586,7.180000305175774,0,0.11046814934629001,-1.545451843191265,48.2750015258789,-2.4020874790583826,48.7599983215332,1.326110212713024,48.84000015258789,0.11046814934629001
7837,2018-07-31,48.63000106811523,48.834999084472656,48.2599983215332,48.45500183105469,6127800.0,0.005063609694763382,-1.0353783935238636,-1.0605955518564327,60.55557298073052,62.03246718804023,-0.03965254954744779,-0.6378106148625946,-1.8488480615968044,-5.143370605227425,30.512177028633715,0.5750007629394531,0.5576226625507275,0.513500785827631,-0.5590517745094203,1.5860533461646824,-0.0227754943408911,1.0497770659961532,0.8139001464843858,35.632187267975105,-21.435497671434916,0.5362762801685248,7,0.1875000000000071,-0.48999977111814985,-2.1775007247924734,-4.19000053405761,6.66999816894532,1,0.10641577469455576,-2.2987396456738876,48.3849983215332,-1.545451843191265,48.2750015258789,-2.4020874790583826,48.7599983215332,0.10641577469455576
7838,2018-08-01,48.20500183105469,48.92499923706055,48.01499938964844,48.5,5472600.0,-0.008739445357306308,-1.6962836539548343,-1.6857111716621938,62.35701416240669,61.584479864533975,0.4122373407922595,-0.17201245195930426,-1.2644523666016028,-4.656578850627739,29.85927127763056,0.9099998474121094,0.6409273190701938,0.057001495361326704,-0.9851641094347627,1.0991671001574161,-0.46408130703671446,0.5780842977593679,1.2133213775634815,13.058570604582812,-48.7404118624908,0.5210828023980432,8,0.5374984741210938,-0.06500053405761008,-1.7525014877319336,-3.7650012969970703,6.759998321533203,2,0.12581679071323637,-1.0353783935238636,48.63000106811523,-2.2987396456738876,48.3849983215332,-1.545451843191265,48.2750015258789,0.12581679071323637
7839,2018-08-02,48.72999954223633,48.76499938964844,47.959999084472656,48.13999938964844,6055400.0,0.010890938517575721,1.4393954281420687,-2.0000129312574355,62.227331853000216,61.57410239488543,-0.14615907472428802,-0.635474599634108,-1.6649938324204,-5.114507187840488,29.315129328306575,0.8050003051757812,0.6661919498347544,0.5222492218017578,-0.5089045230671942,1.5534029666707099,0.006672349367285335,1.0378260942362303,0.6321907136230536,64.97886627972483,2.6076295788013724,0.5155768724344754,8,-0.0149993896484375,-0.48999977111816406,-2.316248893737793,-4.289999008178711,6.674999237060554,3,0.11348243035594119,-1.6962836539548343,48.20500183105469,-1.0353783935238636,48.63000106811523,-2.2987396456738876,48.3849983215332,0.11348243035594119
7840,2018-08-03,48.79499816894531,49.1349983215332,48.375,48.92499923706055,4275200.0,0.0013338523972823424,1.7636340937307098,-0.22034073643034946,63.793097400387765,61.24073855056744,-0.19042350142198927,-0.6536526834351548,-1.6093072878664927,-5.110020382182952,28.77365331268946,0.7599983215332031,0.6443401995706068,0.536248016357419,-0.5056267690472609,1.578122801762099,0.015310623655082622,1.0571854090597554,0.4830606166308655,71.06379801246027,8.493923330135488,0.5209373927023391,8,-0.07999801635742188,-0.5549983978271484,-2.18499755859375,-4.264997482299805,6.400001525878906,4,0.12685731475948203,1.4393954281420687,48.72999954223633,-1.6962836539548343,48.20500183105469,-1.0353783935238636,48.63000106811523,0.12685731475948203
7841,2018-08-06,49.13000106811523,49.19499969482422,48.790000915527344,48.79499816894531,3398800.0,0.006865517199324822,-1.347836663386371,-2.576924205522408,61.86442008658348,61.29884396494391,-0.5258569183157462,-0.9358243871930014,-1.8309450778929985,-5.3695312461141,28.13972159520923,0.404998779296875,0.5915759400524649,0.8072507858276268,-0.2849434774328614,1.899445049088115,0.2611536541973791,1.3533479174578744,0.06897413539473973,94.73695590397412,33.28492153174484,0.5460971316302452,8,-0.41500091552733664,-0.8474998474120952,-2.3700008392333913,-4.6000003814697195,6.014999389648445,0,0.1341339305784126,1.7636340937307098,48.79499816894531,1.4393954281420687,48.72999954223633,-1.6962836539548343,48.20500183105469,0.1341339305784126
7842,2018-08-07,49.36999893188477,49.42499923706055,48.77999877929688,49.13000106811523,4524800.0,0.004884955394908408,2.6857329700272072,0.7164053336977768,62.58907019057202,61.04802607568318,-0.7043178464363606,-1.0853724228747126,-1.9422967925284738,-5.527563951259012,28.528279817033876,0.6450004577636648,0.582158303832415,0.9544986724853572,-0.1636234873748421,2.0726208323455566,0.395437592555254,1.5135597524154605,-1.4099998474121165,96.24571334831485,37.06639386617756,0.5590610799301009,8,-0.6549987792968821,-1.0874977111816406,-2.532498359680183,-4.839998245239265,5.120002746582024,1,0.12548105790667274,-1.347836663386371,49.13000106811523,1.7636340937307098,48.79499816894531,1.4393954281420687,48.72999954223633,0.12548105790667274
7843,2018-08-08,49.8650016784668,49.95000076293945,49.4900016784668,49.54999923706055,4771000.0,0.010026387629964884,-1.1149501894205136,1.3125218552308724,62.23023787459765,61.11480241969648,-1.1606930216236293,-1.4843927930525638,-2.3044399740770416,-5.937449904593024,29.066838261265843,0.5800018310546804,0.5441251838651553,1.3402513504028306,0.10397347651893796,2.5765292242867233,0.7221124134608843,1.958390287344777,-1.8757025909423817,95.7286928251164,39.09151978896895,0.618138936941947,8,-0.9100017547607422,-1.3425006866455078,-3.0100011825561523,-5.335000991821289,4.519996643066406,2,0.10899423193924695,2.6857329700272072,49.36999893188477,-1.347836663386371,49.13000106811523,1.7636340937307098,48.79499816894531,0.10899423193924695
7844,2018-08-09,49.90499877929688,50.224998474121094,49.724998474121094,50.0,4639400.0,0.000802107680412556,-1.1977933532311613,-0.3015888393721921,67.5641335382189,62.558056392658486,-1.1412008145482346,-1.3759883142963645,-2.2311011340725386,-5.8910738028920875,30.016268051913507,0.5,0.554807964011296,1.241248512268072,0.04307584151335675,2.4394211830227874,0.6421621768907144,1.8403348476454298,-1.8372716247558643,82.70270493189251,26.787721976397833,0.5990863353773589,8,-0.8125000000000071,-1.2449989318847727,-3.082498550415046,-5.374998092651374,4.075000762939446,3,0.10139267602567603,-1.1149501894205136,49.8650016784668,2.6857329700272072,49.36999893188477,-1.347836663386371,49.13000106811523,0.10139267602567603
7845,2018-08-10,50.349998474121094,50.6150016784668,49.68000030517578,49.8650016784668,7651000.0,0.008916936293139832,-1.1871388862862675,-5.10516382910414,69.14638049550219,63.59191762022215,-1.4090893996612905,-1.696501483321775,-2.5639614645994016,-6.249828349956033,31.13532104472543,0.9350013732910156,0.5315994738828209,1.5519983291626005,0.2297469427767993,2.8742497155484017,0.8908726359696999,2.213124022355501,-2.1528350404052716,85.55843129917776,31.5088409621264,0.6611256931929005,8,-1.0624980926513672,-1.4949970245361328,-3.464998245239258,-5.819997787475586,4.185001373291016,4,0.10039722856742417,-1.1977933532311613,49.90499877929688,-1.1149501894205136,49.8650016784668,2.6857329700272072,49.36999893188477,0.10039722856742417
7846,2018-08-13,49.67499923706055,50.74499893188477,49.6150016784668,50.63000106811523,6956600.0,-0.013406142155247158,-1.1023264396531054,-1.9690889498894764,63.00000169542394,63.86352081074365,-0.5943637478137163,-0.9040345327235997,-1.7839662140419676,-5.499936399640262,32.22989703644043,1.1299972534179759,0.5203393555336362,0.7729991912841783,-0.47602214098332496,2.0220205235516815,0.14848852515042665,1.3975098574179299,-1.2844087437646436,45.547093550346844,-8.2347210909859,0.6245106661337521,8,-0.32250022888183594,-0.7549991607665945,-2.6324996948242188,-5.144998550415039,5.01499938964843,0,0.11112230583881755,-1.1871388862862675,50.349998474121094,-1.1977933532311613,49.90499877929688,-1.1149501894205136,49.8650016784668,0.11112230583881755
7847,2018-08-14,50.5,50.59500122070313,49.79999923706055,49.79999923706055,9137800.0,0.01660796729965419,-1.2714317633146617,-0.7329836867081078,66.63328484049731,64.33866199719817,-1.2585607109940824,-1.627389468516924,-2.533000542704812,-6.229477686646675,32.742666462570554,0.9200019836425852,0.6070920006420195,1.4805000305175753,0.09468958486844059,2.86631047616671,0.7875948076930115,2.173405253342139,-1.8739686628452077,80.47813003434709,27.904592975617263,0.6929052228245669,8,-1.147500991821289,-1.5799999237060476,-3.353750228881836,-5.969999313354492,4.275001525878899,1,0.09198020708442911,-1.1023264396531054,49.67499923706055,-1.1871388862862675,50.349998474121094,-1.1977933532311613,49.90499877929688,0.09198020708442911
7848,2018-08-15,49.49499893188477,50.5,49.43500137329102,50.04499816894531,6394400.0,-0.019901011249806477,-2.179127167136437,-0.7857123394422817,56.213029962981665,63.67040623164054,-0.05736239721107239,-0.5576505111093581,-1.47955348412777,-5.124950426115753,32.923660512386746,1.0649986267089773,0.6436600147079687,0.4162490844726605,-0.9429097384443992,1.7754079073897202,-0.2633303269858658,1.0958284959311868,-0.657070835256981,4.579974840423054,-47.40495476376898,0.6795794114585291,8,0.06500053405761008,-0.5749988555908203,-2.192500114440925,-4.964998245239265,5.360000610351555,2,0.10091934244621692,-1.2714317633146617,50.5,-1.1023264396531054,49.67499923706055,-1.1871388862862675,50.349998474121094,0.10091934244621692
7849,2018-08-16,49.76499938964844,50.30500030517578,49.09000015258789,49.849998474121094,7578400.0,0.005455105840799002,1.4422046205632701,0.15454400432795545,63.07016369744761,63.5900802646472,-0.18451201048620192,-0.7960046391127378,-1.7013238593604711,-5.302344715392067,32.284794338296265,1.2150001525878906,0.6705228810818937,0.6402496337890611,-0.747570734935799,2.028070002513921,-0.05366055057336894,1.334159818151491,-0.7363642094949512,40.78548247312405,-16.01872875977711,0.6939101843624302,8,-0.002500534057610082,-0.8449993133544851,-2.3050003051757812,-5.23499870300293,5.095001220703125,3,0.09283631042997187,-2.179127167136437,49.49499893188477,-1.2714317633146617,50.5,-1.1023264396531054,49.67499923706055,0.09283631042997187
7850,2018-08-17,50.17499923706055,50.26499938964844,49.599998474121094,49.724998474121094,6324200.0,0.008238719028245134,1.1111104383261379,-5.29418364599228,64.91667429606127,63.92921962125584,-0.4226151519003949,-1.1350339742696178,-2.060558733289696,-5.611384479172784,31.588146146510983,0.6650009155273438,0.7408887768527137,0.9682495117187528,-0.4658799439091794,2.402378967346685,0.25118478390478316,1.6853142395327225,-1.0849990844726562,65.55890542309722,3.5488551660861702,0.717064727813967,8,-0.41250038146971946,-1.2549991607665945,-2.636249542236328,-5.644998550415039,4.9850006103515625,4,0.07583458620892825,1.4422046205632701,49.76499938964844,-2.179127167136437,49.49499893188477,-1.2714317633146617,50.5,0.07583458620892825
7851,2018-08-20,50.82500076293945,50.9000015258789,49.90499877929688,50.57500076293945,10065600.0,0.012954689302691502,3.9749947548113744,0.5555546136565931,67.13505162498404,64.43432866952385,-0.9017216132344217,-1.711735266870825,-2.6582879293770816,-6.157617121138074,31.068079422223427,0.995002746582017,0.8006566939146751,1.5160009384155302,-0.07323741267257589,3.1052392895036363,0.7213817628714807,2.3106201139595797,-1.7350006103515625,95.85631458372448,29.249320218120047,0.7946191755440524,8,-0.8299999237060547,-1.7024993896484375,-3.2274999618530273,-6.295000076293945,5.04499816894532,0,0.07299555393569057,1.1111104383261379,50.17499923706055,1.4422046205632701,49.76499938964844,-2.179127167136437,49.49499893188477,0.07299555393569057
7852,2018-08-21,53.22999954223633,53.63000106811523,52.29999923706055,53.5,18130600.0,0.047319207933009144,4.018850270266488,-1.0800018310546875,79.96421417448074,66.40477048062196,-3.0190873524816197,-3.9469618826085764,-4.983118663059344,-8.450754254452946,31.810491375377925,2.805000305175774,0.9207881712365591,3.6847497940063505,1.3628396318349587,6.006659956177742,2.5237947129206546,4.845704875092046,-3.922799224853513,91.18939547983686,17.07321894736728,1.1609550810856972,8,-1.8699989318847656,-2.6374988555908203,-5.632498741149902,-8.69999885559082,2.674999237060554,1,0.027428125061586428,3.9749947548113744,50.82500076293945,1.1111104383261379,50.17499923706055,1.4422046205632701,49.76499938964844,0.027428125061586428
7853,2018-08-22,52.88000106811523,53.77999877929688,52.52999877929688,53.13999938964844,11654600.0,-0.006575210917358465,-1.6041588021887145,0.9629551138049685,75.27406814044404,67.26142988086919,-2.454558229522867,-3.455967242719595,-4.561974974613854,-7.981810142517851,32.61748224025657,1.25,1.040041701917616,3.1327512741088768,0.4021979733588523,5.863304574858901,1.767474623733868,4.498027924483885,-2.975002288818345,80.8102777246826,5.3095117305874595,1.3652766503750111,8,-1.4450016021728445,-2.0550022125244,-5.208750724792473,-8.35000038146972,3.129997253417976,2,0.03583586269831396,4.018850270266488,53.22999954223633,3.9749947548113744,50.82500076293945,1.1111104383261379,50.17499923706055,0.03583586269831396
7854,2018-08-23,53.724998474121094,53.86999893188477,52.81499862670898,52.81499862670898,8616600.0,0.015979527022274675,-1.3186823781916606,-3.5000220080108475,77.41936305148697,68.1806501648675,-3.0180883834529055,-4.121224804717073,-5.313419363257033,-8.715871693137487,32.898327114909485,1.0550003051757955,1.1759478216843178,3.7294986724853487,0.5166663730428738,6.942330971927824,2.1230825227641077,5.33591482220659,-3.199999694824214,96.60420510025847,19.693615714536918,1.6064161497212388,8,-2.2449989318847656,-2.809999465942383,-6.041247367858887,-9.192497253417969,2.390003204345703,3,0.021033059101147167,-1.6041588021887145,52.88000106811523,4.018850270266488,53.22999954223633,3.9749947548113744,50.82500076293945,0.021033059101147167
7855,2018-08-24,54.02999877929688,54.15999984741211,53.1500015258789,53.2400016784668,10367000.0,0.005677064938823584,-1.0824763350492803,0.8681288277978304,77.34375166307694,69.77440016127339,-3.068913593144643,-4.187672914529379,-5.5166533435628295,-8.920129395396764,34.23706067942286,1.0099983215332102,1.3040633268581345,3.7467491149902443,0.17222074447631286,7.321277485504176,1.9594849297332786,5.53401330024721,-2.902899972534179,96.94474652217157,21.36833401363522,1.7872641852569662,8,-2.404998779296882,-2.9699993133544993,-6.061247825622566,-9.212497711181648,1.1800003051757741,4,0.015361870253691734,-1.3186823781916606,53.724998474121094,-1.6041588021887145,52.88000106811523,4.018850270266488,53.22999954223633,0.015361870253691734
7856,2018-08-27,53.72999954223633,54.32500076293945,53.68000030517578,54.28499984741211,6968800.0,-0.005552456854311605,1.0314906705434272,-0.7025346100544136,74.16852679043427,70.61164926682194,-2.3839167420615794,-3.654053300140177,-5.126108173585578,-8.528012999108697,35.675049460481276,0.6450004577636719,1.4187729614421727,3.179499816894534,-0.5913084658101724,6.950308099599241,1.2940956755421809,5.064903958246887,-1.996320527343741,70.61724580948757,-2.2477845273041908,1.8854041413523548,8,-2.0224990844726562,-2.5874996185302734,-5.748749732971191,-8.8125,1.4399986267089844,0,0.026614560159295753,-1.0824763350492803,54.02999877929688,-1.3186823781916606,53.724998474121094,-1.6041588021887145,52.88000106811523,0.026614560159295753
7857,2018-08-28,53.80500030517578,53.88999938964844,53.2750015258789,53.79999923706055,4490000.0,0.0013958824414375126,6.0285776566758305,-0.009010928586157124,72.90698298510888,72.46653293594719,-2.1688822838406665,-3.5009743935515587,-5.120558620791897,-8.497390279220085,36.948209300063375,0.6149978637695384,1.5064824925305516,2.99575061798096,-0.9273162495789506,6.91881748554087,1.0342171842010046,4.957284051760915,-1.5530569406738195,71.03064718020853,1.0140232082749918,1.9615334337799557,8,-2.0974998474121094,-2.6625003814697266,-5.798748970031731,-8.697500228881829,1.3349990844726562,1,0.03837930703459813,1.0314906705434272,53.72999954223633,-1.0824763350492803,54.02999877929688,-1.3186823781916606,53.724998474121094,0.03837930703459813
7858,2018-08-29,54.27000045776367,54.42499923706055,53.5250015258789,53.81000137329102,5676000.0,0.00864232227396089,1.3376665840971202,91.98016781083001,74.18284091672794,73.70127484920056,-2.1068785663522434,-3.676815084998907,-5.494559375272189,-8.846364303980081,38.904438540024586,0.8999977111816477,1.7019729038826483,3.1575008392334,-0.8545896621223505,7.16959134058915,1.151455588555521,5.163546089911279,-1.603445613574209,90.37275027721708,21.05365098410755,2.0060452506778756,8,-2.2575016021728516,-3.0775012969970703,-6.263749122619622,-9.16250038146972,0.8800010681152273,2,0.03012711088524256,6.0285776566758305,53.80500030517578,1.0314906705434272,53.72999954223633,-1.0824763350492803,54.02999877929688,0.03012711088524256
7859,2018-08-30,54.2599983215332,54.75,54.099998474121094,54.25,5216800.0,-0.00018430322730977888,-3.193539654217683,0.02173552485363177,72.75902082629268,74.57264668589293,-1.5558179307881943,-3.405899417217441,-5.4074332675807995,-8.71730024089841,41.138041568736426,0.6500015258789062,1.828610518315692,2.8709987640380845,-1.2113517084094738,6.953349236485643,0.8298235278143054,4.912174000261864,-1.2417545987695249,69.37486588942149,2.022773728281962,2.041175236223779,8,-1.9324989318847656,-2.904998779296875,-6.253746986389153,-8.944997787475586,1.145000457763679,3,0.03225212042267067,1.3376665840971202,54.27000045776367,6.0285776566758305,53.80500030517578,1.0314906705434272,53.72999954223633,0.03225212042267067
7860,2018-08-31,54.98500061035156,55.06000137329102,54.16999816894531,54.18000030517578,6886400.0,0.01336163492896092,-1.1575715540759408,80.5135444486837,80.72916321732502,76.08310352948638,-1.7061931630746727,-3.8402779261485875,-6.038365707823758,-9.315261268368587,43.04171515203215,0.8900032043457102,2.1341273758048303,3.286500930786133,-0.9049214985796681,7.477923360151934,1.1907897161032324,5.382212145469033,-1.620405632140617,95.798276226847,24.62685367306058,2.0957112146829013,8,-1.3050003051757812,-3.4750003814697266,-6.711249351501458,-9.237499237060547,0.7150001525878906,4,0.020551078577282,-3.193539654217683,54.2599983215332,1.3376665840971202,54.27000045776367,6.0285776566758305,53.80500030517578,0.020551078577282
7861,2018-09-04,55.72000122070313,55.9000015258789,55.0099983215332,55.2400016784668,8690800.0,0.013367292937943365,1.1190548635110837,0.5962724972278386,80.52631203230932,76.1455588470229,-1.8705226287822043,-4.275463636387975,-6.649312254286777,-9.92148895828634,45.09842255272775,0.9150009155273366,2.429049724343649,3.6920015335083107,-0.6814106918033573,8.065413758819979,1.5052954208524767,5.878707646164145,-2.0163249634761726,93.14284551711364,22.192411648775888,2.1867061126558336,9,-1.5050010681152415,-3.790000915527351,-7.39375019073487,-9.972499847412116,-1.4000015258789134,1,-0.009152945532258538,-1.1575715540759408,54.98500061035156,-3.193539654217683,54.2599983215332,1.3376665840971202,54.27000045776367,-0.009152945532258538
7862,2018-09-05,55.56499862670898,55.93999862670898,55.1150016784668,55.72000122070313,6934200.0,-0.0027818124658719467,1.7731110754929098,-0.32292237878393,89.41555900144135,77.71683560935594,-1.5080565105334571,-3.82885818924823,-6.3715944346253295,-9.627168335620645,46.97408486261663,0.8249969482421804,2.7098659612849403,3.2272489547729393,-1.2302339616002058,7.684731871146084,0.9985074965863632,5.455990412959515,-1.4220573157516299,84.47203104835589,4.9144232529741885,2.2287414581865734,9,-1.1875,-3.614999771118157,-7.159997940063462,-9.817497253417962,-1.68499755859375,2,-0.007108799919483766,1.1190548635110837,55.72000122070313,-1.1575715540759408,54.98500061035156,-3.193539654217683,54.2599983215332,-0.007108799919483766
7863,2018-09-06,55.29999923706055,55.95500183105469,55.224998474121094,55.790000915527344,7569400.0,-0.004769178371239136,-1.2812490686820883,3.161248246498861,85.96489488642399,78.66633914657116,-0.9651791561656253,-3.30526802098737,-5.983784240071834,-9.234793147625481,48.34306434551683,0.7300033569335938,2.9465114908445287,2.690499687194823,-1.7948439582711728,7.175843332660818,0.44782786446182143,4.933171509927824,-0.7976464629528763,64.68995101567417,-18.95530606370093,2.242671822732999,9,-0.74749755859375,-3.342498779296875,-6.8212480545043945,-9.552497863769531,-0.5799980163574148,3,-0.002893306503065629,1.7731110754929098,55.56499862670898,1.1190548635110837,55.72000122070313,-1.1575715540759408,54.98500061035156,-0.002893306503065629
7864,2018-09-07,54.96500015258789,55.56499862670898,54.9000015258789,55.20000076293945,8610000.0,-0.006057849712376662,-2.6438410568339545,0.47959143953725547,81.43044087271413,79.12041572541973,-0.4870016350707118,-2.7107301196172386,-5.511860789198309,-8.778741454364564,49.274160024815785,0.6649971008300781,2.8385720457542476,2.1025005340576186,-2.310777020195701,6.515778088310938,-0.10413824306904473,4.309139311184282,-0.17211756709081527,44.53783488057992,-39.685230040110625,2.2066387771266602,9,-0.34999847412109375,-3.0074996948242188,-6.523749351501465,-9.217498779296875,0.29000091552733664,4,0.003365803197988404,-1.2812490686820883,55.29999923706055,1.7731110754929098,55.56499862670898,1.1190548635110837,55.72000122070313,0.003365803197988404
7865,2018-09-10,55.40499877929688,55.71500015258789,55.22999954223633,55.29999923706055,9585200.0,0.008005069143773635,-2.9592059166991045,-0.4468054022466376,80.9041707872432,79.86882061395406,-0.7950534233912023,-2.901357365287488,-5.825052423289257,-9.091744413465634,49.91130671912223,0.75,2.829633118220393,2.2897491455078196,-2.0965891604800007,6.67608745149564,0.09657999251390947,4.48291829850173,-0.504997253417983,47.86702439236151,-33.443469449350125,2.1931691529939106,9,-0.7899971008300852,-3.2399978637695384,-6.927498817443855,-9.657497406005866,0.7200012207031179,0,0.0,-2.6438410568339545,54.96500015258789,-1.2812490686820883,55.29999923706055,1.7731110754929098,55.56499862670898,0.0
7866,2018-09-11,55.19499969482422,55.5,54.85499954223633,55.29499816894531,6416200.0,-0.003790255195369352,1.5294029649797298,-0.95237057220702,68.83988585899425,79.41692093327465,-0.39715515528965284,-2.3785599772359873,-5.485654199739962,-8.75037037325238,50.208755698379036,0.6450004577636719,2.7113682779617108,1.8037500381469727,-2.3601637334142254,5.967663809708171,-0.27820684763362635,3.8857069239275717,0.7600021362304688,30.909040466917975,-47.121426999253416,2.0819568857805972,9,-0.4549980163574219,-2.8274993896484375,-6.717499732971191,-9.054998397827148,0.2050018310546804,1,0.00914939887503241,-2.9592059166991045,55.40499877929688,-2.6438410568339545,54.96500015258789,-1.2812490686820883,55.29999923706055,0.00914939887503241
7867,2018-09-12,55.14500045776367,55.56499862670898,54.74499893188477,55.25500106811523,8262800.0,-0.0009058653381102122,1.2465876549403279,1.100022888532774,73.04169855282116,79.290127337285,-0.15319795609803322,-2.06879450178468,-5.2998168239334476,-8.56667583885281,50.44882522759791,0.8199996948242045,2.5720258657309927,1.521500778198245,-2.478337661780607,5.521339218177097,-0.47841844179117743,3.5214199981876675,0.7880013275146496,33.05789813836875,-42.77769693782364,1.9999192199894245,9,-0.11750030517578125,-2.7775001525878906,-6.646249771118164,-8.704999923706055,-0.3250007629394531,2,-0.01496057223848124,1.5294029649797298,55.19499969482422,-2.9592059166991045,55.40499877929688,-2.6438410568339545,54.96500015258789,-0.01496057223848124
7868,2018-09-13,54.4900016784668,55.25,54.29499816894531,54.94499969482422,8158400.0,-0.011877754535491336,-1.260345893920447,4.136322652240523,58.09526808226171,77.66082147683711,0.5993141298309794,-1.075539017818116,-4.517658876871948,-7.786420927871596,51.30716789945928,0.9550018310546875,2.474040991487712,0.6167518615722685,-2.891213976098541,4.124717699243078,-1.1372310572631363,2.3707347804076733,1.3954799926757815,13.732622332066246,-57.01899586674635,1.753982918835404,9,0.5724983215332031,-1.9675006866455078,-5.991250991821289,-7.895000457763665,-0.8600006103515696,3,-0.01119472548287015,1.2465876549403279,55.14500045776367,1.5294029649797298,55.19499969482422,-2.9592059166991045,55.40499877929688,-0.01119472548287015
7869,2018-09-14,54.3849983215332,54.415000915527344,53.65999984741211,54.05500030517578,9089600.0,-0.001927020622116915,2.871768537809208,-0.7252735275623559,53.92264224588866,74.68231914667753,0.8089870442601352,-0.6394555605543601,-4.282805207418491,-7.554382647216343,52.61614655757909,0.8300018310546875,2.396839530431585,0.28074855804443644,-2.6489401613379187,3.2104372774267915,-1.184095801646741,1.745592917735614,1.4050543394775374,35.27972586160169,-30.83019760988256,1.464844359691176,9,0.4225025177001953,-1.862497329711914,-5.646247863769531,-7.514997482299805,-0.05999755859375,4,0.006159840204266187,-1.260345893920447,54.4900016784668,1.2465876549403279,55.14500045776367,1.5294029649797298,55.19499969482422,0.006159840204266187
7870,2018-09-17,53.97999954223633,54.25,53.709999084472656,53.90999984741211,7939000.0,-0.007446884100325901,-1.297870268164405,0.21212156241691424,52.699781170080925,71.5904823842077,1.1805855881703096,0.06874485323280055,-3.7577221598223076,-7.02533041040784,53.99586404890984,0.6749992370605469,2.248717525030578,-0.31450023651122905,-2.59125406672824,1.962253593705782,-1.452877151619731,0.8238766785972729,1.6396488936865197,16.797895006648254,-46.72840561473681,1.1383769151085044,9,0.8275012969970703,-1.457498550415039,-5.103750228881836,-6.972499847412109,-0.5249977111816406,0,0.023619887674902307,2.871768537809208,54.3849983215332,-1.260345893920447,54.4900016784668,1.2465876549403279,55.14500045776367,0.023619887674902307
7871,2018-09-18,54.53499984741211,54.86999893188477,53.790000915527344,53.96500015258789,9306000.0,0.010281591513195965,-1.3478264475146522,8.142888283378747,57.14284647835064,68.00462543719762,0.4915024063823381,-0.2045478535891334,-4.186130912885474,-7.465921442989568,54.89732066474695,1.079998016357429,2.141177232399592,0.05500011444091513,-1.5314126026951058,1.641412831576936,-0.7382062441270918,0.848206473008922,0.9278767014298808,45.9317879627703,-15.957664632147406,0.7932063585680101,9,0.27250099182128906,-2.0124988555908203,-5.463748931884766,-7.179998397827148,-1.4199981689453125,1,0.029155591033954043,-1.297870268164405,53.97999954223633,2.871768537809208,54.3849983215332,-1.260345893920447,54.4900016784668,0.029155591033954043
7872,2018-09-19,54.68999862670898,54.82500076293945,54.09500122070313,54.36999893188477,4317400.0,0.0028421890479610745,1.4745580799917,0.561403273948925,54.374978144977376,64.49463468814801,0.22275746350209147,-0.2577752056005025,-4.19932732308564,-7.515625150107937,53.92555181581786,0.729999542236321,1.8913092881399223,0.1369989395141502,-1.3376549474696091,1.6116528264979095,-0.6003280039777295,0.8743258830060299,0.6286477860186253,64.77979122331767,6.225053350322931,0.7373269434918803,9,-0.0024986267089772696,-2.167497634887688,-5.553749084472649,-6.954999923706048,-1.4399986267089773,2,0.01298231700490815,-1.3478264475146522,54.53499984741211,-1.297870268164405,53.97999954223633,2.871768537809208,54.3849983215332,0.01298231700490815
7873,2018-09-20,54.7750015258789,54.849998474121094,54.18000030517578,54.68000030517578,6284200.0,0.0015542677144704253,4.469481813652218,0.2968790978232273,55.282080013897136,61.58926125939056,0.061968699546781636,-0.20398886125322946,-4.143935740871363,-7.4805968031403225,52.83925694070369,0.6699981689453125,1.5799385013627258,0.12725181579589417,-1.1209197741769614,1.3754234057687498,-0.4968339791905336,0.751337610782322,0.4109531616234605,92.14896876989994,33.51862280876594,0.6240857949864278,9,-0.08750152587889914,-2.25250053405761,-5.638751983642571,-6.832502365112298,-1.5050010681152273,3,0.0008215092230359211,1.4745580799917,54.68999862670898,-1.3478264475146522,54.53499984741211,-1.297870268164405,53.97999954223633,0.0008215092230359211
7874,2018-09-21,54.85499954223633,55.34500122070313,54.71500015258789,55.01499938964844,12975000.0,0.0014604840552971954,-1.8636501564898063,-1.6841872791520693,48.46334418222532,57.98472496994413,-0.039419175930234474,-0.20552688130908336,-4.0618230057831894,-7.428660842443222,51.80592501952954,0.6300010681152415,1.210931836107001,0.15074977874756001,-1.021545858415891,1.323045415911011,-0.4353980398341619,0.736897597329282,-1.1949996948242188,70.03051753825162,15.436521623411487,0.5861478185817247,9,-0.24250030517578125,-2.332498550415039,-5.614999771118164,-6.700000762939453,-0.654998779296875,4,-0.022331573864619148,4.469481813652218,54.7750015258789,1.4745580799917,54.68999862670898,-1.3478264475146522,54.53499984741211,-0.022331573864619148
7875,2018-09-24,54.86000061035156,55.22000122070313,54.5250015258789,54.83000183105469,5432800.0,9.11688662286192e-05,-1.1718761175881516,-0.18749254941229765,37.714276994977645,54.526323985053395,-0.14511901443187014,-0.15300256777504018,-3.9187213439934396,-7.300040082460299,50.45920929007153,0.694999694824233,0.8771108637358509,0.11425075531006001,-1.0155386823585744,1.2440401929786944,-0.4506439635242572,0.6791454741443772,-1.1663007354736337,68.81025625929111,18.303741950410043,0.5648947188343177,9,-0.24750137329101562,-2.082500457763672,-5.518751144409173,-6.39000129699707,0.22499847412109375,0,-0.009752093355083868,-1.8636501564898063,54.85499954223633,4.469481813652218,54.7750015258789,1.4745580799917,54.68999862670898,-0.009752093355083868
7876,2018-09-25,55.15999984741211,55.31499862670898,54.915000915527344,55.084999084472656,6972600.0,0.0054684512162388454,1.0779192469656083,2.5001271617497456,44.44445607285723,51.348852598390735,-0.5035597774145231,-0.3587711588068814,-4.061821631704838,-7.463555952789605,48.99342931603169,0.45499801635741477,0.6080101071938344,0.342749977111815,-0.6935007686611243,1.3790007228847543,-0.17537539577465822,0.8608753499982882,-1.4332739456176782,85.19989013671818,37.379157453248844,0.5181253728864711,9,-0.6574993133544922,-2.229999542236328,-5.8187503814697195,-6.575000762939453,-0.2200012207031321,1,-0.03091004389184049,-1.1718761175881516,54.86000061035156,-1.8636501564898063,54.85499954223633,4.469481813652218,54.7750015258789,-0.03091004389184049
7877,2018-09-26,55.86999893188477,56.16999816894531,55.27999877929688,55.625,6463000.0,0.012871629558316222,1.1065138977296671,3.26661919536147,56.968217667380536,51.223624774515045,-1.229162266875342,-0.9551021248546121,-4.6213286550329045,-8.025729479221951,48.48333515277823,1.0099983215332031,0.3240274208341418,0.9494991302490305,-0.07350414460324117,1.9725024051013023,0.4379974928228947,1.4610007676751664,-2.1109075237121644,84.92464527111252,37.61688405945031,0.5115016374261353,9,-0.9549999237060618,-1.635000228881843,-6.311247825622566,-7.014997482299812,-0.799999237060554,2,-0.049310852086766555,1.0779192469656083,55.15999984741211,-1.1718761175881516,54.86000061035156,-1.8636501564898063,54.85499954223633,-0.049310852086766555
7878,2018-09-27,55.90499877929688,56.19499969482422,55.70000076293945,55.80500030517578,4517600.0,0.0006264515496909873,-2.1935666469777515,0.4081588166601962,62.40104677788685,52.16566972251485,-1.164831107575445,-0.9078789833609306,-4.507484982177964,-7.903694912536061,47.657997998467415,0.4949989318847656,0.2094592872352763,0.9027490615844798,-0.16184598786855986,1.9673441110375194,0.3704515368579564,1.4350465863110031,-2.049471100693367,82.63465667687015,33.531674516567776,0.5322975247265201,9,-0.9524993896484446,-1.5424995422363352,-4.928748130798347,-5.684997558593757,-1.1599998474121094,3,-0.0474912590514196,1.1065138977296671,55.86999893188477,1.0779192469656083,55.15999984741211,-1.1718761175881516,54.86000061035156,-0.0474912590514196
7879,2018-09-28,56.0099983215332,56.36999893188477,55.81999969482422,55.93500137329102,6800400.0,0.0018781780615153565,-2.606548765540232,0.7499809262225048,58.75542531966728,52.838519072468884,-1.1343752746564348,-0.9223395495281181,-4.476599352208964,-7.854963914871703,46.669493926869954,0.549999237060554,0.07775541856020851,0.9202486038208022,-0.17471282834230806,2.0152100359839125,0.3727678877392435,1.4677293199023609,-2.014102321956443,80.48774436323389,29.93840796344611,0.5474807160815568,9,-0.9299983978271484,-1.4174995422363281,-4.879999160766602,-5.714998245239251,-0.8699989318847656,4,-0.0489197990694481,-2.1935666469777515,55.90499877929688,1.1065138977296671,55.86999893188477,1.0779192469656083,55.15999984741211,-0.0489197990694481
7880,2018-10-01,56.1150016784668,56.63999938964844,56.084999084472656,56.4000015258789,7203400.0,0.0018747252290709504,-2.217346115146891,-3.80015259409996,63.73136350851702,53.57057652026515,-1.01099699416676,-0.9890547936473695,-4.431701931055976,-7.814523902624728,45.547134711732426,0.6300010681152344,0.09098863743675167,0.9687519073486328,-0.21635671676300916,2.153860531460275,0.3761975952928154,1.5613062194044502,-1.9291774443053953,69.56532315490117,15.848717180790672,0.5925543120558208,10,-0.7475013732910156,-1.220001220703125,-4.917502403259277,-5.775001525878899,-1.3400001525878977,0,-0.03412636297331151,-2.606548765540232,56.0099983215332,-2.1935666469777515,55.90499877929688,1.1065138977296671,55.86999893188477,-0.03412636297331151
7881,2018-10-02,55.209999084472656,56.30500030517578,55.17499923706055,56.15999984741211,6995800.0,-0.016127640861167802,-1.2156873744796868,3.333337794970034,50.77287205041743,53.170342509758484,-0.0001972563296490648,-0.13093229487293456,-3.392122395103641,-6.762914077542895,43.42075199996428,1.1300010681152344,0.12149791854227487,0.08924942016601278,-1.0654352970745506,1.2439341374065762,-0.4880929384542654,0.666591778786291,-0.7787573347625525,2.389067833903151,-51.71249000391041,0.5773423586202815,10,0.20000076293945312,-0.2524986267089844,-3.867499351501465,-4.724998474121094,0.20999908447265625,1,-0.002264082631277531,-2.217346115146891,56.1150016784668,-2.606548765540232,56.0099983215332,-2.1935666469777515,55.90499877929688,-0.002264082631277531
7882,2018-10-03,55.16999816894531,55.599998474121094,54.93500137329102,55.32500076293945,5260400.0,-0.0007245230246452072,-1.1280037109601755,0.1631604942237499,59.470682680568146,53.63574280605526,0.12857274579641853,-0.1286363735765832,-3.2063693122227193,-6.581437032587246,41.03021928783656,0.664997100830071,0.19613612331735197,0.06899852752685831,-1.0670543612178136,1.2050514162715302,-0.49902791684547765,0.6370249718991943,-0.5178806552413775,13.782819299481691,-43.54867181429711,0.5680264443723367,10,0.4125022888183594,-0.21249771118164062,-3.744997978210449,-4.602497100830078,0.37000274658203125,2,-0.004168924231826465,-1.2156873744796868,55.209999084472656,-2.217346115146891,56.1150016784668,-2.606548765540232,56.0099983215332,-0.004168924231826465
7883,2018-10-04,55.13999938964844,55.36000061035156,54.95000076293945,55.10499954223633,5773600.0,-0.0005437516819378763,-1.376828580590232,-0.22580168828292274,60.73969245862712,54.99978150343325,0.2411508900727739,-0.1172504743051519,-3.0387615341098595,-6.415486297716853,38.50409856714677,0.4099998474121094,0.20656561105955262,0.046999740600583095,-1.0854003126033263,1.1793997938044924,-0.5192002860013716,0.6131997672025378,-0.2890936883500501,12.023358056179784,-46.110673578187914,0.5662000266019539,10,0.4425010681152344,-0.057498931884765625,-3.714999198913574,-4.572498321533203,0.5,3,-0.0012694903082889342,-1.1280037109601755,55.16999816894531,-1.2156873744796868,55.209999084472656,-2.217346115146891,56.1150016784668,-0.0012694903082889342
7884,2018-10-05,55.1500015258789,55.77999877929688,54.86999893188477,55.224998474121094,4762000.0,0.00018139529091731887,-1.8661316096166733,-2.1427792915533366,68.74999235839488,58.44819432159072,0.3099947084018382,-0.11877161705140082,-2.9056221536528213,-6.293447085538823,36.639568922399754,0.9099998474121094,0.22952994238900715,0.04775180816649538,-1.0832673875214383,1.178771003854429,-0.517757789677475,0.6132614060104657,1.4899978637695384,15.81935150163182,-45.579453634911495,0.565509597843968,10,0.6049976348877024,-1.9073486257070726e-06,-3.547502517700188,-4.532501220703118,-0.5800018310546804,4,-0.00734365517295732,-1.376828580590232,55.13999938964844,-1.1280037109601755,55.16999816894531,-1.2156873744796868,55.209999084472656,-0.00734365517295732
7885,2018-10-08,55.40499877929688,55.58000183105469,55.0250015258789,55.0250015258789,5167400.0,0.004623703469859963,-1.9210753508542258,-5.066836215666037,65.42549377948109,60.77942073343781,0.15693924934961956,-0.39396780467168213,-2.9959282435972057,-6.410386303094818,34.59375501551646,0.5550003051757884,0.2511838827392907,0.30274906158447834,-0.8282701341034553,1.433768257272412,-0.26276053625949203,0.8682586594284487,1.1996006011962805,37.28218365290826,-24.996042469200248,0.565509597843968,10,0.35000038146971946,-0.25499916076660867,-3.5637493133544993,-4.624998092651374,-1.654998779296882,0,-0.004782950915747763,-1.8661316096166733,55.1500015258789,-1.376828580590232,55.13999938964844,-1.1280037109601755,55.16999816894531,-0.004782950915747763
7886,2018-10-09,55.70000076293945,56.08000183105469,55.3650016784668,55.584999084472656,6138600.0,0.00532446512304241,-1.5765934194337716,0.3026381833878659,67.0608081984876,61.9008196813386,-0.05968466530092087,-0.684279925373751,-3.1229616079363396,-6.572835450303124,33.34026445108329,0.7150001525878906,0.32000266869751215,0.5725009918212862,-0.5893644274796799,1.7343664111222523,-0.008431717829196828,1.1534337014717693,0.8699066085815446,68.59502829489728,6.359221307357728,0.5809327096504814,10,0.05499839782714844,-0.5500011444091797,-3.1050004959106445,-4.76499938964843,-3.0600013732910156,1,-0.016606808337353063,-1.9210753508542258,55.40499877929688,-1.8661316096166733,55.1500015258789,-1.376828580590232,55.13999938964844,-0.016606808337353063
7887,2018-10-10,54.31999969482422,55.78499984741211,54.19499969482422,55.7599983215332,6799800.0,-0.024775602319801582,1.1342259885559212,-12.52154443228182,44.653333620219854,59.92885155270893,1.203933493407817,0.6648313676548057,-1.5954628836474,-5.0551448261219605,31.597494159510788,1.5900001525878906,0.4065914270784816,-0.7662500381469712,-1.9827932198007403,0.45029314350679783,-1.3745216289738593,-0.15797844732008315,2.215909507904051,6.631292219645365,-49.68004127706731,0.6082715908268862,10,1.0974998474121094,0.8299999237060547,-1.2474994659423828,-2.964998245239258,-1.8499984741210866,2,0.02025034021172689,-1.5765934194337716,55.70000076293945,-1.9210753508542258,55.40499877929688,-1.8661316096166733,55.1500015258789,0.02025034021172689
7888,2018-10-11,53.88000106811523,55.2400016784668,53.58000183105469,54.4000015258789,8031400.0,-0.008100122039413682,-1.9642882687729641,0.36111177338557354,39.43664882343794,57.78232083090567,1.4823649708184448,1.113897200292719,-0.9963372492273024,-4.477898808962998,30.322669447553213,1.6599998474121094,0.4343190164635331,-1.1757486343383832,-2.482477076120375,0.13097980744360882,-1.8291128552293756,-0.5223844134473907,2.56227175429688,11.99996948242159,-40.81720970492549,0.6533642208909954,10,1.2299995422363352,1.2299995422363352,-0.7162523269653249,-2.5050010681152273,-2.3899993896484304,3,0.03080920219941241,1.1342259885559212,54.31999969482422,-1.5765934194337716,55.70000076293945,-1.9210753508542258,55.40499877929688,0.03080920219941241
7889,2018-10-12,54.72000122070313,55.25500106811523,54.06499862670898,54.36999893188477,6610000.0,0.015590202968369882,-1.4791642659312065,-0.6730807321277923,48.71560300863878,56.11390299758586,0.4918595946921016,0.3165090387295706,-1.681093499544282,-5.1963284780705195,30.028189215986412,1.375,0.36482172868964824,-0.3524986267089787,-1.631315479448297,0.9263182260303395,-0.9919070530786342,0.28690979966067687,1.5505353422275334,45.599975585937784,-4.97962040824423,0.639408426369658,10,0.22249984741210227,0.3899993896484304,-1.4650001525878977,-3.3374996185302805,-5.760002136230476,4,0.016812831659755556,-1.9642882687729641,53.88000106811523,1.1342259885559212,54.31999969482422,-1.5765934194337716,55.70000076293945,0.016812831659755556
7890,2018-10-15,55.25500106811523,55.56000137329102,54.5250015258789,54.68999862670898,5064400.0,0.009777043776996175,-1.3128574960148303,1.6142821331647612,50.83554207570333,56.12086633372874,-0.19887405975722316,-0.12445411538590179,-2.053527327350814,-5.608925428639843,29.84166966750716,1.0349998474121236,0.2750857240673312,0.118751144409174,-1.0534252311048036,1.2909275199231516,-0.46733704334781123,0.7048393321661592,0.85410341090288,66.99996948242159,19.940397516407273,0.5860881877569873,10,-0.42499923706053977,-0.14500045776366477,-1.968749999999993,-3.8724994659423757,-8.435001373291009,0,-0.012397092752682748,-1.4791642659312065,54.72000122070313,-1.9642882687729641,53.88000106811523,1.1342259885559212,54.31999969482422,-0.012397092752682748
7891,2018-10-16,56.125,56.2400016784668,54.93999862670898,55.28499984741211,6195800.0,0.015745161796527407,1.429904276368576,1.4867195095603327,52.18135884033296,55.3109414625915,-1.0341864102118166,-0.9162007173217361,-2.7582988138995077,-6.357005829976025,29.326135328025455,1.3000030517578196,0.21247065145382749,0.9092500686645479,-0.30610848337750696,2.124608620706603,0.30157079264352404,1.5169293446855718,-2.5449981689453125,95.67662838106247,51.2005564584276,0.6076792760210268,10,-1.2149982452392578,-1.0149993896484375,-2.7349987030029297,-4.642499923706055,-9.96500015258789,1,-0.04231625835189312,-1.3128574960148303,55.25500106811523,-1.4791642659312065,54.72000122070313,-1.9642882687729641,53.88000106811523,-0.04231625835189312
7892,2018-10-17,55.4000015258789,55.99499893188477,54.7599983215332,55.75500106811523,7907200.0,-0.012917567467636504,1.9581020517247631,-0.4226184258927071,46.136212927117334,53.68833262575708,-0.30522899317477936,-0.1425941836020428,-1.880827840254689,-5.508037285143068,28.69861150924008,1.3650016784667969,0.09689662561876844,0.14875144958495667,-1.0431984749669923,1.3407013741369056,-0.4472235126910178,0.7447264118609311,-1.7667996978759675,68.42104508370079,27.583245050879242,0.5959749622759761,10,-0.48999977111815696,-0.29000091552733664,-1.84625053405761,-3.917501449584954,-9.540000915527337,2,-0.04981953177277776,1.429904276368576,56.125,-1.3128574960148303,55.25500106811523,-1.4791642659312065,54.72000122070313,-0.04981953177277776
7893,2018-10-18,54.81999969482422,55.46500015258789,54.34000015258789,55.2750015258789,6845800.0,-0.010469346842594263,1.6946137329252136,1.2816969514619243,41.51214253568863,50.66190486767861,0.2510029541449015,0.46478122169714453,-1.1679073884719742,-4.808255243475131,27.824404738489978,1.125,0.08175264576557595,-0.4335002899169922,-1.6218294951921592,0.7548289153581749,-1.0276648925545757,0.16066431272059134,-1.1346618698120068,34.712644081352245,-1.063863900778145,0.5941646026375847,10,0.09000205993652344,0.29000091552734375,-1.1224994659423828,-3.2949981689453125,-8.700000762939446,3,-0.0428675389858304,1.9581020517247631,55.4000015258789,1.429904276368576,56.125,-1.3128574960148303,55.25500106811523,-0.0428675389858304
7894,2018-10-19,53.63000106811523,54.86000061035156,53.459999084472656,54.79499816894531,9622600.0,-0.02170738112611381,1.1621612067975151,2.5604228847379744,34.651017692275786,47.24251863576691,1.3440569846904324,1.6425130011697888,0.14263304159457135,-3.515436965934782,26.485262243220163,1.4000015258789062,-0.001845936975101381,-1.5622489929199261,-2.9470928938363983,-0.177405092003454,-2.2546709433781658,-0.8698270424616865,2.6100006103515696,6.115173561702416,-24.338554337842663,0.6924219504582365,10,1.2199993133544993,1.4199981689453196,0.16249942779541726,-2.104999542236321,-8.08000183105468,4,-0.03990302716814098,1.6946137329252136,54.81999969482422,1.9581020517247631,55.4000015258789,1.429904276368576,56.125,-0.03990302716814098
7895,2018-10-22,54.32500076293945,54.6150016784668,54.040000915527344,54.34000015258789,8609400.0,0.012959158698160556,1.0353921356811062,0.012875044614059654,44.388088079129005,44.723327511393734,0.5361284205222461,0.9543051087455297,-0.43560944688843506,-4.106842912668647,25.41761590670349,0.9850006103515696,-0.07766751334369104,-0.8404993057250962,-2.272239902472748,0.5912412910225555,-1.5563696040989257,-0.12462900735126681,1.8594008636474584,31.115139256903156,-2.769255159708983,0.715870298373827,10,0.5249996185302734,0.7249984741210938,-0.6599998474121094,-2.799999237060547,-6.475002288818359,0,-0.09875750765063596,1.1621612067975151,53.63000106811523,1.6946137329252136,54.81999969482422,1.9581020517247631,55.4000015258789,-0.09875750765063596
7896,2018-10-23,53.45500183105469,54.08000183105469,52.56999969482422,53.849998474121094,8655800.0,-0.016014706298509207,2.532154871639287,26.33418107833164,40.160659446096126,44.22414149204666,1.1780714670691097,1.781351345798214,0.5652050805513653,-3.138055875103383,24.676462485990523,1.7550010681152344,-0.20885406530873496,-1.6252483367919908,-3.2485885225899693,-0.0019081509940122032,-2.4369184296909765,-0.813578243893005,2.674911744689936,25.83948418598792,-10.150260453673987,0.8116700928989888,10,0.9499988555908203,1.1499977111816406,0.20999908447265625,-1.9300003051757812,-5.965000152587891,1,-0.12412312990280105,1.0353921356811062,54.32500076293945,1.1621612067975151,53.63000106811523,1.6946137329252136,54.81999969482422,-0.12412312990280105
7897,2018-10-24,53.1150016784668,54.39500045776367,53.01499938964844,53.36000061035156,7752000.0,-0.006360492768524573,-5.202203077450602,0.6202557317520715,38.78117327014534,44.15131087501414,1.485369682720993,2.0072859665031046,1.0081708219118468,-2.7204402181637732,23.04419652699687,1.3800010681152344,-0.3611107748908111,-1.8274986267089872,-3.6267005828884393,-0.028296670529535106,-2.7270996047987097,-0.9278976486192647,2.8725153420410123,18.825626855464503,-19.36144078273424,0.899600978089725,10,1.289999008178711,1.4899978637695312,0.5499992370605469,-1.5900001525878906,-4.265003204345703,2,-0.13094232535578165,2.532154871639287,53.45500183105469,1.0353921356811062,54.32500076293945,1.1621612067975151,53.63000106811523,-0.13094232535578165
7898,2018-10-25,53.25,53.70000076293945,52.79499816894531,53.24499893188477,9646000.0,0.002541623218811573,1.0,-0.020412611911220513,39.61747107498666,43.14040732683058,1.3986954942304806,1.753063762874909,1.0122288539697024,-2.784872333690032,21.368802883227254,0.9050025939941406,-0.5574030702546651,-1.5597503662109347,-3.4494487281195916,0.32994799569772226,-2.504599547165263,-0.6149011852566062,2.600816327480466,29.694324598957206,-10.854404067333693,0.9448491809543295,10,1.1550006866455078,1.3549995422363281,0.35500049591064453,-1.7249984741210938,-4.8600006103515625,3,-0.1387793312610035,-5.202203077450602,53.1150016784668,2.532154871639287,53.45500183105469,1.0353921356811062,54.32500076293945,-0.1387793312610035
7899,2018-10-26,53.27000045776367,53.51499938964844,52.56499862670898,53.15499877929688,8174800.0,0.0003755954509609971,2.1405007660926985,22.99542334099235,38.02580473450511,41.717103177808546,1.286691520283874,1.5992593705989435,1.1256799441870626,-2.735629480886921,19.533303344697973,0.9500007629394602,-0.5696585881095046,-1.402750015258789,-3.323107149362343,0.5176071188447651,-2.362928582310566,-0.442571448207012,2.449583204410544,34.39028202666213,-6.300174837364217,0.9601785670517768,10,1.1324996948242188,1.332498550415039,0.33500003814697266,-1.7449989318847656,-6.100002288818359,4,-0.1342219159834237,1.0,53.25,-5.202203077450602,53.1150016784668,2.532154871639287,53.45500183105469,-0.1342219159834237
7900,2018-10-29,54.20000076293945,55.09500122070313,53.63000106811523,53.75500106811523,14275600.0,0.017458237228910045,-3.2158296284098564,3.869506086841446,42.14659309423628,40.602129206020024,0.2137831204178937,0.5464529213845424,0.3294718108875685,-3.591872287834015,16.778512257700097,1.8250007629394602,-0.49219027828141293,-0.3769996643066378,-2.1820777092932886,1.428078380680013,-1.2795386867999667,0.5255393581866912,1.3303077971068475,64.62452410569557,26.329306285149826,0.9025390224933271,10,0.07999801635742188,0.4024982452392578,-0.6325006484985352,-2.674999237060547,-7.740001678466797,0,-0.15959412184720023,2.1405007660926985,53.27000045776367,1.0,53.25,-5.202203077450602,53.1150016784668,-0.15959412184720023
7901,2018-10-30,55.084999084472656,55.459999084472656,54.20500183105469,54.45500183105469,9714800.0,0.016328382086266302,-1.2212394757985565,1.415725135871872,54.22418557937945,41.50079283404915,-0.9322941488394179,-0.36721768497407936,-0.429646774103027,-4.400730880593159,15.557036306100564,1.2599983215332031,-0.5049868174908454,0.5142486572265597,-1.2824472073235427,2.310944521776662,-0.3840992750484915,1.4125965895016108,-2.520000457763679,87.04663417256663,42.897725717076895,0.8983479322750519,10,-1.0699996948242188,-0.4825000762939453,-1.3899993896484375,-3.55999755859375,-9.794998168945312,1,-0.13134248399018245,-3.2158296284098564,54.20000076293945,2.1405007660926985,53.27000045776367,1.0,53.25,-0.13134248399018245
7902,2018-10-31,54.93999862670898,55.68500137329102,54.43500137329102,55.6500015258789,9776200.0,-0.0026323038971339807,2.205117546081762,-1.1269936421435058,56.0502181694667,43.1161345711356,-0.960403886641366,-0.253319526431774,-0.2353882911967915,-4.180219726847881,14.722303310501516,1.25,-0.579873551501862,0.3807481765746985,-1.402693353220279,2.164189706369676,-0.5109725883227938,1.2724689414721908,-2.3170999908447243,76.12172786071442,26.753418716620303,0.8917207648974892,10,-0.8149986267089773,-0.33749961853026633,-1.223748207092278,-3.414997100830071,-8.729999542236321,2,-0.13560242327018146,-1.2212394757985565,55.084999084472656,-3.2158296284098564,54.20000076293945,2.1405007660926985,53.27000045776367,-0.13560242327018146
7903,2018-11-01,55.06999969482422,55.44499969482422,54.53499984741211,54.8849983215332,6602000.0,0.002366237192660714,-1.056500730612896,-0.2605642505225039,52.17390480216159,45.063122027789575,-1.1747506848863338,-0.40984673806067917,-0.30232189343414007,-4.236460783427944,13.84246030658792,0.9099998474121094,-0.7389656248116765,0.5142492294311509,-1.2646625012140476,2.2931609600763494,-0.37520663589144476,1.4037050947537466,-2.324616949462893,80.2884250938389,29.18585970163025,0.8894558653225979,11,-0.9449996948242188,-0.4675006866455078,-0.49500083923339844,-3.3125,-9.34000015258789,3,-0.11294718095463718,2.205117546081762,54.93999862670898,-1.2212394757985565,55.084999084472656,-3.2158296284098564,54.20000076293945,-0.11294718095463718
7904,2018-11-02,54.74499893188477,56.18500137329102,54.52000045776367,55.56999969482422,9024800.0,-0.005901593694215945,-1.611770830528415,-4.459430480235852,46.74743383638065,45.3252715563731,-0.7542746203016648,-0.12305243354358453,0.0560291529443262,-3.833332421439195,12.723628151395461,1.6650009155273509,-0.8183611719342423,0.2094985961914162,-1.5500457404511891,1.9690429328340215,-0.6702735721298865,1.0892707645127189,-1.8820314414062622,43.639832899856685,-5.226608822048476,0.879772168321301,11,-0.36999893188477273,-0.1424999237060618,-0.08749961853028054,-2.8699989318847727,-8.645000457763679,4,-0.11608365451140845,-1.056500730612896,55.06999969482422,2.205117546081762,54.93999862670898,-1.2212394757985565,55.084999084472656,-0.11608365451140845
7905,2018-11-05,55.13999938964844,55.5,54.33000183105469,54.74499893188477,5950000.0,0.007215279303505628,1.0986482649140754,-0.4787879908817215,43.31296065137336,45.67552724584834,-1.1415567338178576,-0.5680480285560492,-0.31017604672491217,-4.1457579510122855,11.47059211340803,1.1699981689453125,-0.8088714716487218,0.6177490234374972,-1.1180573339338054,2.3535553808087997,-0.2501541552481541,1.4856522021231484,-2.0777098662011753,47.22210983633387,4.100169981950536,0.8679031786856504,11,-0.7649993896484375,-0.5375003814697266,-0.30375003814697266,-3.0200004577636648,-9.329998016357415,0,-0.14454119167435742,-1.611770830528415,54.74499893188477,-1.056500730612896,55.06999969482422,2.205117546081762,54.93999862670898,-0.14454119167435742
7906,2018-11-06,54.7750015258789,55.4900016784668,54.34500122070313,55.17499923706055,5561600.0,-0.00661947529578788,1.2232962604950068,-1.01265125981442,45.538899036005766,46.426385664277284,-0.6365678347023049,-0.2908120280491957,0.08964081565024884,-3.704339272076915,9.667487268382747,1.1450004577636648,-0.6342733919017718,0.29900112152098757,-1.351891370510721,1.949893613552696,-0.5264451244948702,1.1244473675368454,-1.5253492914410103,23.98920779720153,-15.274407550703785,0.825446246015856,11,-0.40000152587889914,-0.34000205993651633,0.3562488555908274,-2.4750022888183523,-9.555000305175767,1,-0.15180287010083882,1.0986482649140754,55.13999938964844,-1.611770830528415,54.74499893188477,-1.056500730612896,55.06999969482422,-0.15180287010083882
7907,2018-11-07,55.41999816894531,55.540000915527344,53.9900016784668,55.0099983215332,5858400.0,0.011775383388381577,3.7691892367733795,-1.0250054836586788,54.24327544195501,48.05147503838487,-1.0283590723857685,-0.8950645987984274,-0.5147418878194401,-4.274695667809034,9.435133786876198,1.5499992370605469,-0.5876030103318328,0.8889978408813448,-0.8125286763619002,2.59052435812459,0.03823458225971876,1.7397610995029709,-1.994224986176235,65.1479129518981,24.2631569326823,0.8507632586216239,11,-1.0449981689453125,-1.0174980163574219,-0.23624801635742188,-3.1199989318847656,-11.079998016357422,2,-0.18278595431449018,1.2232962604950068,54.7750015258789,1.0986482649140754,55.13999938964844,-1.611770830528415,54.74499893188477,-0.18278595431449018
7908,2018-11-08,55.540000915527344,56.0,55.20000076293945,55.88000106811523,5783500.0,0.0021653329221738016,1.7586274935380122,-0.8292689734738706,65.91667551465068,51.15046068062327,-0.8821296446240368,-0.9321180154432014,-0.6068895191813723,-4.316926051100076,10.114146500804463,0.7999992370605469,-0.41201291797105455,0.9260005950927734,-0.8035363978054519,2.655537587990999,0.061232098643657196,1.7907690915418897,-1.948674041326953,70.61500922826642,24.285690506788328,0.8647684964491129,11,-0.6324996948242188,-1.1375007629394531,-0.2700004577636719,-3.240001678466797,-11.470001220703125,3,-0.1679870665692822,3.7691892367733795,55.41999816894531,1.2232962604950068,54.7750015258789,1.0986482649140754,55.13999938964844,-0.1679870665692822
7909,2018-11-09,55.63999938964844,55.81000137329102,55.09000015258789,55.68000030517578,6533400.0,0.001800476637967341,3.7999593103095703,0.11764969875125066,62.16466097861012,53.3746904455537,-0.6823454159676459,-1.0115197306093506,-0.6769741268635414,-4.345525192164764,10.766781855022025,0.7200012207031321,-0.1708212485387719,0.979999160766603,-0.8093132366698015,2.7693115582030075,0.08534296204840075,1.8746553594848052,-1.893052045502607,82.08950691675413,32.437979081291445,0.8946561987182009,11,-0.5524978637695312,-1.2374992370605469,-0.3074989318847656,-3.3400001525878906,-12.0,4,-0.17810927311504998,1.7586274935380122,55.540000915527344,3.7691892367733795,55.41999816894531,1.2232962604950068,54.7750015258789,-0.17810927311504998
7910,2018-11-12,54.56999969482422,56.18000030517578,54.5,56.040000915527344,6583600.0,-0.019230763956896935,-1.0869561096736895,36.74918939538432,59.9464648857019,54.0104992573673,0.49803137574095047,0.004774928556585678,0.3877501370016887,-3.206190360767799,10.864292135303554,1.6800003051757812,0.04665275384190437,-0.05575046539306783,-1.8231986596797753,1.7116977288936397,-0.939474562536418,0.8279736317502824,-0.6767691089296761,26.483944294933764,-25.098192707407378,0.8837240971433524,11,0.5175018310546875,-0.16749954223632812,0.8824996948242188,-2.270000457763672,-12.139999389648438,0,-0.1552135105015673,3.7999593103095703,55.63999938964844,1.7586274935380122,55.540000915527344,3.7691892367733795,55.41999816894531,-0.1552135105015673
7911,2018-11-13,53.75,54.63999938964844,53.63000106811523,54.540000915527344,7612900.0,-0.01502656586787543,1.040405052365517,0.5374151425190475,55.217738826250894,53.91800155256555,1.2390455922190569,0.672185925061342,1.1691422731277612,-2.31125976592476,10.464493306808132,1.0099983215332102,0.27520845868124866,-0.757000160217288,-2.416140985977613,0.9021406655430368,-1.5865705730974469,0.07257025266287087,2.4350013732910227,4.705841874019477,-48.91219915170233,0.8295704128801624,11,1.157501220703125,0.6525001525878906,1.7024993896484375,-1.4500007629394531,-11.819999694824219,1,-0.14772090468295773,-1.0869561096736895,54.56999969482422,3.7999593103095703,55.63999938964844,1.7586274935380122,55.540000915527344,-0.14772090468295773
7912,2018-11-14,52.63999938964844,54.56999969482422,52.58000183105469,54.38000106811523,9181700.0,-0.020651174146075535,-1.139786335566781,2.2025312177078917,45.67988086901644,53.19644333777164,2.222165727104148,1.6493766273116037,2.231837977878463,-1.1330599843962261,10.589752100974835,1.9899978637695312,0.37858754709237274,-1.7290006637573256,-3.5285862404492505,0.07058491293459923,-2.628793452103288,-0.8292078754113632,3.5400009155273438,1.6665995562233633,-52.70656148726961,0.8997927883459612,11,1.742502212524414,1.7625007629394531,2.8125,-0.3400001525878906,-11.00999832153321,2,-0.1409574136584134,1.040405052365517,53.75,-1.0869561096736895,54.56999969482422,3.7999593103095703,55.63999938964844,-0.1409574136584134
7913,2018-11-15,52.47000122070313,52.47000122070313,51.38999938964844,52.02000045776367,9144800.0,-0.0032294485356459957,3.79999999999988,-0.2586208786510944,44.45215144305178,52.941411960735095,2.2177935317809627,1.7226110279779974,2.360123552383662,-0.8948394535939528,11.548339733581988,1.25,0.26737108138798504,-1.781498908996575,-3.7555188750800284,0.1925210570868785,-2.768508892038305,-0.7944889259548447,3.565999145507803,22.547006777258506,-32.93473179415402,0.987009983041727,11,1.3149986267089773,1.344999313354485,2.8137483596801687,-0.17000198364258523,-8.630001068115241,3,-0.1549456999994766,-1.139786335566781,52.63999938964844,1.040405052365517,53.75,-1.0869561096736895,54.56999969482422,-0.1549456999994766
7914,2018-11-16,51.4900016784668,51.86000061035156,50.86999893188477,51.86000061035156,13371700.0,-0.018677330273239146,4.351375872485605,-0.8222184546263592,31.33608033779541,51.61064748144865,3.0033498852240115,2.6710110274815833,3.2969624705942735,0.1560406319391774,12.595631483100286,1.6000022888183594,0.11143625021099979,-2.654498481750487,-4.972402170276112,-0.33659479322486163,-3.813450326013296,-1.4955466374876778,4.267238629150391,11.67613156750959,-40.887315542243755,1.1589518442628108,11,2.0349979400634766,2.0649986267089844,3.6199989318847656,0.80999755859375,-7.650001525878906,4,-0.1441056854100985,3.79999999999988,52.47000122070313,-1.139786335566781,52.63999938964844,1.040405052365517,53.75,-0.1441056854100985
7915,2018-11-19,48.959999084472656,51.70000076293945,48.540000915527344,51.33000183105469,17398800.0,-0.04913580329231548,1.0321538438893714,6.405431319785964,15.6092035956258,48.28512576585088,5.100949079030222,5.0367074293489935,5.739331069794936,2.733989895632874,14.086836572895978,3.1599998474121094,-0.091874957682613,-4.916250991821286,-8.190634082143717,-1.6418679014988555,-6.553442536982502,-3.279059446660071,6.406261913085942,6.8852176066458295,-39.60960293835004,1.6371915451612165,11,3.4000015258789062,3.430002212524414,6.066251754760742,3.3400001525878906,-5.149997711181641,0,-0.10866012651767842,4.351375872485605,51.4900016784668,3.79999999999988,52.47000122070313,-1.139786335566781,52.63999938964844,-0.10866012651767842
7916,2018-11-20,46.81999969482422,48.7599983215332,45.56000137329102,46.0,16289600.0,-0.04370913867780535,-2.7647090502733356,-0.34599103144787713,12.752290656194617,43.67501634521084,6.698256614235895,7.013740497650886,7.771792595554629,4.911176275324792,14.633726111237971,3.3999977111816335,-0.29705977675431683,-6.7245002746582045,-11.274562938191664,-2.1744376111247448,-8.999531606424938,-4.449468942891471,7.863635294531257,13.98444568543257,-27.574609963723482,2.2750313317667303,11,4.05000114440918,4.0800018310546875,8.150001525878906,5.479999542236328,-2.079998016357422,1,-0.09376333657118185,1.0321538438893714,48.959999084472656,4.351375872485605,51.4900016784668,3.79999999999988,52.47000122070313,-0.09376333657118185
7917,2018-11-21,46.15999984741211,47.52000045776367,46.11999893188477,46.95000076293945,10857300.0,-0.014096536773046342,-2.218384151956049,-0.9634161091934238,11.023610747237015,37.575786926609325,6.60072744277111,7.511069569346233,8.315979996849492,5.607058313809993,15.595706726730912,1.4000015258788991,-0.5528482491117899,-7.036750030517581,-12.66127067717592,-1.4122293838592412,-9.84901035384675,-4.224489707188411,7.428799108015632,8.683046126922772,-26.82130355031075,2.8122603233291716,11,4.710000991821289,4.712501525878913,8.850001335144043,6.347499847412109,-1.5,2,-0.09163777201514611,-2.7647090502733356,46.81999969482422,1.0321538438893714,48.959999084472656,4.351375872485605,51.4900016784668,-0.09163777201514611
7918,2018-11-23,45.86000061035156,46.43999862670898,45.43000030517578,46.18000030517578,3968900.0,-0.006499116942206062,1.404768392370596,0.4050624354158015,11.047776219491197,31.896133064485007,6.015848796454513,7.619708123925307,8.515408767656524,5.939643503314144,16.48877453407097,1.009998321533196,-0.8508114432625291,-6.967249298095702,-13.478160045095152,-0.4563385510962519,-10.222704671595423,-3.7117939245959803,6.765342635219774,6.687407228109393,-26.639970763497097,3.255455373499723,11,4.944999694824219,4.947500228881836,9.15000057220459,6.849998474121094,-1.6700019836425852,4,-0.09223723257608363,-2.218384151956049,46.15999984741211,-2.7647090502733356,46.81999969482422,1.0321538438893714,48.959999084472656,-0.09223723257608363
7919,2018-11-26,46.11999893188477,46.84000015258789,45.7599983215332,46.349998474121094,8434600.0,0.005669392020778208,-1.2736862393941462,0.7187492549412076,9.982226274988179,26.344550996627927,4.7644582719974835,7.163880532936652,8.159172727866455,5.714712531372868,17.097407010709958,1.0800018310546875,-1.3146422944427911,-6.349750900268546,-13.511004327909795,0.8115025273727028,-9.930377614089167,-2.7691241864479252,5.497996302031183,11.00476198298547,-19.715505872141925,3.580626713820623,11,3.9150009155273366,4.687501907348626,8.89000225067138,6.5900001525878835,-0.7199974060058736,0,-0.049436227929325005,1.404768392370596,45.86000061035156,-2.218384151956049,46.15999984741211,-2.7647090502733356,46.81999969482422,-0.049436227929325005
7920,2018-11-27,45.54999923706055,46.15999984741211,45.13000106811523,45.849998474121094,7457300.0,-0.012359056982331418,1.239122953232757,1.3043471049707667,9.803892887905135,21.29856811458951,4.381139398180771,7.433749144301785,8.63738336359819,6.31298892353594,19.562240533709623,1.029998779296882,-1.9431457802709957,-6.487250518798831,-14.229750037765655,1.2552490001679928,-10.358500278282243,-2.616000759315419,5.201676706831783,11.570206246019959,-19.175254292817023,3.871249759483412,11,4.30000114440918,5.107501983642578,9.40000057220459,7.315000534057617,1.0699996948242259,1,-0.037541144085933564,-1.2736862393941462,46.11999893188477,1.404768392370596,45.86000061035156,-2.218384151956049,46.15999984741211,-0.037541144085933564
7921,2018-11-28,47.849998474121094,47.9000015258789,45.90999984741211,45.9900016784668,12062300.0,0.05049394677462948,1.0306109540037793,-6.200005086275956,21.172881651389503,18.575568201519847,1.2920891324239108,4.810570802999997,6.252536711921948,4.053730350364177,21.49760729601841,2.3500022888183523,-2.553175166772327,-3.8255012512207003,-11.644128872626204,3.993126370184804,-7.734815061923456,0.08381255948205535,2.0022094896469014,98.19483597493067,68.83502680744535,3.9093138107027525,11,0.9500026702880859,2.8075027465820312,7.100001335144043,5.01500129699707,-0.539997100830071,2,-0.08443045412039141,1.239122953232757,45.54999923706055,-1.2736862393941462,46.11999893188477,1.404768392370596,45.86000061035156,-0.08443045412039141
7922,2018-11-29,47.4900016784668,48.77000045776367,46.709999084472656,48.709999084472656,8099100.0,-0.007523444245227995,2.0746285652469734,-0.6559137138602957,19.895271227434606,15.84702595534016,0.9440064478883912,4.831530254564726,6.516756690438072,4.458137033572662,23.088713053433192,2.0600013732910156,-3.1428199554964564,-3.812998199462889,-11.686448229551026,4.060451830625247,-7.7497232145069574,0.12372681558117904,1.606653181996755,64.83519247456525,39.01286609324026,3.9367250150440674,11,1.0049991607666016,3.167499542236328,7.014998435974121,5.374998092651367,-0.220001220703125,3,-0.05790692572763001,1.0306109540037793,47.849998474121094,1.239122953232757,45.54999923706055,-1.2736862393941462,46.11999893188477,-0.05790692572763001
7923,2018-11-30,48.849998474121094,49.04999923706055,47.47000122070313,47.58000183105469,17529300.0,0.028637539431188408,-1.120805747144104,-1.0409830683363819,26.79423878613798,15.34237689404489,-1.0990675225415103,3.1427862519849796,5.072071331985292,3.148274704285143,24.690145931837893,1.5799980163574148,-3.6659760447920178,-2.1420013427734403,-9.879140492352079,5.595137806805198,-6.0105709175627595,1.7265682320158788,-3.7199974060058665,94.89793733772933,73.04557536414225,3.868569574789321,11,-0.43499755859375,1.8075027465820312,5.655001640319824,4.01500129699707,-1.7599983215332031,4,-0.08577274836413129,2.0746285652469734,47.4900016784668,1.0306109540037793,47.849998474121094,1.239122953232757,45.54999923706055,-0.08577274836413129
7924,2018-12-03,48.38999938964844,49.36000061035156,47.9000015258789,49.13999938964844,11667200.0,-0.009416562924077554,1.45377493973433,-0.5905527420837313,27.960038702065958,16.714691905871575,-1.2572623610917333,3.269924263039357,5.437711559662148,3.6651041303071707,25.62376238234864,1.4599990844726634,-4.089315007402448,-2.28425045013428,-9.893343119633919,5.324842219365358,-6.088796784884096,1.5202958846155354,-3.1815983581543037,77.06852657978538,53.49690437927539,3.804546334749819,12,-1.144998550415039,2.2675018310546875,6.1150007247924805,4.475000381469727,-0.9300003051757812,0,-0.08679480917368898,-1.120805747144104,48.849998474121094,2.0746285652469734,47.4900016784668,1.0306109540037793,47.849998474121094,-0.08679480917368898
7925,2018-12-04,47.16999816894531,48.77000045776367,46.93999862670898,48.52000045776367,10420500.0,-0.025211846168448293,-1.022099936562257,1.8000030517578125,27.184444701932293,18.318264577620205,-0.35523133138534035,4.070937257097583,6.547070703534779,4.926796122901315,26.972252241093997,1.8300018310546946,-4.56620609922561,-3.1057516098022475,-10.563389139058984,4.351885919454489,-6.834570374430619,0.6230671548261242,-1.7955331542968835,36.52168240275012,10.127291730381117,3.728818764628369,12,0.07500267028808594,3.4875030517578125,7.332501411437988,5.695001602172852,-0.3899993896484304,1,-0.03752378019449876,1.45377493973433,48.38999938964844,-1.120805747144104,48.849998474121094,2.0746285652469734,47.4900016784668,-0.03752378019449876
7926,2018-12-06,46.459999084472656,46.86000061035156,45.7400016784668,46.70000076293945,12052300.0,-0.015051920967427357,2.999986376114604,0.17777871967674028,27.960038702065958,20.200089905934533,0.3333910137470326,4.349034438745143,7.126224908105598,5.675898317713688,28.565363204803102,1.4299964904785156,-4.916902384953261,-3.40000057220459,-10.727489149023626,3.927488004614446,-7.063744860614108,0.2637437162049281,-0.9261126459960991,19.88943697370071,-9.234929750853357,3.6637442884095175,12,0.7850017547607422,4.197502136230469,7.981249809265137,6.405000686645508,0.8600006103515625,3,0.0034438194267116806,-1.022099936562257,47.16999816894531,1.45377493973433,48.38999938964844,-1.120805747144104,48.849998474121094,0.0034438194267116806
7927,2018-12-07,45.290000915527344,46.40999984741211,45.040000915527344,46.36999893188477,9689200.0,-0.02518291416274121,1.3620674346486368,4.499960263848078,26.098516787727945,21.872394413516396,1.527650462950028,4.976346611954206,8.126196083760348,6.869731324809237,30.745012437161467,1.4199981689453125,-4.926415931519287,-4.0634988784790025,-11.16987681184488,3.0428790548868747,-7.616687845161941,-0.5103099117960639,4.069999694824219,5.787037445848073,-23.17091135415758,3.5531889666829395,12,1.9099998474121094,5.322500228881836,9.01874828338623,7.829998016357422,2.2399978637695384,4,0.044601466481117624,2.999986376114604,46.459999084472656,-1.022099936562257,47.16999816894531,1.45377493973433,48.38999938964844,0.044601466481117624
7928,2018-12-10,46.209999084472656,46.36999893188477,45.04999923706055,45.58000183105469,7120400.0,0.02031349415649708,1.7789556529979336,-0.5833318616110023,32.35291792707754,24.3580268193041,0.7403794609821048,3.501028770138433,7.042227470030454,5.976604973110497,32.59505362492611,1.3199996948242259,-4.634213854046067,-2.6770006179809585,-9.28057602436538,3.926574788403464,-5.97878832117317,0.6247870852112527,3.063601531982421,27.083292861040814,-3.8929466933948973,3.301787703192211,12,0.9900016784667969,4.402502059936523,8.1537504196167,7.0625,1.7900009155273438,0,0.022938788017574208,1.3620674346486368,45.290000915527344,2.999986376114604,46.459999084472656,-1.022099936562257,47.16999816894531,0.022938788017574208
7929,2018-12-11,45.72999954223633,46.86000061035156,45.43000030517578,46.790000915527344,6308400.0,-0.010387352342485001,1.3833323266777504,-1.6825491976990614,37.4903044226607,27.43429476761027,1.2954725883771658,3.373489730548428,7.345913248539034,6.472415544537611,34.52917428225217,1.4300003051757812,-4.241627896147044,-2.6615001678466825,-8.58358157807735,3.260581242383985,-5.622540872962013,0.2995405372686477,3.4589290802001926,18.498624970213655,-14.883646473080347,2.961040705115333,12,1.470001220703125,4.882501602172852,8.633749961853027,8.739999771118164,3.4300003051757812,1,0.02973979059622467,1.7789556529979336,46.209999084472656,1.3620674346486368,45.290000915527344,2.999986376114604,46.459999084472656,0.02973979059622467
7930,2018-12-12,46.099998474121094,46.56000137329102,45.77999877929688,46.22000122070313,6825600.0,0.008090945453498977,-1.0526326356472802,0.11320999161488113,46.7683920719931,30.27824036989956,1.1305891434392308,2.4626663116949956,6.796879675040714,6.125489522305081,37.242483347721134,0.8300018310546946,-3.7992172183058983,-1.8680011749267607,-7.101044948742306,3.3650425988887847,-4.484523061834537,0.7485207119810156,3.0059515941772403,58.24163386445665,21.48011289104386,2.616521886907773,12,1.1000022888183594,4.510002136230469,8.388751029968262,8.485000610351562,2.640003204345703,2,0.029501098814895155,1.3833323266777504,45.72999954223633,1.7789556529979336,46.209999084472656,1.3620674346486368,45.290000915527344,0.029501098814895155
7931,2018-12-13,45.81000137329102,46.5,45.349998474121094,46.209999084472656,8450200.0,-0.006290609770689404,1.3469429858194402,3.3332379680841733,48.375120338499215,33.44266804890674,1.230143943879554,2.2422820491589377,6.929956438355717,6.433195520146924,39.53847656123058,1.1500015258789062,-3.3533263534395914,-1.760998344421381,-6.306691470860329,2.784694782017567,-4.033844907640855,0.5118482187980931,3.2146297119518934,42.307724553659774,1.9120760448196634,2.272846563219474,12,1.3899993896484304,4.79999923706054,8.678748130798333,8.792497634887688,2.8299980163574148,3,0.021174358806533622,-1.0526326356472802,46.099998474121094,1.3833323266777504,45.72999954223633,1.7789556529979336,46.209999084472656,0.021174358806533622
7932,2018-12-14,45.22000122070313,46.18999862670898,45.099998474121094,45.41999816894531,6990900.0,-0.012879286943917934,-3.9545186572339808,0.4999952316011241,47.106688906456334,35.699606951164334,1.6363630415450032,2.3693713569121115,7.3542345890386045,7.042044461214772,41.121302120383504,1.0900001525878835,-2.8428737049315984,-1.9799985885620046,-5.959694850876453,1.9996976737524434,-3.9698467197192286,0.009849542595219418,3.7249372611454703,9.392367660665414,-33.81029721871008,1.9898481311572227,12,1.979999542236321,5.38999938964843,9.18499851226806,9.382497787475579,3.459999084472649,4,0.046439593485894104,1.3469429858194402,45.81000137329102,-1.0526326356472802,46.099998474121094,1.3833323266777504,45.72999954223633,0.046439593485894104
7933,2018-12-17,44.34000015258789,44.9900016784668,44.02999877929688,44.88000106811523,10883400.0,-0.019460438840332217,1.5263163178236023,2.7000457770657507,42.38013245638729,37.30183959053337,2.021975660020267,2.7500607877241237,8.055838235551775,7.930619530948746,42.13344632971402,1.19000244140625,-2.6170792455095935,-2.4534996032714815,-5.772733928663442,0.8657347221204788,-4.113116765967462,-0.7938824405755014,4.52683957793429,10.954105042945422,-34.820979349771996,1.65961716269598,12,2.059999465942383,5.7649993896484375,10.048749923706055,10.26249885559082,4.529998779296882,0,0.07194403734170507,-3.9545186572339808,45.22000122070313,1.3469429858194402,45.81000137329102,-1.0526326356472802,46.099998474121094,0.07194403734170507
7934,2018-12-18,44.06999969482422,44.75,43.84000015258789,44.36999893188477,8398700.0,-0.006089320181202451,-1.3947417293667086,0.5555532008081697,43.49735769870894,39.114385479064104,1.8045037696897808,2.567297896832585,8.140303226349403,8.208988396933364,42.915930484458556,0.9099998474121094,-2.343379734654633,-2.3524999618530273,-5.064646294232084,0.3596463705260291,-3.708573128042559,-0.9964267956634956,4.603366397648948,8.455861728505852,-39.92556013687911,1.3560731661895291,12,1.2800006866455078,5.940000534057617,10.585000991821289,10.532499313354492,4.8899993896484375,1,0.08917631795757286,1.5263163178236023,44.34000015258789,-3.9545186572339808,45.22000122070313,1.3469429858194402,45.81000137329102,0.08917631795757286
7935,2018-12-19,43.63999938964844,44.849998474121094,43.27999877929688,44.31999969482422,7474300.0,-0.009757211439833102,-1.2428542623746046,2.2666734483678876,27.86537910762435,39.10386774634837,1.8786783834678218,2.717636328428881,8.367725502699173,8.652685653231856,42.707014737008514,1.5699996948242116,-2.2708916883968655,-2.516500282287595,-5.224307270722633,0.1913067061474436,-3.870403776505114,-1.1625967880700756,4.7433647464316095,11.180138940225179,-29.623764797878778,1.3539034942175183,12,1.4300003051757812,6.090000152587891,11.105001449584961,10.962499618530273,5.100002288818359,2,0.12648947147036482,-1.3947417293667086,44.06999969482422,1.5263163178236023,44.34000015258789,-3.9545186572339808,45.22000122070313,0.12648947147036482
7936,2018-12-20,42.43000030517578,43.5,41.93000030517578,43.5,9826900.0,-0.02772683550402777,1.9345797058047587,1.573528256796329,25.579118413702886,39.04615681590114,2.745638148831418,3.7754540617759034,9.34739929247926,9.867728322137623,41.70942919640217,1.7099990844726562,-2.2539312989595075,-3.5069993972778306,-6.662979494589166,-0.35101929996649517,-5.084989445933502,-1.9290093486221593,5.545094602361615,11.73709382636675,-24.951864426068944,1.5779900486556695,12,1.9650001525878906,5.854999542236328,12.315000534057617,12.17249870300293,6.470001220703118,3,0.14871556275999587,-1.2428542623746046,43.63999938964844,-1.3947417293667086,44.06999969482422,1.5263163178236023,44.34000015258789,0.14871556275999587
7937,2018-12-21,41.93000030517578,43.70000076293945,41.650001525878906,42.47000122070313,13766000.0,-0.011784114928205858,-2.7272765104488172,0.5046738967678519,13.578927756000525,36.960157908003694,3.0384220697950255,4.155351644496349,9.651003511022857,10.366003639136025,40.68939712988273,2.049999237060547,-2.153752409538626,-3.795499420166017,-7.4206359207753465,-0.1703629195566876,-5.608067670470682,-1.9829311698613523,5.440585142125457,8.383196601950065,-20.07759522710249,1.8125682503046643,12,2.325000762939453,6.180000305175781,12.725000381469727,12.67249870300293,7.799999237060547,4,0.16002859612773213,1.9345797058047587,42.43000030517578,-1.2428542623746046,43.63999938964844,-1.3947417293667086,44.06999969482422,0.16002859612773213
7938,2018-12-24,41.63000106811523,42.40999984741211,41.4900016784668,41.61999893188477,4140400.0,-0.007154763531530994,-5.814885981519681,-0.018522443097502367,13.81154318514406,34.32918443716852,2.928376966429127,4.344970311956622,9.761256334725907,10.669302228969265,39.45185153839248,0.9199981689453125,-2.047620527084902,-3.8839986801147504,-7.943634223392216,0.17563686316271543,-5.913816451753483,-1.8541809084760175,5.054114308615333,4.166652475070832,-17.396012299421365,2.0298177716387324,12,2.395000457763679,5.350000381469734,12.762499809265144,12.972497940063484,7.270000457763672,0,0.16934900447216683,-2.7272765104488172,41.93000030517578,1.9345797058047587,42.43000030517578,-1.2428542623746046,43.63999938964844,0.16934900447216683
7939,2018-12-26,43.84000015258789,43.84000015258789,41.77999877929688,41.790000915527344,8182400.0,0.053086692956280546,1.009758185319916,204.9561403511684,33.88189198820511,32.89735109452541,0.47169089460843594,2.0610737047794174,7.356199200699265,8.467104313280231,38.05875625621938,2.2099990844726634,-1.7425624610947352,-1.559999656677249,-5.675647931994739,2.555648618640241,-3.6178237943359903,0.49782448098149246,2.1169393063857456,69.94049747786963,48.19344400683194,2.057824137658744,12,0.1550006866455078,2.835000991821289,9.960000038146973,10.174999237060547,5.150001525878906,2,0.1147353732160048,-5.814885981519681,41.63000106811523,-2.7272765104488172,41.93000030517578,1.9345797058047587,42.43000030517578,0.1147353732160048
7940,2018-12-27,43.84000015258789,43.86000061035156,42.310001373291016,43.38000106811523,6101500.0,0.0,5.1999969482421875,0.2243898808139299,36.38252962241999,31.564841014961054,0.1311931551971739,2.030501173307343,7.139872193843026,8.473946838330733,36.40446119467147,1.5499992370605469,-1.6251338066693037,-1.4744997024536133,-5.647673622830425,2.698674217923198,-3.561086662642019,0.6120872577347924,1.491568017114787,99.15609844820621,73.98608780046754,2.0865869601884053,12,0.0,2.7550010681152344,9.699999809265137,9.914999008178711,5.3800010681152415,3,0.11678829639745181,1.009758185319916,43.84000015258789,-5.814885981519681,41.63000106811523,-2.7272765104488172,41.93000030517578,0.11678829639745181
7941,2018-12-28,43.810001373291016,44.45000076293945,43.459999084472656,44.11999893188477,5045200.0,-0.0006842787224558,1.0412380053484347,-0.6739090773389996,41.273579282575334,30.91671772341872,-0.17024609711376826,1.8364717091604774,6.9206882266662575,8.50533412679222,36.07360681722503,0.9900016784667969,-1.608747355801171,-1.3024986267089815,-5.3480742818410505,2.7430770284230874,-3.325286454275016,0.720289200857053,0.9837474876386381,78.37839231080514,48.65986452996603,2.022787827566033,12,-0.5699996948242188,1.614999771118164,8.5649995803833,8.779998779296875,4.9499969482421875,4,0.112531388966844,5.1999969482421875,43.84000015258789,1.009758185319916,43.84000015258789,-5.814885981519681,41.63000106811523,0.112531388966844
7942,2018-12-31,44.7400016784668,44.86000061035156,44.060001373291016,44.099998474121094,5582300.0,0.02122803643057547,-1.2222281091219278,-2.064542724945808,41.342765392359205,30.801454716304484,-1.3136377325105144,0.7271670890218829,5.770546694986805,7.578312252021803,36.292111874833545,1.0499992370605469,-1.7676118546756996,-0.23499832153320455,-4.124250910536304,3.654254267469895,-2.1796246160347508,1.7096279729683417,-3.25,96.43919970569091,63.64494020775753,1.9446262945015487,12,-1.5650005340576172,0.6849994659423828,6.1449995040893555,6.35999870300293,3.779998779296875,0,0.0929816649831352,1.0412380053484347,43.810001373291016,5.1999969482421875,43.84000015258789,1.009758185319916,43.84000015258789,0.0929816649831352
7943,2019-01-02,44.65999984741211,45.040000915527344,44.13999938964844,44.22999954223633,5939100.0,-0.0017881499341381168,-1.950821722490432,0.6718721129144737,43.38689629677133,30.78918122720031,-1.3225507120032418,0.5029567387122142,5.64363688933296,7.652953761878166,36.68295276489541,0.9000015258789062,-1.9485389113984013,-0.1055002212524414,-3.540786605611352,3.329786163106469,-1.8231434134319002,1.6121429709270174,-3.102598190307617,88.34353315625034,51.52098791464316,1.7176431921794564,1,-1.394998550415039,0.7650012969970703,6.211251258850098,6.440000534057617,4.279998779296868,2,0.11352440018241539,-1.2222281091219278,44.7400016784668,1.0412380053484347,43.810001373291016,5.1999969482421875,43.84000015258789,0.11352440018241539
7944,2019-01-03,44.18999862670898,44.86999893188477,43.79999923706055,44.59000015258789,5887800.0,-0.01052398616903194,1.229168156784189,-0.9302354464967075,38.33943731575683,31.952965472548364,-0.9317176312394722,0.6768748967476412,5.935362030192763,8.114168568516256,37.40354519378837,1.0699996948242259,-2.0960119694759314,-0.36550140380860086,-3.3520632657993517,2.62106045818215,-1.8587823348039763,1.1277795271867745,-2.493292999267574,68.86437980417858,33.31566878033816,1.4932809309953772,1,-0.924997329711907,1.2350025177002024,6.616251945495613,6.845001220703132,4.9099998474121165,3,0.106585269190824,-1.950821722490432,44.65999984741211,-1.2222281091219278,44.7400016784668,1.0412380053484347,43.810001373291016,0.106585269190824
7945,2019-01-04,45.4000015258789,45.70000076293945,44.7400016784668,44.810001373291016,6325000.0,0.027381827037183504,-1.630136127296005,-1.4749947548112246,47.74972750680127,34.41636648289263,-2.0850777396793276,-0.7088751129613158,4.535062378686952,6.8952207853913805,37.464707405939535,1.5100021362304759,-2.086203345124602,0.9330013275146385,-1.8233810725321362,3.689383727561413,-0.44518987250874886,2.311192527538026,-3.569564086914056,86.60718695238242,49.76895479166106,1.378191200023386,1,-1.8050003051757741,0.024999618530280543,5.021248817443855,5.63499832153321,4.349998474121101,4,0.0790748905711276,1.229168156784189,44.18999862670898,-1.950821722490432,44.65999984741211,-1.2222281091219278,44.7400016784668,0.0790748905711276
7946,2019-01-07,46.61999893188477,47.13000106811523,45.31999969482422,45.31999969482422,8441300.0,0.02687218865643537,-1.7846191315983189,2.2033879675427923,57.186845328151996,39.261690657576125,-2.959436214263498,-2.0198288048290536,3.1630681469164585,5.684059723807017,36.65009087784517,1.8100013732910085,-2.0432201410271205,2.1449987411499123,-0.6365528017112823,4.926550284011107,0.754222969719315,3.5357745125805096,-4.557387693481452,84.68462895502594,42.54160728194878,1.3907757714305982,1,-2.309997558593757,-1.194997787475593,3.633751869201653,4.265001296997063,3.2700004577636648,0,0.05577010614301292,-1.630136127296005,45.4000015258789,1.229168156784189,44.18999862670898,-1.950821722490432,44.65999984741211,0.05577010614301292
7947,2019-01-08,47.31000137329102,47.43999862670898,46.02000045776367,46.79999923706055,10044300.0,0.014800567507828433,2.6883230121377757,0.3923095657991682,65.54973964200174,45.01037915278253,-3.1357917867439795,-2.6885836250360597,2.336913821211354,4.993822755793737,35.452018432038614,1.4199981689453054,-1.7701522854000729,2.734001159667976,-0.30676997219568847,5.77477229153164,1.2136155937361437,4.254386725599808,-4.841998948510749,96.42864628528109,48.260924915308735,1.5203855659318328,1,-2.700002670288093,-1.885000228881843,2.4187498092651296,3.574998855590813,2.1899986267089773,1,0.030648846039999844,-1.7846191315983189,46.61999893188477,-1.630136127296005,45.4000015258789,1.229168156784189,44.18999862670898,0.030648846039999844
7948,2019-01-09,47.27000045776367,47.7599983215332,46.959999084472656,47.45000076293945,8048300.0,-0.0008455065391296257,1.000009536797734,-0.35294029649796804,67.16737960275583,48.70876666551039,-2.471530573809517,-2.703719432463629,2.233138816156,5.0494011619020185,34.243144995549294,0.7999992370605469,-1.3270785841892803,2.641000175476073,-0.5527891255763819,5.8347894765285275,1.044105524949849,4.237894826002297,-4.304798412790525,87.62631371075726,33.01282207305091,1.5968946505262263,1,-2.2350006103515625,-1.8449993133544922,2.30625057220459,3.614999771118164,2.9599990844726562,2,0.02644383304199227,2.6883230121377757,47.31000137329102,-1.7846191315983189,46.61999893188477,-1.630136127296005,45.4000015258789,0.02644383304199227
7949,2019-01-10,47.09000015258789,47.13000106811523,45.65999984741211,46.25,7279500.0,-0.003807918414060807,2.195647937372791,-4.666659602424448,69.01873995593112,52.33501225812273,-1.9914593906351996,-2.5472036406941427,2.2636624602721938,5.239779272962089,33.563709688247656,1.6100006103515625,-0.6936591231992821,2.3929998397827177,-0.953741509520917,5.739741189086352,0.7196291651309039,4.0663705144345315,-3.5494225544275366,77.81460550681216,16.97562536661755,1.673370674651816,1,-1.480001449584961,-1.664999008178711,2.4462509155273438,3.7950000762939453,3.3899993896484375,3,0.039286440181067084,1.000009536797734,47.27000045776367,2.6883230121377757,47.31000137329102,-1.7846191315983189,46.61999893188477,0.039286440181067084
7950,2019-01-11,47.459999084472656,47.7400016784668,46.88999938964844,46.97999954223633,5301200.0,0.007857271834483814,-1.5757651070716412,0.5714279226706509,80.5589108603412,56.70004910009672,-2.004784997253715,-2.96195142030804,1.7154231258382566,4.875868501695692,32.69505756119587,0.8500022888183594,0.013809159646704927,2.6949987411499023,-0.8226708573344794,6.212668339634284,0.9361639419077079,4.453833540392097,-3.41309099950756,87.70494238084146,19.801671079634275,1.7588347992421913,1,-1.6800003051757812,-2.329998016357422,1.4912519454956055,3.4250011444091797,3.049999237060547,4,0.03455540289264336,2.195647937372791,47.09000015258789,1.000009536797734,47.27000045776367,2.6883230121377757,47.31000137329102,0.03455540289264336
7951,2019-01-14,46.77999877929688,47.77000045776367,46.43000030517578,47.18000030517578,7577200.0,-0.014327861742379322,-1.4363672934338565,-0.8333373069800931,78.83469894295277,60.86581949460712,-0.9601565907249281,-2.324746287421611,2.1770759284615835,5.547685936063999,31.693721171630884,1.3400001525878906,0.3692072601206533,1.966498565673838,-1.6375238644637804,5.5705209958114565,0.16448735060502884,3.7685097807426473,-2.287519865943615,53.08050274441209,-21.428333786155036,1.802011215068809,1,-0.9949989318847727,-2.1499977111816477,2.1712522506713796,4.105001449584954,3.350002288818345,0,0.06348869812321434,-1.5757651070716412,47.459999084472656,2.195647937372791,47.09000015258789,1.000009536797734,47.27000045776367,0.06348869812321434
7952,2019-01-15,47.31999969482422,47.81999969482422,46.6500015258789,46.93000030517578,6105100.0,0.01154341448521623,-1.463161952488775,-0.974994754811286,82.890145165679,65.2550693689302,-1.2244632735152976,-2.84523039995414,1.4251750290133884,4.964158181402695,30.515163744516528,1.1699981689453196,0.7224726306672409,2.4014995574951143,-1.3708218237565575,6.173820938746786,0.5153388668692784,4.28766024812095,-2.368667765253498,76.85185021660772,-6.284027510994719,1.8861606906258364,1,-1.510000228881836,-2.664999008178711,1.631251335144043,3.565000534057617,3.029998779296875,1,0.05431106744291303,-1.4363672934338565,46.77999877929688,-1.5757651070716412,47.459999084472656,2.195647937372791,47.09000015258789,0.05431106744291303
7953,2019-01-16,47.52999877929688,47.81000137329102,47.0,47.04999923706055,5984900.0,0.004437850503528962,-1.7931177364298503,1.230769983176199,77.7443282954512,69.63339058889623,-1.1002422643567868,-2.9555202552026714,0.9971562855163469,4.716999976848818,28.828639165278204,0.8100013732910227,1.0430256838493506,2.4519987106323313,-1.4835584753356272,6.38755589660029,0.4842201176483556,4.419777303616307,-2.119680007285602,86.57403074010463,1.6959495094420305,1.9677785929839777,1,-1.2499980926513743,-2.8749980926513743,1.3762521743774343,3.3100013732910085,1.870002746582017,2,0.04144753358506725,-1.463161952488775,47.31999969482422,-1.4363672934338565,46.77999877929688,-1.5757651070716412,47.459999084472656,0.04144753358506725
7954,2019-01-17,48.0,48.15999984741211,47.38999938964844,47.47999954223633,4114400.0,0.009888517415822973,-1.1999989100876836,1.0833353201567046,79.21345515350654,73.12936032741904,-1.0873006912335939,-3.284392071977493,0.3205791169101744,4.198703224256306,26.878392400675526,0.7700004577636719,1.3329953241701986,2.7254999160766573,-1.3866303540859732,6.837630186239288,0.6694347809953456,4.781565051157969,-2.204132280338648,90.75145145961822,7.362213497013997,2.0560651350813144,1,-1.260000228881836,-3.174999237060547,0.9062509536743164,2.8400001525878906,1.720001220703132,3,0.046458323796590095,-1.7931177364298503,47.52999877929688,-1.463161952488775,47.31999969482422,-1.4363672934338565,46.77999877929688,0.046458323796590095
7955,2019-01-18,49.15999984741211,49.43000030517578,48.209999084472656,48.27000045776367,7061600.0,0.024166663487752205,-1.415838891700596,1.7115357810952574,82.42420319139585,75.93351120111281,-1.852684922822064,-4.226329731944574,-1.0495105209678002,2.9917928964663716,24.764701573239353,1.4300003051757812,1.661158366798432,3.609499740600583,-0.7728252514085483,7.9918247326097145,1.4183372445960174,5.800662236605149,-2.9385883447556225,90.99998474121094,6.688699610142663,2.191162496004566,1,-1.614999771118164,-3.6999988555908203,-0.25374889373779297,1.6800003051757812,2.4000015258789134,4,0.026851092329564175,-1.1999989100876836,48.0,-1.7931177364298503,47.52999877929688,-1.463161952488775,47.31999969482422,0.026851092329564175
7956,2019-01-22,48.7400016784668,49.20000076293945,48.31000137329102,48.88999938964844,8387800.0,-0.008543494105959004,1.311685352066605,-0.1685368697172836,75.83977494287811,77.07684845676573,-1.2296502587193174,-3.4882059020451663,-0.8370473819410336,3.3667522041435163,22.064830462998135,0.8899993896484304,2.1029162588967907,2.8740015029907227,-1.4708021444672141,7.2188051504486594,0.7015996792617543,5.046403326719691,-1.876872415306451,75.17989461551134,-7.283454637172838,2.172401823728968,1,-1.1950016021728516,-3.280000686645508,0.16499900817871094,2.0999984741210938,2.549999237060547,1,0.03631507144260904,-1.415838891700596,49.15999984741211,-1.1999989100876836,48.0,-1.7931177364298503,47.52999877929688,0.03631507144260904
7957,2019-01-23,48.63999938964844,48.90999984741211,48.22000122070313,48.86000061035156,4649600.0,-0.0020517498025146574,3.312495529647334,1.46669718471046,75.6443072814944,78.0187293099589,-1.0294000250159172,-3.014276001982381,-0.9708144320027117,3.419479331511546,19.102450413510795,0.6899986267089773,2.393249645960779,2.4384992599487276,-1.6556309739251631,6.532629493822618,0.3914341430117787,4.4855643768856766,-1.263495918085006,67.48967834099936,-13.642046059081864,2.0470651169369467,1,-1.0949993133544922,-3.1799983978271484,0.2650012969970703,2.200000762939453,3.3800010681152344,2,0.030633258576559408,1.311685352066605,48.7400016784668,-1.415838891700596,49.15999984741211,-1.1999989100876836,48.0,0.030633258576559408
7958,2019-01-24,48.68000030517578,48.88000106811523,48.47999954223633,48.86000061035156,3776500.0,0.000822387253891721,2.6363573311140556,0.8181786655569427,80.62754584008366,79.3085966304203,-0.9480572537845546,-2.6340783916479182,-1.2528083287129803,3.324531184537747,15.927674047295282,0.40000152587889914,2.501902134051818,2.126000213623044,-1.4978468626863162,5.749847289932404,0.31407667546836393,3.937923751777724,-0.8927974668898813,63.2353106171953,-18.64476734080622,1.8119235381546814,1,-0.75,-3.219999313354492,0.22500038146972656,1.9925003051757812,2.729999542236328,3,0.034305631850371165,3.312495529647334,48.63999938964844,1.311685352066605,48.7400016784668,-1.415838891700596,49.15999984741211,0.034305631850371165
7959,2019-01-25,48.86999893188477,49.45000076293945,48.77999877929688,49.18999862670898,4996400.0,0.003903012027894226,-1.6800079345703602,1.7777730682828863,77.49601149608047,78.96827447883577,-0.9599601313029851,-2.559128472860266,-1.6908052499310955,3.080292029578345,14.146337955923949,0.7700004577636719,2.475248475496784,2.0644989013671946,-1.4631746074542278,5.592172410188617,0.3006621469564834,3.828335655777906,-0.7542366002208993,53.22572209968094,-26.897427073572842,1.7638367544107112,1,-0.9299983978271555,-3.3999977111816477,-0.617499351501472,1.2650012969970632,2.7900009155273366,4,0.010845152559402438,2.6363573311140556,48.68000030517578,3.312495529647334,48.63999938964844,1.311685352066605,48.7400016784668,0.010845152559402438
7960,2019-01-28,48.959999084472656,49.0099983215332,48.459999084472656,48.66999816894531,4803000.0,0.0018416237887242115,1.8205133221174536,-0.9062537252938915,72.58685609544685,78.27406971800178,-0.9105647704409705,-2.3672542918183055,-1.99837650925555,2.924447815311474,12.183013736002234,0.5499992370605469,2.444356459005448,1.8984991073608413,-1.4622100603551544,5.259208275076837,0.2181445235028434,3.578853691218839,-0.5773890665536641,60.16245033913579,-18.582981571385673,1.6803545838579985,1,-0.9099979400634766,-3.4899978637695312,-1.279998779296875,1.0800018310546875,2.970001220703125,0,0.015522919739422658,-1.6800079345703602,48.86999893188477,2.6363573311140556,48.68000030517578,3.312495529647334,48.63999938964844,0.015522919739422658
7961,2019-01-29,48.7400016784668,49.040000915527344,48.43999862670898,49.0099983215332,4362300.0,-0.004493411154405602,2.6363573311139286,-0.9310199679040277,65.18047328172551,76.30632839756251,-0.4283481556143016,-1.8540335092532843,-1.9765573585051612,3.0649175594794684,10.667317830648336,0.6000022888183665,2.4121125223147715,1.4320016860961928,-1.6349055049458343,4.49890887713822,-0.1014519094248243,2.96545528161721,0.7099990844726562,42.27647571463539,-32.818053760656674,1.5334535955210145,1,-0.5150012969970703,-3.270000457763672,-1.3400020599365234,1.019998550415039,3.009998321533203,1,0.05785801390462608,1.8205133221174536,48.959999084472656,-1.6800079345703602,48.86999893188477,2.6363573311140556,48.68000030517578,0.05785801390462608
7962,2019-01-30,48.9000015258789,49.18000030517578,48.63000106811523,48.88000106811523,5408000.0,0.003282721417771084,-1.1153798188020667,-0.0740766904970471,66.87372399113852,75.09848347486111,-0.3806886771204461,-1.777531976732142,-2.3011781431860996,2.827988010477206,9.476425371804192,0.549999237060554,2.261708993704495,1.3840015411376854,-1.5089187560767172,4.276921838352088,-0.062458607469515925,2.8304616897448867,0.5297991943359435,45.54474517120746,-26.809409187237414,1.4464601486072013,1,-0.48000144958495383,-3.430000305175774,-2.5600013732910085,0.18499946594238992,1.819999694824233,2,0.04887524161698864,2.6363573311139286,48.7400016784668,1.8205133221174536,48.959999084472656,-1.6800079345703602,48.86999893188477,0.04887524161698864
7963,2019-01-31,49.72999954223633,49.72999954223633,48.75,48.81999969482422,12254500.0,0.016973374037998257,1.1538455089268123,45.498950982262066,74.08760445178308,74.52894450800294,-0.9675460591716742,-2.3275583026326174,-3.28406618690169,1.9293369696451848,8.535470975537862,0.9799995422363281,2.1992563394628633,1.9604995727539034,-0.7622121049502155,4.683211250458022,0.5991437339018475,3.3218554116059593,-1.2900009155273509,100.0,27.1660020900011,1.3613558388520586,1,-0.7600002288818359,-4.119998931884766,-3.5474987030029297,-0.7849979400634766,1.970001220703125,3,0.04604868161284448,-1.1153798188020667,48.9000015258789,2.6363573311139286,48.7400016784668,1.8205133221174536,48.959999084472656,0.04604868161284448
7964,2019-02-01,48.9000015258789,49.68999862670898,48.6500015258789,49.5,9875400.0,-0.016690086949478045,1.1224523160763251,-0.6593390931079806,62.12124325844785,72.27306007100871,0.003959227543781196,-1.1874895753096766,-2.588161960612034,2.690507564693405,7.314763429767381,1.079998016357429,2.031369805884381,0.8950014114379812,-1.2847379365789777,3.07474075945494,-0.19486826257049472,1.984871085446457,-0.43420288085937386,35.659114162866565,-33.83585842939373,1.089869674008479,2,0.07499885559082742,-3.1450023651122976,-3.3975000381469656,-0.03499984741210227,3.039997100830078,4,0.05132920742762903,1.1538455089268123,49.72999954223633,-1.1153798188020667,48.9000015258789,2.6363573311139286,48.7400016784668,0.05132920742762903
7965,2019-02-04,48.9900016784668,49.0,48.18999862670898,48.86000061035156,5626800.0,0.0018404938605220966,9.800183108262855,-0.21666899787647723,70.65425332039416,71.69689100184384,-0.1259344520447101,-1.0485031202265205,-2.7324127930936726,2.5244790642077035,6.601108421695022,0.8100013732910227,1.9782719915714182,0.8055015563964858,-1.0360257045068266,2.647028817299798,-0.11526207405517397,1.7262651868481456,0.7399978637695312,51.948219231017156,-18.812464482457578,0.9207636304516577,2,-0.030002593994140625,-2.970001220703125,-3.655000686645508,-0.125,3.4899978637695312,0,0.05450087931143899,1.1224523160763251,48.9000015258789,1.1538455089268123,49.72999954223633,-1.1153798188020667,48.9000015258789,0.05450087931143899
7966,2019-02-05,49.22000122070313,49.2599983215332,48.65999984741211,49.13000106811523,5408700.0,0.0046948261758772425,6.059040010771268,0.6923031779102593,68.8492465962864,70.94188425904294,-0.31367162818522587,-1.1317554338581886,-2.9461198004703846,2.222369842000724,7.036190530421107,0.5999984741210938,1.8710479746500113,0.9055009841919031,-0.8353339973265719,2.646335965710378,0.03508349343266559,1.7759184749511405,0.47919830322265256,66.88324556232133,-2.9786017967730487,0.870417490759237,2,-0.26000213623047586,-2.62500190734864,-4.002500534057624,-0.35499954223633523,2.8799972534179616,1,0.05505889917232998,9.800183108262855,48.9900016784668,1.1224523160763251,48.9000015258789,1.1538455089268123,49.72999954223633,0.05505889917232998
7967,2019-02-06,48.7599983215332,49.29999923706055,48.54999923706055,49.29999923706055,4790400.0,-0.009345853063011278,1.7777730682829653,-5.999999999999052,61.62571092943805,68.8305692689712,0.18455066801320186,-0.5876834292779591,-2.453556700538215,2.607654440323145,7.670929337484483,0.75,1.5867315496359495,0.3729982376098633,-1.3115589633826303,2.057555438602357,-0.4692803628863871,1.2152768381061136,0.9090171844482455,37.01294519224606,-29.46529538478169,0.8422786004962481,2,0.20000076293945312,-1.9949989318847656,-4.427496910095215,0.10500335693359375,3.0100021362304688,2,0.06132079125085532,6.059040010771268,49.22000122070313,9.800183108262855,48.9900016784668,1.1224523160763251,48.9000015258789,0.06132079125085532
7968,2019-02-07,48.52000045776367,48.77000045776367,48.209999084472656,48.4900016784668,5264000.0,-0.004922023626558358,1.1132175965912363,-0.05555320080814931,55.13835079728023,66.3463847468823,0.44641061399446613,-0.26270621822332885,-2.1734447596121953,2.7812383353498973,8.055630360634517,0.5600013732910156,1.4012550946778362,0.07050037384033203,-1.5302302166500326,1.6712309643306966,-0.7298649214048538,0.8708656690855179,1.1194347106323264,22.000122070312976,-39.69721035303019,0.8003652952451825,2,0.4399986267089844,-1.7550010681152344,-4.219999313354492,0.345001220703125,3.829998016357422,3,0.04534214225439981,1.7777730682829653,48.7599983215332,6.059040010771268,49.22000122070313,9.800183108262855,48.9900016784668,0.04534214225439981
7969,2019-02-08,48.93999862670898,48.93999862670898,48.34000015258789,48.34000015258789,5760600.0,0.008656186417617784,1.0000000000000238,20.000762970498236,47.45368489836279,63.553810169428516,0.04177969804795367,-0.5660210204758229,-2.556003175985417,2.298270823013624,8.01978716266253,0.5999984741210866,1.22851787596651,0.3979986190795799,-1.0811427784022527,1.8771400165614125,-0.34157207966133996,1.1375693178204997,0.6704478108532825,67.56753041446105,9.181179268206094,0.7395706987409175,2,0.02000045776367898,-2.1749992370605398,-4.594997406005852,-0.10249710083007102,3.280002593994155,4,0.05639563166485684,1.1132175965912363,48.52000045776367,1.7777730682829653,48.7599983215332,6.059040010771268,49.22000122070313,0.05639563166485684
7970,2019-02-11,49.099998474121094,49.18999862670898,48.77000045776367,48.959999084472656,4718300.0,0.0032693063322808413,1.6249910592948293,0.23333290947700644,54.43346490614043,62.35969812769684,-0.10758669711712798,-0.6291114444578625,-2.65755652683783,2.0820594220482462,8.503256342073161,0.4199981689453054,1.019538737297367,0.47599849700927876,-0.9306389972547109,1.8826359912732684,-0.22732025012271606,1.1793172441412736,0.48203900722410253,81.65130872095668,24.340425066063546,0.7033187471319958,2,-0.1399993896484375,-1.8649978637695312,-4.754997253417969,-0.2624969482421875,3.44000244140625,0,0.05784114543475494,1.0000000000000238,48.93999862670898,1.1132175965912363,48.52000045776367,1.7777730682829653,48.7599983215332,0.05784114543475494
7971,2019-02-12,49.75,49.83000183105469,49.02000045776367,49.27000045776367,5033900.0,0.013238320694072936,1.5312416181387947,3.42858310626703,62.03907050332558,61.82251440682873,-0.6696770948965778,-1.1016832748437082,-3.314500635420302,1.370193626571762,8.916675786208524,0.8100013732910156,0.8703471598779515,0.9774999618530273,-0.22118161324093677,2.1761815369469915,0.37815917430604173,1.576840749400013,-1.5600013732910227,95.06162373962145,37.42565769984951,0.5993407875469825,2,-0.7399997711181641,-2.174999237060547,-5.239998817443848,-0.9124984741210938,2.740001678466797,1,0.054874362658016596,1.6249910592948293,49.099998474121094,1.0000000000000238,48.93999862670898,1.1132175965912363,48.52000045776367,0.054874362658016596
7972,2019-02-13,49.88999938964844,49.95000076293945,49.11999893188477,49.599998474121094,5948000.0,0.002814058083385751,3.0487532564197646,0.6041691501959008,62.8450242002889,60.57333882332937,-0.7313906122074343,-1.0954363017598823,-3.4483533953545873,1.1660411101024337,9.426247571282435,0.8300018310546804,0.7856193284539472,0.9889993667602539,-0.10006404973116645,2.0780627832516743,0.4444676585145402,1.5335310750059676,-1.6672006988525467,96.5516485395643,37.98713693659991,0.5445317082457103,2,-0.8199996948242188,-2.0849990844726562,-5.02249813079834,-1.0524978637695312,2.450000762939453,2,0.04429743659069274,1.5312416181387947,49.75,1.6249910592948293,49.099998474121094,1.0000000000000238,48.93999862670898,0.04429743659069274
7973,2019-02-14,49.5,49.93999862670898,49.11000061035156,49.54999923706055,4613700.0,-0.007817185696926576,1.000000000000017,-0.1724106179790061,56.41549966009507,59.93936731240129,-0.42180495404331,-0.5800200154078397,-3.1004559421774474,1.4876109963579225,9.958782940709119,0.8299980163574148,0.7652025587986344,0.500499916076663,-0.40781166582011963,1.4088114979734456,0.046344125128271685,0.9546557070250543,-1.2081132263183676,72.04965264943655,12.280659625909081,0.4541557909483905,2,-0.43000030517578125,-1.6949996948242188,-4.482500076293945,-0.6624984741210938,3.2900009155273438,3,0.04585859510633683,3.0487532564197646,49.88999938964844,1.5312416181387947,49.75,1.6249910592948293,49.099998474121094,0.04585859510633683
7974,2019-02-15,50.22999954223633,50.33000183105469,49.88000106811523,49.97999954223633,5949700.0,0.014747465499723722,-1.0000169543250168,-5.0000762951094835,61.441462866443416,58.91572392862898,-1.0541603657411542,-1.1956913065789578,-3.8501133989598486,0.6914548123959534,10.922551883165031,0.8300018310546875,0.7410695878078783,1.1189994812011719,0.18031330329480255,2.057685659107541,0.6496563922479908,1.588342570154353,-1.871788208984384,93.58960251378548,32.47122876802047,0.46934308895318405,2,-0.9599990844726562,-2.2349987030029297,-4.999999046325684,-1.3924980163574219,2.6100006103515625,4,0.042205832195999715,1.000000000000017,49.5,3.0487532564197646,49.88999938964844,1.5312416181387947,49.75,0.042205832195999715
7975,2019-02-19,50.47999954223633,50.61999893188477,49.90999984741211,50.2400016784668,5057900.0,0.004977105360906675,1.7307833384684885,0.959991455078125,65.59139490908288,58.55374040782859,-1.1963904892200574,-1.4142385316409332,-4.077941292183468,0.37600042038275205,11.567684065937964,0.7099990844726634,0.5968355033770436,1.302999496459961,0.18190844813047136,2.4240905447894505,0.7424539722952161,1.8635450206247057,-2.0034807791162166,91.25002980235041,26.6020297405949,0.5605455241647448,2,-1.0650005340576172,-1.9549999237060547,-4.962499618530273,-1.6424980163574219,2.5800018310546946,1,0.034469130234657586,-1.0000169543250168,50.22999954223633,1.000000000000017,49.5,3.0487532564197646,49.88999938964844,0.034469130234657586
7976,2019-02-20,50.5099983215332,50.599998474121094,50.209999084472656,50.4000015258789,4959100.0,0.0005942705936790027,1.689677852172426,0.4583240614172023,64.77063141368656,58.903176017189544,-1.1445180544986329,-1.3753494789906782,-4.062073340990985,0.2752670521606717,12.247679993503908,0.3899993896484375,0.5891634388074323,1.2444984436035185,-0.0035979454607470984,2.492594832667784,0.6204502490713821,1.8685466381356548,-1.8620011449119218,92.71518326988085,24.59114392071659,0.6240481945321341,2,-1.0949993133544922,-1.9849987030029297,-5.054998397827148,-1.6724967956542969,2.5500030517578196,2,0.04019011406556938,1.7307833384684885,50.47999954223633,-1.0000169543250168,50.22999954223633,1.000000000000017,49.5,0.04019011406556938
7977,2019-02-21,50.13000106811523,50.65999984741211,49.91999816894531,50.65999984741211,4893600.0,-0.007523208593257391,1.7924655956699487,-4.81831108028413,54.00002136233718,58.776694968862536,-0.6143549994999447,-0.9254498582478377,-3.601960977088943,0.57026527867081,12.88944185645563,0.7400016784667969,0.5214010175667809,0.7900011062622028,-0.47859887048613103,2.0586010830105366,0.15570111788803587,1.4243010946363697,-1.3242437510728635,65.8065135372593,1.6437417620102224,0.6342999883741675,2,-0.6300010681152273,-1.4750003814697195,-4.922500610351555,-1.292499542236321,3.079998016357429,3,0.04707760941686123,1.689677852172426,50.5099983215332,1.7307833384684885,50.47999954223633,-1.0000169543250168,50.22999954223633,0.04707760941686123
7978,2019-02-22,50.349998474121094,50.52999877929688,50.13999938964844,50.31999969482422,5261100.0,0.004388537828015293,-1.0000000000000364,-0.05660160073702924,66.5148026172869,60.89459693763188,-0.6118063114798602,-1.068713816821031,-3.767293911886483,0.26512634526272905,13.565885327929298,0.39999771118165484,0.46239973619597663,0.9264986038208036,-0.37850760979888065,2.231504817440488,0.27399549701095793,1.5790017106306493,-1.3588169040417526,60.256171994209836,-7.201802810389722,0.6525031068098427,2,-0.6349983215332031,-1.519998550415039,-5.117498397827148,-1.5124969482421875,2.8600006103515625,4,0.039523371177252686,1.7924655956699487,50.13000106811523,1.689677852172426,50.5099983215332,1.7307833384684885,50.47999954223633,0.039523371177252686
7979,2019-02-25,49.4000015258789,50.540000915527344,49.36000061035156,50.5099983215332,8754800.0,-0.018867864489220842,1.0170911189433633,-37.00139877924744,53.90476896326465,60.83585294397901,0.4585226596159018,-0.08113432844790935,-2.757070289626462,1.121916663284587,13.466178014764768,1.1800003051757812,0.45958422708941526,-0.0499984741211037,-1.328944547583248,1.2289475993410406,-0.6894715108521723,0.5894745626099649,-0.24193812806628046,3.076995307919063,-63.60230418517101,0.6394730367310705,2,0.4399986267089915,-0.3750019073486257,-3.9325008392333913,-0.5624999999999929,3.6800003051757884,0,0.06862346730642388,-1.0000000000000364,50.349998474121094,1.7924655956699487,50.13000106811523,1.689677852172426,50.5099983215332,0.06862346730642388
7980,2019-02-26,49.72000122070313,50.18000030517578,49.31000137329102,49.54999923706055,11408700.0,0.006477726415789586,-1.676929216575835,-0.15315538234718512,54.681657839505164,60.01836264799897,0.2634206946565101,-0.35972025297247257,-3.0238111388427313,0.7079482645190893,13.636799059594285,0.8699989318847585,0.5344061813378715,0.23200111389160583,-1.0307035129042035,1.4947057406874151,-0.3993511995062988,0.8633534272895105,-0.41174417793056506,30.37039339463245,-34.78429051556646,0.6313523133979055,2,0.16499900817870383,-0.29500198364258523,-3.9375009536743235,-0.8824996948242259,3.4499969482421804,1,0.06275138486090004,1.0170911189433633,49.4000015258789,-1.0000000000000364,50.349998474121094,1.7924655956699487,50.13000106811523,0.06275138486090004
7981,2019-02-27,51.56000137329102,51.93999862670898,49.63000106811523,49.79999923706055,15552700.0,0.03700724270742217,-1.199999273390454,10.3528329406481,70.83339956085472,60.905959910284054,-1.4447624193747615,-2.0844938513499898,-4.7787244976114565,-1.2018247587149702,14.37293439557194,2.30999755859375,0.6814871965420366,1.9310012817382898,0.4154970707267083,3.4465054927498713,1.1732491762324955,2.688753387244084,-2.25,85.55142014220324,16.14147663024123,0.7577521055057924,2,-1.0350017547607493,-1.4950027465820455,-5.0575008392334055,-2.7224998474121165,2.6899986267089773,2,0.029092318852749877,-1.676929216575835,49.72000122070313,1.0170911189433633,49.4000015258789,-1.0000000000000364,50.349998474121094,0.029092318852749877
7982,2019-02-28,51.290000915527344,52.18000030517578,51.02999877929688,51.790000915527344,9411900.0,-0.005236626271766243,-1.2548955076518193,-0.28409056427106744,70.51855669695246,62.472966247712655,-1.0675518156665973,-1.714145153606168,-4.405999991202407,-1.0032368584837599,15.097817392142629,1.1500015258788991,0.7891731312034764,1.5415008544921847,-0.10336079631677819,3.1863625053011475,0.7190700290877032,2.363931679896666,-1.979999542236321,68.9895567639126,-6.1523137101768555,0.8224308254044828,2,-0.5450000762939453,-1.105001449584961,-4.787500381469727,-2.4549999237060547,2.8199996948242188,3,0.03450965931310468,-1.199999273390454,51.56000137329102,-1.676929216575835,49.72000122070313,1.0170911189433633,49.4000015258789,0.03450965931310468
7983,2019-03-01,52.02000045776367,52.4900016784668,51.81999969482422,51.88999938964844,8700200.0,0.014232784737879145,-3.9629692422893794,-0.26000213623046875,71.81307524474065,63.62536762307901,-1.5673175806792514,-2.3861249645471574,-4.9943054739771355,-1.800650045944849,15.503579480242536,1.2000007629394531,0.8307572829329359,2.1570003509521456,0.2239839809166,4.090016720987691,1.1904921659343728,3.1235085359699184,-2.3899993896484446,85.22008881765986,8.743372712429647,0.966508185017771,3,-1.1199989318847656,-1.6800003051757812,-5.517499923706055,-3.184999465942383,2.3100013732910156,4,0.022875790392873574,-1.2548955076518193,51.290000915527344,-1.199999273390454,51.56000137329102,-1.676929216575835,49.72000122070313,0.022875790392873574
7984,2019-03-04,51.40999984741211,52.68000030517578,51.09000015258789,52.18000030517578,6051000.0,-0.011726270760932356,-1.2553196094398889,-5.9230317791015,65.37952221238484,63.601826212334785,-0.8630950327008904,-1.663740896420741,-4.2380733865389,-1.2624543068465641,15.703409909688098,1.5900001525878906,0.8486657747500459,1.4214998245239272,-0.5732016154364743,3.4162012644843287,0.4241491045437229,2.4188505445041315,-1.3223986816406281,62.3145145315108,-12.949663304068828,0.9973507199802023,3,-0.41499900817871094,-0.9750003814697266,-4.714999198913574,-2.5749988555908203,2.4099998474121094,0,0.03501262871820754,-3.9629692422893794,52.02000045776367,-1.2548955076518193,51.290000915527344,-1.199999273390454,51.56000137329102,0.03501262871820754
7985,2019-03-05,51.65999984741211,52.11999893188477,51.4000015258789,51.68999862670898,6014100.0,0.004862867160902784,-1.618194176642745,0.03895943047098175,63.431805610027816,63.45306778970603,-1.0371799878946035,-1.7955120257246193,-4.322059595418473,-1.5876059965999119,16.403366061716795,0.7199974060058736,0.9476329708125348,1.5379999160766573,-0.5313213010183588,3.6073211331716735,0.5033393075291457,2.572660524624169,-1.1057668365478577,66.55735367505532,-5.946358201201377,1.0346606085475085,3,-0.6649990081787109,-1.2250003814697266,-4.954998970031738,-2.8249988555908203,2.779998779296868,1,0.02748745621054649,-1.2553196094398889,51.40999984741211,-3.9629692422893794,52.02000045776367,-1.2548955076518193,51.290000915527344,0.02748745621054649
7986,2019-03-06,51.93000030517578,52.4900016784668,51.68000030517578,51.90999984741211,6707300.0,0.005226489712759852,-2.375008940705243,-0.6667090539167398,64.08842311583199,64.57400131787212,-1.212028104870953,-1.9521648633121202,-4.3804781333954566,-1.936661399970319,17.02564233552173,0.8300018310546875,0.968928537373543,1.6725004196166964,-0.5004426657740453,3.845443505007438,0.5860288769213255,2.758971962312067,-0.9931291813354548,54.545496580647054,-14.300135534521829,1.0864715426953706,3,-0.9349994659423828,-1.4950008392333984,-5.169999122619629,-3.094999313354492,1.9599990844726562,2,0.023878256431397293,-1.618194176642745,51.65999984741211,-1.2553196094398889,51.40999984741211,-3.9629692422893794,52.02000045776367,0.023878256431397293
7987,2019-03-07,51.75,51.790000915527344,50.72999954223633,51.31000137329102,8552400.0,-0.0034662103623720464,3.0769247698345743,21.999427808506226,66.00286509628992,64.51711937109468,-0.8695021950678026,-1.6197196457921734,-3.970506206313658,-1.8155306325247125,17.397293133856394,1.2000007629394531,0.9429755990215085,1.3430000305175795,-0.8074480502876469,3.493448111322806,0.2677759901149628,2.4182240709201963,0.9300003051757812,52.30769531731422,-15.466226628649132,1.0752240404026134,3,-0.7549991607666016,-1.3150005340576172,-4.902499198913574,-2.914999008178711,2.220001220703132,3,0.048309178743961345,-2.375008940705243,51.93000030517578,-1.618194176642745,51.65999984741211,-1.2553196094398889,51.40999984741211,0.048309178743961345
7988,2019-03-08,50.72000122070313,51.2599983215332,50.38999938964844,51.22000122070313,5324400.0,-0.01990335805404575,2.000026308520088,-1.1363671830973887,53.342444209328825,64.45463884287959,0.24417898868229315,-0.43895712676117427,-2.7080916125191337,-0.8439629152758741,18.03107145631575,1.3600006103515625,0.8995816112310422,0.20300121307374042,-1.7577306836975026,2.1637331098449835,-0.7773647353118847,1.1833671614593655,1.9209990692138632,14.410554546817789,-48.028366614753395,0.9803659483856232,3,0.27499961853026633,-0.2850017547607493,-3.775000572204597,-2.655000686645515,3.5200004577636648,4,0.06683752578981972,3.0769247698345743,51.75,-2.375008940705243,51.93000030517578,-1.618194176642745,51.65999984741211,0.06683752578981972
7989,2019-03-11,51.70000076293945,51.86999893188477,50.77999877929688,50.81000137329102,5823100.0,0.01932175707117878,-1.2947261060561381,-1.7799987792968608,57.56825524237555,64.77537188764298,-0.41935530214462347,-1.266517367568646,-3.5107415254499656,-1.8907004810761876,18.731096765748184,1.1499977111816406,0.9884883818858725,1.0450006484985366,-0.8352517032304405,2.9252530002275137,0.10487447263405159,1.9851268243630216,0.850959490966801,62.38094978592306,3.4382879600895677,0.9401261758644877,3,-0.5450000762939453,-1.2650012969970703,-4.410000801086426,-3.6700000762939453,2.7900009155273438,0,0.05087042609872694,2.000026308520088,50.72000122070313,3.0769247698345743,51.75,-2.375008940705243,51.93000030517578,0.05087042609872694
7990,2019-03-12,51.93999862670898,52.040000915527344,51.47999954223633,51.88000106811523,5653700.0,0.004642124956051541,3.3076674785055893,0.06741303341505703,58.64572070659167,63.42118534828041,-0.3479171054092518,-1.3521666708241113,-3.56694439859951,-2.205260752266483,19.279820966621365,0.5600013732910156,1.010923592235521,1.142998504638662,-0.6705654965923458,2.9565625058696696,0.23621650402316163,2.049780505254162,0.5245231926269653,73.80940703320384,18.34814034482733,0.9067820006155033,3,-0.4049987792968679,-1.5049991607665945,-4.574998855590813,-4.959997177124016,3.1200027465820455,1,0.03619563184101615,-1.2947261060561381,51.70000076293945,2.000026308520088,50.72000122070313,3.0769247698345743,51.75,0.03619563184101615
7991,2019-03-13,52.47999954223633,52.72999954223633,51.93999862670898,52.15999984741211,6512200.0,0.010396629376298483,-1.0789439341464437,5.33354526958291,63.9383185994483,62.69004778189106,-0.8310903081461163,-1.7677918552194072,-3.9121189128520086,-2.8313323708547102,19.478678070440186,0.7900009155273509,1.1973037339750547,1.546499443054202,-0.3445571401287566,3.4375560262371607,0.6009711514627227,2.4920277346456814,-2.0900001525878906,89.31624001291128,33.7110063614863,0.9455282915914789,3,-0.9200000762939453,-2.010000228881836,-4.989999771118164,-5.804998397827148,2.6399993896484446,2,0.037347543856116605,3.3076674785055893,51.93999862670898,-1.2947261060561381,51.70000076293945,2.000026308520088,50.72000122070313,0.037347543856116605
7992,2019-03-14,52.099998474121094,52.349998474121094,51.83000183105469,52.29999923706055,5546300.0,-0.00724087407450158,2.4666531032641177,-0.6250029802350809,60.1862674392579,61.39818024794853,-0.3621968863066698,-1.2793257272345357,-3.3676714671864474,-2.52890934179063,19.53733233239426,0.6499977111816406,1.3668977533281392,1.0559984207153335,-0.8365949648172233,2.94859180624789,0.10970172794905864,2.0022951134816083,-1.663199081420899,73.07687918658921,17.313919722172386,0.9462966927662766,3,-0.5399990081787109,-1.6299991607666016,-4.3224992752075195,-5.504997253417969,2.3100013732910156,3,0.034357024336890696,-1.0789439341464437,52.47999954223633,3.3076674785055893,51.93999862670898,-1.2947261060561381,51.70000076293945,0.034357024336890696
7993,2019-03-15,51.77000045776367,52.290000915527344,51.58000183105469,52.13000106811523,8431200.0,-0.006333935240350086,1.0882316642170338,1.7999961853172508,64.86825409816845,61.34137267970226,-0.07978049586500902,-0.8121865495845668,-2.871092058273277,-2.2699348989297192,19.50520049906279,0.7099990844726562,1.2570377769578371,0.6125003814697294,-1.158587093107215,2.383587856046674,-0.27304335581874284,1.4980441187582016,-1.2873370620727513,50.76929698091265,-11.176499247847659,0.885543737288472,3,-0.21000099182128906,-1.3000011444091797,-3.907501220703125,-6.159999847412109,3.4199981689453054,4,0.04249566821492157,2.4666531032641177,52.099998474121094,-1.0789439341464437,52.47999954223633,3.3076674785055893,51.93999862670898,0.04249566821492157
7994,2019-03-18,52.349998474121094,52.459999084472656,51.6500015258789,51.7599983215332,6956400.0,0.011203361236796106,-1.0000094190783257,-1.638886534141515,65.97812040544271,61.62429654585947,-0.5726361650523657,-1.2914283109314084,-3.259182644727261,-2.8993039889068655,19.174086696991242,0.8099975585937571,1.1823083092213835,1.086498451232913,-0.7045107859791102,2.877507688444936,0.1909938326269014,1.9820030698389246,-1.822388355499264,69.59991455078125,3.5088496519930175,0.8955046186060126,3,-0.7899990081787109,-1.8149986267089844,-4.487499237060547,-6.739997863769531,3.0699996948242188,0,0.03610321412482964,1.0882316642170338,51.77000045776367,2.4666531032641177,52.099998474121094,-1.0789439341464437,52.47999954223633,0.03610321412482964
7995,2019-03-19,52.22000122070313,52.63999938964844,51.93000030517578,52.4000015258789,6264300.0,-0.0024832331844713007,1.151525310090513,-0.3050851841075633,55.06135409030196,60.62128887635614,-0.3965504595922411,-1.0797500551795665,-2.9738398033601072,-2.831032125175234,18.6317491060859,0.7099990844726562,1.0278813248175425,0.8695011138916087,-0.9302815141022691,2.6692837418854864,-0.030390200105330223,1.7693924278885476,-1.6483433136090113,55.65223160234252,-7.647698125736959,0.8998913139969382,3,-0.6600017547607493,-1.470001220703132,-4.357501983642585,-6.61000061035157,2.8600006103515554,1,0.04346994264074633,-1.0000094190783257,52.349998474121094,1.0882316642170338,51.77000045776367,2.4666531032641177,52.099998474121094,0.04346994264074633
7996,2019-03-20,52.540000915527344,52.63999938964844,51.86000061035156,52.15999984741211,6271300.0,0.006127914349748131,1.6896601619278757,-2.111113465858684,59.51294908389096,59.90018709720069,-0.693892101262783,-1.3068733698543369,-3.1709027764360016,-3.197631673084814,18.027000180040805,0.779998779296875,0.9721798642096218,1.0880006790161119,-0.7409309366047836,2.9169322946370073,0.17353487120566058,2.002466486826563,-1.9251761757303782,90.56615995854206,26.829859894125583,0.9144658078104482,3,-0.9800014495849609,-1.6650009155273438,-4.442501068115234,-6.930000305175781,2.520000457763679,2,0.04796346429105092,1.151525310090513,52.22000122070313,-1.0000094190783257,52.349998474121094,1.0882316642170338,51.77000045776367,0.04796346429105092
7997,2019-03-21,52.4900016784668,52.75,52.31000137329102,52.349998474121094,4127000.0,-0.0009516413435343152,-3.0000346794751467,0.36842844953069315,53.98982918681423,59.97211876136574,-0.589921231595099,-1.1288818027053082,-3.0182573685060774,-3.189567290144268,17.858575163445263,0.43999862670897727,0.9228783628876656,0.9200014114379869,-0.8534870692364223,2.693489892112396,0.03325717110077875,1.806745651775195,-1.8328734426210431,77.77788645878164,16.066838349655143,0.886744240337205,3,-0.7250022888183594,-1.5600013732910156,-4.197501182556152,-6.829999923706055,2.2899971008300852,3,0.05010472793520382,1.6896601619278757,52.540000915527344,1.151525310090513,52.22000122070313,-1.0000094190783257,52.349998474121094,0.05010472793520382
7998,2019-03-22,52.34000015258789,52.72999954223633,52.04999923706055,52.38000106811523,5132700.0,-0.0028577161570265686,-1.1935396542176828,-0.28571428571423496,58.56355027257916,60.08270709805503,-0.20781010928989474,-0.8665802620128176,-2.7639468145513533,-3.0849541391392705,17.551800300232877,0.6800003051757812,0.8409718119865914,0.6704998016357422,-1.0368515926959816,2.377851195967466,-0.1831758955301197,1.524175498801604,-1.5991570461759679,62.727234895512076,1.047390305200949,0.8536756971658612,3,-0.22500038146972656,-1.4099998474121094,-3.9025001525878906,-6.619998931884766,2.5400009155273366,4,0.03954909607927992,-3.0000346794751467,52.4900016784668,1.6896601619278757,52.540000915527344,1.151525310090513,52.22000122070313,0.03954909607927992
7999,2019-03-25,52.790000915527344,53.25,52.16999816894531,52.27000045776367,7067800.0,0.008597645426586809,-1.9999841055392196,-12.9997139042556,60.035545160173484,60.2371320373419,-0.5441584356971987,-1.106310016048198,-3.096456039400003,-3.5785066864988835,18.506812269734393,1.0800018310546875,0.7694640045997261,0.951000595092772,-0.4540110008746794,2.3560121910602234,0.24849479710904632,1.6535063930764977,-1.968791533371899,66.90652615401504,5.602258354895014,0.702505797983724,3,-0.375,-1.510000228881836,-4.352500915527344,-7.069999694824219,1.1499977111816335,0,0.045463111755235985,-1.1935396542176828,52.34000015258789,-3.0000346794751467,52.4900016784668,1.6896601619278757,52.540000915527344,0.045463111755235985
8000,2019-03-26,52.84000015258789,53.27999877929688,52.599998474121094,53.02999877929688,4507200.0,0.0009471346124914071,-1.0298456475571989,-0.36538165278950857,58.41036188907469,59.62291462507817,-0.5063107408892407,-0.9597910372747975,-3.0378883182425085,-3.6870585643570877,19.58901449667505,0.6800003051757884,0.8936247900398442,0.8449998855590835,-0.22141539253006215,1.911415163648229,0.3117922465145071,1.3782075246036598,-1.8730633333617703,69.01414126218253,6.571764091992051,0.5332076390445744,3,-0.4099998474121094,-1.5450000762939382,-4.2074995040893555,-6.929998397827148,1.6100006103515625,1,0.048826608798392845,-1.9999841055392196,52.790000915527344,-1.1935396542176828,52.34000015258789,-3.0000346794751467,52.4900016784668,0.048826608798392845
8001,2019-03-27,53.06000137329102,53.31000137329102,52.61000061035156,52.849998474121094,4804700.0,0.004163535580390398,-1.0289917569203928,-1.1052864055253238,62.01837636480602,59.8264822834724,-0.710056610436169,-1.1190272488675745,-3.12260593564303,-3.9790584672849434,19.0782826035649,0.7000007629394602,0.9159809726270254,0.9900011062622127,-0.15564517506924602,2.1356473875936715,0.4171779655964798,1.5628242469279456,-1.9080195972592406,80.15876379797892,15.755528697346904,0.5728231406657307,3,-0.6149997711181712,-1.75,-4.0900020599365305,-7.0050010681152415,0.9699974060058594,2,0.03807011695217333,-1.0298456475571989,52.84000015258789,-1.9999841055392196,52.790000915527344,-1.1935396542176828,52.34000015258789,0.03807011695217333
8002,2019-03-28,53.06000137329102,53.5099983215332,52.95000076293945,53.33000183105469,4448100.0,0.0,-1.2856964912690443,-1.2856987157362398,76.47062377284406,61.11563446954747,-0.6253183384750045,-1.0325643443858468,-3.0019415844093302,-4.0494728504778905,18.42915766428917,0.55999755859375,0.912950896827752,0.9015010833740291,-0.2637374311930003,2.0667395979410585,0.31888182609051086,1.4841203406575474,-1.692217637533318,69.17827188879939,-1.4847258369722738,0.5826192572835154,3,-0.48000144958496804,-1.6500015258789134,-4.0900020599365305,-7.0050010681152415,1.1299972534179545,3,0.03769317655929694,-1.0289917569203928,53.06000137329102,-1.0298456475571989,52.84000015258789,-1.9999841055392196,52.790000915527344,0.03769317655929694
8003,2019-03-29,53.209999084472656,53.290000915527344,52.9000015258789,53.16999816894531,5887800.0,0.0028269451055298322,2.899904634751168,-0.1481512878113604,71.03066109160082,61.677027879120594,-0.6141562768810118,-1.1476814831688387,-3.033814054233396,-4.2718033225936125,17.48486937953151,0.3899993896484446,0.8172209204996079,0.9919988632202177,-0.2616376538193137,2.245635380259749,0.36518060470044844,1.618817121739987,-1.5851495984218928,77.61199978364405,5.657598827134308,0.6268182585197666,3,-0.5249996185302734,-1.7999992370605469,-4.132498741149902,-7.134998321533203,0.20999908447265625,4,0.02950572677762686,-1.2856964912690443,53.06000137329102,-1.0289917569203928,53.06000137329102,-1.0298456475571989,52.84000015258789,0.02950572677762686
8004,2019-04-01,53.209999084472656,53.56000137329102,52.9900016784668,53.56000137329102,4849700.0,0.0,2.2571198134079364,-8.749856952126823,68.95526093140268,63.220795305909554,-0.5356673458897347,-1.0602767414762582,-2.928405188559694,-4.339681084486145,17.550021146119843,0.5699996948242259,0.7875043282889251,0.9019989013671861,-0.3657648764711041,2.1697626792054763,0.26811701244803743,1.5358807902863347,-1.358931738164003,63.541538351498986,-7.8403831114703735,0.6338818889191457,4,-0.4999980926513672,-1.7749977111816335,-3.9374990463256836,-7.134998321533203,0.7999992370605469,0,0.031385115812375464,2.899904634751168,53.209999084472656,-1.2856964912690443,53.06000137329102,-1.0289917569203928,53.06000137329102,0.031385115812375464
8005,2019-04-02,53.08000183105469,53.43999862670898,52.90999984741211,53.209999084472656,3931000.0,-0.002443098208131822,-1.255308096876796,0.3714182951684375,60.2041518046558,63.29759560821676,-0.30268005924318686,-0.8626715314126159,-2.7297323300001466,-4.2853136601470965,17.56842989945185,0.5299987792968679,0.7452304162581527,0.7010015487670884,-0.5729959362006412,1.974999033734818,0.06400280628322719,1.3380002912509497,-0.9896837209685003,49.47377297349353,-18.82828710775592,0.6369987424838647,4,-0.27500152587890625,-1.6450004577636648,-3.6475019454956055,-7.005001068115234,0.7599983215332031,1,0.016201898379572865,2.2571198134079364,53.209999084472656,2.899904634751168,53.209999084472656,-1.2856964912690443,53.06000137329102,0.016201898379572865
8006,2019-04-03,53.16999816894531,53.59000015258789,53.02999877929688,53.459999084472656,4359400.0,0.0016954848301826697,1.0363573311138596,2.230823405129409,70.1887781101461,65.0974788219203,-0.3284537781611334,-0.9012128444585841,-2.7350514873997014,-4.445356336590223,17.331671775048214,0.5600013732910085,0.6479992040837033,0.7289979934692354,-0.573370496930778,2.031366483869249,0.07781374826922871,1.3801822386692422,-0.8739244020104451,39.130026150078855,-27.38793469102486,0.651184245200006,4,-0.34999847412109375,-1.55999755859375,-3.514998435974121,-7.094997406005859,1.0700035095214844,2,0.02407377540106337,-1.255308096876796,53.08000183105469,2.2571198134079364,53.209999084472656,2.899904634751168,53.209999084472656,0.02407377540106337
8007,2019-04-04,54.25,54.2599983215332,53.09000015258789,53.16999816894531,5155900.0,0.02031224126852571,1.1272723489551182,-3.7241324879640105,86.4706878929011,68.19827189084496,-1.2656408761050244,-1.8807445638663296,-3.7128566964028806,-5.60013422982567,18.475457719108036,1.1699981689453125,0.7132486148847761,1.683999824523923,0.1944377818340257,3.17356186721382,0.9392188031789743,2.4287808458688716,-1.7468980113606491,99.26482756686255,29.484318976840115,0.7447810213449476,4,-1.0350017547607422,-1.9250011444091797,-3.955000877380371,-7.534999847412109,-1.7700004577636719,3,-0.004055322040610432,1.0363573311138596,53.16999816894531,-1.255308096876796,53.08000183105469,2.2571198134079364,53.209999084472656,-0.004055322040610432
8008,2019-04-05,54.11000061035156,54.81000137329102,54.02000045776367,54.27000045776367,6679800.0,-0.0025806339105702847,-3.647062123439102,-0.1481477556902471,79.7298516387782,70.38652816624548,-0.9478384209764172,-1.5533965230030304,-3.471469963239727,-5.538400235032846,20.21658316864453,0.7900009155273509,0.722623460543474,1.3745004653930692,0.0025332236375490425,2.7464677071485895,0.6885168445153056,2.060484086270833,-1.2906572817913187,63.15788416982192,-6.370950908935846,0.6859836208777617,4,-0.4050006866455078,-1.510000228881836,-3.645000457763672,-7.274999618530273,-1.529998779296875,4,0.0014784331076520552,1.1272723489551182,54.25,1.0363573311138596,53.16999816894531,-1.255308096876796,53.08000183105469,0.0014784331076520552
8009,2019-04-08,54.33000183105469,54.599998474121094,54.02000045776367,54.08000183105469,4572000.0,0.004065814419174751,-2.135101140276718,-1.5625014901175405,84.59022585543147,73.29540194028513,-1.0352894170363314,-1.6509049126064426,-3.591562180368115,-5.837778810480572,21.48859477230835,0.5799980163574219,0.7971871360765306,1.4630016326904283,0.007324657966186976,2.9186786074146696,0.7351631453283076,2.190840120052549,-1.2400016784667969,74.73688648674667,3.310124671508632,0.7278384873621209,4,-0.6200008392333984,-1.730001449584961,-3.710000991821289,-7.340000152587891,-1.9900016784667969,0,-0.01674956067439748,-3.647062123439102,54.11000061035156,1.1272723489551182,54.25,1.0363573311138596,53.16999816894531,-0.01674956067439748
8010,2019-04-09,53.81999969482422,54.40999984741211,53.7400016784668,54.06000137329102,4155300.0,-0.00938711796506797,-2.350010013637621,-0.9600067138672159,69.75308060554826,74.15481352258985,-0.41533186582125836,-1.0464903556745213,-2.9884188205385698,-5.393840676859597,22.488774967347304,0.6699981689453125,0.8520187159157118,0.8589994430542021,-0.587403306100569,2.305402192208973,0.13579806847681652,1.5822008176315876,-0.38599929809570455,44.382009228124595,-23.606565835184362,0.7232013745773866,4,0.03500175476074219,-1.2199993133544922,-3.104999542236328,-6.73499870300293,-1.1300010681152415,1,0.0035302606426297345,-2.135101140276718,54.33000183105469,-3.647062123439102,54.11000061035156,1.1272723489551182,54.25,0.0035302606426297345
8011,2019-04-10,54.43999862670898,54.54999923706055,53.86000061035156,53.97999954223633,4676800.0,0.011519861304354118,1.0294068148414097,-1.9166494476674016,75.59052752991681,74.05702505115347,-0.9152393912970993,-1.5938391824179874,-3.499059457788583,-6.06387598553404,23.010961438218256,0.7299995422363281,0.8843366824596899,1.380998420715322,-0.18853915956380973,2.950536000994454,0.5962296305757562,2.165767210854888,-0.7307980346679628,78.48822767516471,11.253052693212084,0.7847687901395649,4,-0.5849971771240163,-1.8399982452392507,-3.7249984741210866,-7.354997634887688,-1.3999977111816335,2,-0.011021280111251142,-2.350010013637621,53.81999969482422,-2.135101140276718,54.33000183105469,-3.647062123439102,54.11000061035156,-0.011021280111251142
8012,2019-04-11,53.88999938964844,54.43999862670898,53.79999923706055,54.43999862670898,5013700.0,-0.01010285178057857,1.3272737361197189,-1.1956528950292766,68.40856269113156,73.76568078443466,-0.26275500412518227,-0.9516534882492493,-2.8489962966018822,-5.549895778347704,23.65339349961248,0.6399993896484304,0.9204620037745954,0.7414991378784208,-0.8017066288829255,2.284704904639767,-0.030103745502252366,1.513102021259094,0.9200019836425852,14.018481678752392,-51.56503533073219,0.7716028833806746,4,-0.029998779296875,-1.289999008178711,-3.174999237060547,-6.804998397827148,-0.9199981689453054,3,0.006494753994849667,1.0294068148414097,54.43999862670898,-2.350010013637621,53.81999969482422,-2.135101140276718,54.33000183105469,0.006494753994849667
8013,2019-04-12,53.97000122070313,54.459999084472656,53.9000015258789,53.9000015258789,5209400.0,0.0014845394685616409,-14.999999999996955,-0.12727234895514578,65.36460195980271,73.3667186764791,-0.24989208510514516,-0.9047742665437184,-2.8526988844775687,-5.663102718791016,24.644433205795487,0.5699996948242188,0.9228746120904958,0.7115009307861371,-0.7281372675650815,2.1511391291373556,-0.008318168389472191,1.4313200299617463,0.8198001098632801,26.744232466744084,-37.07443513135455,0.7198190991756092,4,-0.1100006103515696,-1.3700008392334055,-3.2550010681152415,-6.885000228881843,-0.710002899169929,4,-0.027607960807220278,1.3272737361197189,53.88999938964844,1.0294068148414097,54.43999862670898,-2.350010013637621,53.81999969482422,-0.027607960807220278
8014,2019-04-15,54.2400016784668,54.40999984741211,54.0,54.02000045776367,4026900.0,0.005002787690508548,-2.1538190674608995,3.1428882833781087,67.24140846976059,74.14863608371297,-0.40054307972555137,-1.0813624587638344,-3.01493213448002,-5.949427552843133,25.53669223673296,0.43999862670897727,0.8720129494220714,0.8870012283325224,-0.549662670099174,2.3236651267642188,0.16866927911667773,1.605333177548367,0.5300036102294996,61.72858111672067,-1.3737026312446403,0.7183319492158474,4,-0.32000160217284446,-1.4450016021728445,-3.5250015258789062,-7.155000686645508,-2.5200004577636648,0,-0.030604716003744703,-14.999999999996955,53.97000122070313,1.3272737361197189,53.88999938964844,1.0294068148414097,54.43999862670898,-0.030604716003744703
8015,2019-04-16,54.4900016784668,54.790000915527344,54.34000015258789,54.43999862670898,3639900.0,0.004609144400141929,-2.600006103515625,0.22728533777226145,67.48168197521284,73.84784762427594,-0.4799756072283543,-1.2148669299603299,-3.1549393963233996,-6.1740669919335005,26.453754650319205,0.5499992370605469,0.8717148712703633,1.023501205444333,-0.39483395140208444,2.4418363622907506,0.3143336270211208,1.7326687838675454,-0.69000244140625,69.69709813773731,8.390794085330285,0.7091675784232095,4,-0.5400009155273438,-1.345001220703125,-3.6950016021728516,-7.405000686645508,-2.3300018310546875,1,-0.03945680784826511,-2.1538190674608995,54.2400016784668,-14.999999999996955,53.97000122070313,1.3272737361197189,53.88999938964844,-0.03945680784826511
8016,2019-04-17,55.06000137329102,55.2400016784668,54.7400016784668,54.86999893188477,4945300.0,0.01046062905609113,-1.222237292733306,3.799816905705899,71.45924573711318,72.17990960696618,-0.8422566664124105,-1.6721252831780902,-3.613469801845376,-6.680964451486041,27.66217731165047,0.75,0.9071345356986029,1.467500877380381,-0.04864229078003035,2.9836440455407924,0.7094292933001753,2.2255724614605867,-1.2402021026611365,87.50000000000048,26.066278930303532,0.7580715840802074,4,-0.5699996948242259,-1.6499996185302805,-4.075001716613777,-7.830001831054695,-3.44000244140625,2,-0.04304400086215232,-2.600006103515625,54.4900016784668,-2.1538190674608995,54.2400016784668,-14.999999999996955,53.97000122070313,-0.04304400086215232
8017,2019-04-18,55.11999893188477,55.47999954223633,54.93999862670898,55.04999923706055,3577200.0,0.0010896759371106235,-2.724132487963877,0.368414712496022,70.89717253048224,71.19850081715552,-0.8558706848483908,-1.6073997803607085,-3.5441731018225013,-6.666331949855845,28.902116848883008,0.5400009155273509,1.0061725145456037,1.3959985733032312,-0.1728214027496051,2.9648185493560675,0.611588585276813,2.1804085613296493,-1.2433915649414118,77.21512263784288,17.091395132089247,0.7844099880264181,4,-0.5099983215332102,-1.589998245239265,-4.104999542236335,-7.599998474121101,-5.049999237060554,3,-0.03773581380013835,-1.222237292733306,55.06000137329102,-2.600006103515625,54.4900016784668,-2.1538190674608995,54.2400016784668,-0.03773581380013835
8018,2019-04-22,54.40999984741211,55.16999816894531,54.31000137329102,54.97000122070313,3761300.0,-0.01288097057748594,-1.263154460445039,-8.000054495912096,61.36365442566716,68.61777065829281,-0.1104572550218279,-0.7740563906810181,-2.7027272104042552,-5.88028362365268,30.111263630511303,0.8599967956542898,1.0638610831782884,0.5824995040893555,-0.8707419072791893,2.0357409154579003,-0.14412120159492048,1.3091202097736314,-0.43718894995117097,27.702700961149358,-30.667276405076766,0.7266207056842735,4,0.20000076293945312,-0.8799991607666016,-3.395000457763672,-6.315000534057617,-4.680000305175781,0,-0.026465698047184794,-2.724132487963877,55.11999893188477,-1.222237292733306,55.06000137329102,-2.600006103515625,54.4900016784668,-0.026465698047184794
8019,2019-04-23,55.18999862670898,55.43000030517578,54.43999862670898,54.47000122070313,4718000.0,0.014335577678447065,-1.538457400243525,-1.2857065006368749,67.7908772715313,68.39974806562427,-0.8444382618141262,-1.4388025144551975,-3.3530452482145634,-6.583076871314233,30.962595433347474,1.0200004577636719,0.9766537126191679,1.2424983978271413,-0.24595345826352144,2.730950253917804,0.49827246978180995,1.9867243258724727,-1.1267564105615122,75.21355817259338,15.068965228980687,0.7442259280453319,4,-0.5499992370605398,-1.62499809265136,-4.17499923706054,-6.92499923706054,-4.6299972534179545,1,-0.03497010967928815,-1.263154460445039,54.40999984741211,-2.724132487963877,55.11999893188477,-1.222237292733306,55.06000137329102,-0.03497010967928815
8020,2019-04-24,55.41999816894531,55.77999877929688,55.25,55.25,4714500.0,0.004167413443729062,-5.235346916793908,0.23610941862745044,68.53377358419421,67.6156642938773,-0.9204000754125303,-1.5448077463284378,-3.4531757606794713,-6.72464837009273,31.94756050361948,0.5900001525879048,0.9511167550868294,1.3434980392456026,-0.18740789714103556,2.874403975632241,0.57804507105228,2.1089510074389253,-1.2717505132325186,75.51011934573886,12.182398544831074,0.7654529681933206,4,-0.6299991607666016,-1.5999984741210938,-4.372498512268066,-7.154998779296875,-5.129997253417969,2,-0.06676284861942638,-1.538457400243525,55.18999862670898,-1.263154460445039,54.40999984741211,-2.724132487963877,55.11999893188477,-0.06676284861942638
8021,2019-04-25,55.08000183105469,55.47000122070313,54.52999877929688,55.27000045776367,5487200.0,-0.00613490344864609,2.1864481298289085,-1.1176510187595368,57.78614196987459,66.43539532484874,-0.536489712434367,-1.1022306450786772,-3.00553826001196,-6.334027741779934,32.49151848360382,0.94000244140625,0.8805795083396788,0.9025016784667983,-0.6124881623312959,2.4174915192648925,0.1450067580677512,1.6599965988658454,-0.8012140854551646,52.38107595412965,-6.136430329900513,0.7574949203990482,4,-0.24000167846679688,-1.2600021362304688,-3.925002098083496,-6.81500244140625,-5.19000244140625,3,-0.05301383236331425,-5.235346916793908,55.41999816894531,-1.538457400243525,55.18999862670898,-1.263154460445039,54.40999984741211,-0.05301383236331425
8022,2019-04-26,55.06000137329102,55.11000061035156,54.52000045776367,54.88000106811523,2731400.0,-0.00036311650506137827,3.214305177111717,-0.9473768747365576,59.1170981329933,65.74122823298103,-0.3722132661608981,-0.9746853197656336,-2.8804230082188127,-6.257257225109477,32.855207470220336,0.5900001525878906,0.9023205012627429,0.7825012207031321,-0.6851985490396473,2.2502009904459115,0.048651335831742415,1.5163511055745218,-0.6611167449957094,51.02049819515195,-6.62458522152162,0.7338498848713886,4,-0.17000198364258523,-1.1450023651123118,-3.8425016403198313,-6.32500076293946,-4.36000061035157,4,-0.06247734027618379,2.1864481298289085,55.08000183105469,-5.235346916793908,55.41999816894531,-1.538457400243525,55.18999862670898,-0.06247734027618379
8023,2019-04-29,54.77999877929688,55.18000030517578,54.7599983215332,54.97999954223633,4540500.0,-0.005085408409197134,-2.49999205276961,-1.11111346585839,54.269423480888214,64.29989656755077,0.03885675664426458,-0.6018907724742419,-2.483819265902973,-5.943251703880669,33.35115851038213,0.4200019836425781,0.8322447639070489,0.4239986419677777,-0.9693599512630939,1.8173572351986493,-0.2726806546476581,1.1206779385832135,-0.270625018921443,25.373142826235657,-28.86613178767451,0.6966792966154357,4,0.2650012969970703,-0.8649997711181712,-3.4324989318847727,-5.744998931884773,-3.6199989318847727,0,-0.0859802699786244,3.214305177111717,55.06000137329102,2.1864481298289085,55.08000183105469,-5.235346916793908,55.41999816894531,-0.0859802699786244
8024,2019-04-30,54.88000106811523,55.02000045776367,54.52999877929688,54.86000061035156,4737900.0,0.001825525575881226,2.266686164057784,-0.10000190734132491,60.905371112989656,63.56919536063709,0.043790565343485355,-0.6011890768981232,-2.487187975622575,-6.000979478806357,33.445063340676626,0.49000167846678977,0.8328376003669433,0.4405008316039982,-0.8608096038997459,1.7418112671077424,-0.2101543861478774,1.0911560493558738,0.8999977111816548,28.57151507261486,-25.802821413940098,0.6506552177518736,4,0.16499900817872515,-0.9050025939941335,-3.3575010299682546,-5.675001144409173,-3.979999542236328,1,-0.09384113384923021,-2.49999205276961,54.77999877929688,3.214305177111717,55.06000137329102,2.1864481298289085,55.08000183105469,-0.09384113384923021
8025,2019-05-01,53.93999862670898,54.9000015258789,53.93000030517578,54.79999923706055,3319300.0,-0.017128324036283282,-1.2045551095428257,-42.9990463475266,45.1737454580803,60.64858421852233,1.003052091747989,0.4285158643303717,-1.4675419708221114,-5.004259471700024,33.34380359490082,0.9700012207031179,0.8324079949899073,-0.542501449584968,-1.7039867287083297,0.6189838295383936,-1.1232440891466524,0.03824118997671633,1.8150001525879063,0.6492412720269222,-48.5815243670348,0.5807426395616822,5,0.9150009155273509,0.2500000000000071,-2.0924978256225515,-4.484998703002923,-2.0200004577636648,2,-0.06266216795460411,2.266686164057784,54.88000106811523,-2.49999205276961,54.77999877929688,3.214305177111717,55.06000137329102,-0.06266216795460411
8026,2019-05-02,54.45000076293945,54.5099983215332,53.84000015258789,54.040000915527344,3515900.0,0.00945498978893089,1.5283189980926333,-0.4767436702684441,55.44748077994925,58.93195180179644,0.4441263671256195,0.020369480303614296,-1.8912992948092437,-5.442665935784618,33.02508853928769,0.6699981689453125,0.8134042496910823,-0.09649944305419922,-1.0810594966864215,0.8880606105780231,-0.5887794698703104,0.39578058376191194,1.2319980773925892,45.52242842461561,-7.825271750569357,0.49228002681611055,5,0.3599987030029297,-0.2550010681152344,-2.58750057220459,-4.980001449584961,-2.819999694824226,3,-0.07640036343660717,-1.2045551095428257,53.93999862670898,2.266686164057784,54.88000106811523,-2.49999205276961,54.77999877929688,-0.07640036343660717
8027,2019-05-03,54.02999877929688,54.88000106811523,54.0,54.56999969482422,4916800.0,-0.007713534945043343,-1.9333443535978807,-1.3170758938955343,50.5474226445303,57.730148270559006,0.7747221521791019,0.44590629124252956,-1.3759044559960358,-4.934102182868898,32.19851324323184,0.8800010681152273,0.7642385481795628,-0.5055013656616154,-1.5087481156015912,0.49774538427836035,-1.0071247406316033,-0.003877990691627531,1.5414801397705133,14.179000378623424,-40.77682967959433,0.5016233749699878,5,0.7800006866455007,0.3100013732910085,-2.1524972915649485,-4.159997940063484,-1.9699974060058594,4,-0.07662408815812893,1.5283189980926333,54.45000076293945,-1.2045551095428257,53.93999862670898,2.266686164057784,54.88000106811523,-0.07662408815812893
8028,2019-05-06,54.18999862670898,54.38000106811523,53.2599983215332,53.4900016784668,5692500.0,0.0029613150291871726,1.0740756439056924,-1.2962884471382794,49.53442247501972,55.70165329316883,0.6484217563621897,0.3079982159136989,-1.4437777010213892,-5.018400520715296,30.649273147752954,1.1200027465820241,0.6361922557144482,-0.3495014190673871,-1.3462219000808133,0.6472190619460392,-0.8478616595741002,0.14885882143932605,1.2775915663696509,52.840862293930336,-1.2062828695762065,0.49836024050671374,5,0.3299999237060618,0.15000152587891336,-2.1949987411498952,-4.219999313354485,-2.05999755859375,0,-0.06440298859962301,-1.9333443535978807,54.02999877929688,1.5283189980926333,54.45000076293945,-1.2045551095428257,53.93999862670898,-0.06440298859962301
8029,2019-05-07,53.41999816894531,54.08000183105469,52.97999954223633,53.959999084472656,4456100.0,-0.014209272509266069,1.8204955153222415,-0.7714332425068198,40.916783298759235,52.63309881700938,1.2750264671069615,1.0607111386081058,-0.558072735832603,-4.168743307729798,29.142778443279305,1.2099990844726491,0.4806244133449624,-1.0740016937255845,-2.1872600950951337,0.03925670764396472,-1.6306308944103591,-0.5173724930408099,1.8709846744096836,22.916571464901924,-27.94676381594743,0.5566292006847734,5,0.8050022125244141,0.9250011444091797,-1.3724985122680664,-3.339998245239258,-0.5999984741210938,1,-0.042306222369865365,1.0740756439056924,54.18999862670898,-1.9333443535978807,54.02999877929688,1.5283189980926333,54.45000076293945,-0.042306222369865365
8030,2019-05-08,54.0099983215332,54.34000015258789,53.18000030517578,53.38000106811523,3747300.0,0.011044555836972503,-1.2524295576427364,-1.166659602424461,41.11673095492581,50.78094203757064,0.5185112796620146,0.5119215221086648,-1.033443076292066,-4.680755019851986,27.969413259636134,1.1599998474121094,0.42962292460644846,-0.4935014724731417,-1.5855841342474406,0.5985811893011572,-1.0395428033602911,0.05253985841400777,1.0498861917099234,54.21041853218619,7.651672576185163,0.5460413308871482,5,0.07000160217285156,0.33500099182128906,-1.9374971389770508,-3.7299976348876953,-0.6699981689453125,2,-0.05758187173307838,1.8204955153222415,53.41999816894531,1.0740756439056924,54.18999862670898,-1.9333443535978807,54.02999877929688,-0.05758187173307838
8031,2019-05-09,53.84000015258789,54.349998474121094,53.34000015258789,53.75,4971600.0,-0.0031475314613652605,-1.2197769030521775,0.14285800787163025,39.368788447938805,48.58668540589791,0.5521858260403363,0.6689626256844718,-0.8077448501284579,-4.428334760611321,26.596234923449064,1.0099983215332031,0.25258808980685643,-0.6334997177124038,-1.7651739346577955,0.49817449923298796,-1.1993368261851032,-0.06766260923970435,1.0118958635545567,45.26315366792903,2.4755637965084034,0.5658371084726972,5,0.23999977111816406,0.5399990081787109,-1.7199993133544922,-3.364999771118164,-0.2799987792968679,3,-0.03566125516718244,-1.2524295576427364,54.0099983215332,1.8204955153222415,53.41999816894531,1.0740756439056924,54.18999862670898,-0.03566125516718244
8032,2019-05-10,54.2400016784668,54.56999969482422,53.1500015258789,53.84000015258789,4895900.0,0.0074294488251349655,1.679247999078726,4.444453863434069,48.51140132171421,47.9469051659897,0.02641263622577128,0.31255151989148544,-1.1375455981380185,-4.733330821313437,25.233007404445935,1.4199981689453196,0.04532357254279873,-0.2509983062744112,-1.3551707325242575,0.853174119975435,-0.8030845193993343,0.3010879068505119,0.42470469028504,79.24540976802325,33.12247113944821,0.5520862131249231,5,-0.24000167846679688,0.1399974822998047,-2.0250015258789062,-3.3500022888183594,-0.4099998474121094,4,-0.048119478790277004,-1.2197769030521775,53.84000015258789,-1.2524295576427364,54.0099983215332,1.8204955153222415,53.41999816894531,-0.048119478790277004
8033,2019-05-13,52.47999954223633,53.61999893188477,51.91999816894531,53.58000183105469,6723900.0,-0.03244841596177872,1.8813657949949503,-2.749995231646608,29.745926719148557,44.48474467778513,1.5934143752778027,2.0608645926256344,0.6501196576897925,-2.8735419242910325,24.234806871874508,2.3200035095214844,-0.10633935230270453,-1.9365003585815401,-3.3472009956495086,-0.5257997215135717,-2.641850677115521,-1.2311500400475595,2.0900001525878906,21.13211512605768,-20.430718044946143,0.7053503185339827,5,0.9300003051757812,1.3699989318847656,0.28999900817871094,-1.2550010681152344,1.6599998474121094,0,-0.00800301395977121,1.679247999078726,54.2400016784668,-1.2197769030521775,53.84000015258789,-1.2524295576427364,54.0099983215332,-0.00800301395977121
8034,2019-05-14,52.58000183105469,52.86999893188477,52.06000137329102,52.86999893188477,6681400.0,0.0019055314346541063,4.586245905736299,0.26363317947420356,28.353728742989787,42.61585393166396,1.265978286483815,1.929024908660466,0.5991780289491544,-2.867851751518174,23.18266234216712,0.80999755859375,-0.277615900458585,-1.7534980773925781,-3.3858458169411563,-0.12115033784399998,-2.569671947166867,-0.937324207618289,1.9899978637695312,24.90578422933083,-11.852245021635671,0.8161738697742874,5,0.8199977874755859,1.2699966430664062,0.5724983215332031,-1.0800018310546875,1.25,1,-0.008558401431505547,1.8813657949949503,52.47999954223633,1.679247999078726,54.2400016784668,-1.2197769030521775,53.84000015258789,-0.008558401431505547
8035,2019-05-15,52.34000015258789,52.709999084472656,51.709999084472656,52.08000183105469,5323900.0,-0.004564504946917847,1.0000076294236353,-0.8965548993041177,28.792616278554647,39.65420232039789,1.402656669184509,2.1077611759240966,0.8784035712785467,-2.5156143199437224,21.80658108656444,1.0,-0.41864175276853643,-1.8859996795654297,-3.7427131921928307,-0.029286166938028657,-2.8143564358791338,-0.9576429232517256,1.91199935913086,22.028004673670058,-12.226967330139086,0.928356756313701,5,0.9549999237060547,1.404998779296875,0.8150005340576172,-0.8400001525878906,0.5900001525878906,2,0.00917079749401939,4.586245905736299,52.58000183105469,1.8813657949949503,52.47999954223633,1.679247999078726,54.2400016784668,0.00917079749401939
8036,2019-05-16,52.68999862670898,53.38000106811523,52.38000106811523,52.40999984741211,5239000.0,0.006687017063445433,-4.882416300152344,1.0769253341549385,32.54788585374273,37.65425378808816,0.8680298128816588,1.656008685386496,0.5638004315176843,-2.730882142035931,19.586982967757205,1.0400009155273366,-0.6129333579170861,-1.417501068115243,-3.3510265938917314,0.5160244576612456,-2.384263831003487,-0.45073830522699865,1.2061208251953204,34.26571094737828,2.043416620999558,0.9667627628882447,5,0.45000076293946023,1.0550003051757884,0.5375022888183665,-1.1899986267089773,0.09000015258790484,3,0.012336335980646984,1.0000076294236353,52.34000015258789,4.586245905736299,52.58000183105469,1.8813657949949503,52.47999954223633,0.012336335980646984
8037,2019-05-17,53.040000915527344,53.4000015258789,52.22000122070313,52.25,4645500.0,0.006642670296843622,-1.776476290491975,2.8214441416894447,37.31782916423834,36.29685453133469,0.40546733749036434,1.2039136408356015,0.2597931449897146,-2.934767146039732,17.10388591249154,1.180000305175767,-0.6431134772125731,-0.9634988784790011,-2.891467752752142,0.9644699957941398,-1.927483315615575,0.0004855586575729376,0.550061684936523,69.63360928309623,35.03530944212031,0.9639844371365709,5,0.09999847412109375,0.7049980163574219,0.1875,-1.5400009155273438,0.009998321533203125,4,0.009803930029937957,-4.882416300152344,52.68999862670898,1.0000076294236353,52.34000015258789,4.586245905736299,52.58000183105469,0.009803930029937957
8038,2019-05-20,52.97000122070313,53.2400016784668,52.70000076293945,52.97999954223633,9723800.0,-0.0013197528962282101,1.037729330559894,-0.012656088539494806,36.017597840092485,35.75250059148282,0.31761142345364135,1.2232157584944403,0.4091277762233716,-2.7127836672421566,15.827846142569586,0.5400009155273438,-0.7877754873990881,-0.9614986419677649,-2.9326191414295977,1.0096218574940679,-1.9470588916986813,0.02406160776315147,0.43000030517576704,74.55623171656688,37.57645498540233,0.9855602497309148,5,0.1699981689453054,0.7749977111816335,0.2599992752075124,-1.470001220703132,-0.12000274658203836,0,0.016235616207904258,-1.776476290491975,53.040000915527344,-4.882416300152344,52.68999862670898,1.0000076294236353,52.34000015258789,0.016235616207904258
8039,2019-05-21,53.2599983215332,53.6500015258789,51.27999877929688,53.5,12248300.0,0.0054747421964704834,7.777711060406087,24.00419687144018,44.498386471545395,36.12824009332944,0.002829066223128507,0.8234320441654859,0.17187797005934158,-2.882855079770252,14.711460172860246,2.370002746582017,-0.8737519728386189,-0.5750015258789034,-2.4743699102530243,1.3243668584952175,-1.5246857180659674,0.3746826663081606,-1.5499992370605469,83.54418766357327,40.23515294088385,0.9496841921870606,5,-0.33499908447265625,0.270000457763679,-0.029997825622558594,-1.7599983215332031,-0.37999725341797586,1,0.0165227393137084,1.037729330559894,52.97000122070313,-1.776476290491975,53.040000915527344,-4.882416300152344,52.68999862670898,0.0165227393137084
8040,2019-05-22,51.72000122070313,52.77000045776367,51.29999923706055,52.36000061035156,10859200.0,-0.028914704268915514,1.013701565071983,2.666645474052263,31.067971952198235,35.20592714935826,1.3229517438473195,2.1839966725722277,1.740077967450567,-1.2306697893783607,13.200994232597132,1.9599990844726562,-1.0137836982367787,-1.9299987792968665,-3.89884037693362,0.03884281833988723,-2.9144195781152433,-0.9455779804784896,1.930000305175767,18.565482341352347,-23.4530079995581,0.9844207988183756,5,1.2049980163574148,1.80999755859375,1.6374988555908203,-0.2200012207031321,1.1599998474120952,2,0.04079660789928474,7.777711060406087,53.2599983215332,1.037729330559894,52.97000122070313,-1.776476290491975,53.040000915527344,0.04079660789928474
8041,2019-05-23,52.15999984741211,52.47999954223633,51.15999984741211,51.38000106811523,8858000.0,0.008507320501238702,-1.1639317607624384,-1.2187492549412544,37.067779735250355,33.93441363975117,0.692396719327121,1.5958420024696949,1.3165680355112244,-1.5543037043472907,12.981172957738215,1.3199996948242188,-1.0326635653117293,-1.3440000534057646,-3.299369261371986,0.6113691545604567,-2.3216846573888787,-0.3663154494226504,1.4900016784667898,40.160615498691016,-5.157166324212426,0.9776846039831112,5,0.24500083923339844,1.3099994659423828,1.3875007629394531,-0.6599998474121094,0.7999992370605469,3,0.01476227875797953,1.013701565071983,51.72000122070313,7.777711060406087,53.2599983215332,1.037729330559894,52.97000122070313,0.01476227875797953
8042,2019-05-24,51.61999893188477,52.59000015258789,51.41999816894531,52.25,7673100.0,-0.010352778318770017,-1.2718427904255043,-0.8076949411166157,33.11432661826363,34.308680295208404,0.9182280595408017,1.965694838168595,1.8793731936089841,-0.9147462517084719,12.703448449849237,1.1700019836425781,-1.1193210335962505,-1.7120008468627859,-3.6960485299275803,0.27204683620200854,-2.7040246883951866,-0.7199770053303851,1.9304025268554525,18.47384636125652,-24.822731496700193,0.9920238415323972,5,0.7850017547607351,1.8500003814697195,2.330002784728997,0.0950012207031179,1.1599998474121094,4,0.022471907621361753,-1.1639317607624384,52.15999984741211,1.013701565071983,51.72000122070313,7.777711060406087,53.2599983215332,0.022471907621361753
8043,2019-05-28,50.06999969482422,52.11000061035156,50.06999969482422,51.59000015258789,9810600.0,-0.030027107112223228,-1.6842109225792365,2.412695048773574,30.035764494486585,34.49557315648582,2.336081801719054,3.31468613861216,3.4452741707790437,0.728084471277775,12.70081663228282,2.0400009155273438,-1.2323228672950322,-3.0265001296997056,-5.372060487587191,-0.6809397718122199,-4.199280308643452,-1.8537199507559592,3.3847856994628813,0.0,-43.97948284920467,1.1727801789437429,5,1.7900009155273438,2.854999542236328,4.000000953674316,1.7749996185302734,3.8499984741210938,1,0.05951666787296528,-1.2718427904255043,51.61999893188477,-1.1639317607624384,52.15999984741211,1.013701565071983,51.72000122070313,0.05951666787296528
8044,2019-05-29,49.72999954223633,50.209999084472656,49.04999923706055,49.59000015258789,9046900.0,-0.0067904963982461375,1.109093557314172,-0.09210483387249378,23.710079236985408,33.93084681853368,2.4912790628400856,3.424662879010185,3.778855161142495,1.167386048461296,13.326926430198244,1.1599998474121094,-1.475552064927065,-3.1090002059936523,-5.7431554303399395,-0.4748449816473652,-4.426077818166796,-1.7919225938205088,3.521698710083001,18.279572097754663,-23.397589168256044,1.3170776121731433,5,1.6200008392333984,2.684999465942383,4.340001106262207,2.114999771118164,4.700000762939453,2,0.06273876856232241,-1.6842109225792365,50.06999969482422,-1.2718427904255043,51.61999893188477,-1.1639317607624384,52.15999984741211,0.06273876856232241
8045,2019-05-30,50.56000137329102,50.72000122070313,50.20000076293945,50.27000045776367,6509200.0,0.016690163657648194,-1.4186050637852745,2.0714441416894243,31.363649762361774,33.79926503060246,1.544669968544497,2.4542893986235867,2.956137353636123,0.42319989358846755,14.710399678109292,0.990001678466804,-1.425911388365364,-2.1099985122680565,-4.877082909214778,0.6570858846786649,-3.4935407107414207,-0.7264563137946922,2.3555609578076044,42.65541654543711,1.372710574434322,1.3835421984733611,5,0.7899990081787038,1.8549976348876882,3.5424985885620046,1.2849979400634695,4.38999938964843,3,0.045886068667113866,1.109093557314172,49.72999954223633,-1.6842109225792365,50.06999969482422,-1.2718427904255043,51.61999893188477,0.045886068667113866
8046,2019-05-31,50.290000915527344,50.43000030517578,49.86999893188477,50.13999938964844,5393100.0,-0.005340198782239569,1.6046557016376242,0.5172450080239804,27.220300696633032,32.67731742309077,1.6074718166948259,2.526171620257905,3.2201184619121506,0.7588373257149996,16.37702837469345,0.69000244140625,-1.387160800156181,-2.171998977661133,-5.0004373908431745,0.6564394355209089,-3.5862181842521537,-0.757779771070112,2.316316368048234,35.02828694274723,-1.3923954840543615,1.414219206591021,5,1.0599994659423828,1.9699993133544922,4.014998435974121,1.769998550415039,4.5,4,0.051501294600060366,-1.4186050637852745,50.56000137329102,1.109093557314172,49.72999954223633,-1.6842109225792365,50.06999969482422,0.051501294600060366
8047,2019-06-03,49.88999938964844,50.849998474121094,49.68999862670898,50.290000915527344,7498000.0,-0.007953897764901519,-1.899988555951825,-2.6666497126290625,32.28454400808232,32.26253366397853,1.6915391497172436,2.74062527116169,3.6109403511373657,1.2117988245242088,17.417732917452085,1.1599998474121165,-1.3524247840868,-2.3650005340576143,-5.313680511966979,0.5836794438517501,-3.8393405230122966,-0.8906605451029321,2.431812450205939,27.450973059024307,-10.453193415008798,1.4743399889546804,6,1.460000991821289,2.2250003814697266,4.440000534057617,2.385000228881836,5.270000457763672,0,0.06153537246707619,1.6046557016376242,50.290000915527344,-1.4186050637852745,50.56000137329102,1.109093557314172,49.72999954223633,0.06153537246707619
8048,2019-06-04,50.70000076293945,50.70000076293945,50.11999893188477,50.47000122070313,7401100.0,0.016235746305883536,4.043504221053792,-0.5749966621526077,38.279295755554955,31.571523584424035,0.5874525808572955,1.745235158912429,2.8058181010532195,0.46064390330633387,19.113973393534465,0.8100013732910156,-1.3549254699433533,-1.3804992675781236,-4.259266833285196,1.4982682981289486,-2.819883050431656,0.058884515275408944,1.3600660686914168,91.66679029116749,49.965457883656185,1.4393837828535347,6,0.20999908447265625,1.414999008178711,3.702498435974121,1.6999988555908203,5.159999847412109,1,0.04102560128318311,-1.899988555951825,49.88999938964844,1.6046557016376242,50.290000915527344,-1.4186050637852745,50.56000137329102,0.04102560128318311
8049,2019-06-05,51.15999984741211,51.5,50.86999893188477,50.97999954223633,5711000.0,0.009072960109478112,-2.1499933243053273,0.7826115801171191,42.839802117157525,32.87950471386395,-0.22546823561289386,1.167078145508441,2.341636877199605,0.06563765558921375,20.161968707199502,0.7999992370605469,-1.4230177414076337,-0.8075002670288072,-3.6419638667457903,2.026963332688176,-2.2247320668872987,0.6097315328296844,0.6592615766531367,81.21547543526513,35.49611006271549,1.417231799858493,6,-0.3400001525878906,0.875,3.3199996948242188,1.2849998474121094,5.529998779296868,2,0.05394836453801943,4.043504221053792,50.70000076293945,-1.899988555951825,49.88999938964844,1.6046557016376242,50.290000915527344,0.05394836453801943
8050,2019-06-06,50.9000015258789,51.08000183105469,50.540000915527344,50.77000045776367,6033100.0,-0.005082062593992798,1.2040778195576523,0.7222269317169953,39.0184196102642,33.09624247775438,-0.10506819170652903,1.2460211748990773,2.59273375802605,0.3838689284647572,21.73348293560915,0.6199989318847656,-1.496229171082355,-0.911998748779304,-3.6127403164634444,1.7887428189048364,-2.2623695326213777,0.4383720350627698,0.6977189232259704,66.85093818298283,18.86968793805731,1.3503707838420713,6,-0.0800018310546804,1.0749988555908274,3.6099977493286204,1.5449981689453196,5.569999694824233,3,0.06935164387965953,-2.1499933243053273,51.15999984741211,4.043504221053792,50.70000076293945,-1.899988555951825,49.88999938964844,0.06935164387965953
8051,2019-06-07,51.91999816894531,52.1500015258789,51.06999969482422,51.38999938964844,4594200.0,0.02003922617856535,1.1818097748185308,4.076880190146647,43.650772368764784,34.26695867225451,-1.2993274393978282,0.078850279340557,1.5684122139423735,-0.5605146741121203,22.967182608226118,1.25,-1.6602196446648705,0.20399799346923686,-2.324204341981954,2.7322003289204275,-1.060103174256355,1.4680991611948286,-2.8699989318847656,90.65028106222165,43.532154749199556,1.2641011677255944,6,-1.319997787475586,0.045001983642578125,2.6025009155273438,0.6250019073486399,4.30000305175782,4,0.05835906588699502,1.2040778195576523,50.9000015258789,-2.1499933243053273,51.15999984741211,4.043504221053792,50.70000076293945,0.05835906588699502
8052,2019-06-10,51.63000106811523,52.38999938964844,51.540000915527344,52.2599983215332,4644000.0,-0.0055854605365440735,-1.0987679903549092,-1.1886768008291722,42.58848609933663,35.66170551723785,-1.1261936199734919,0.17211123946035656,1.850625452016665,-0.20444548819391173,24.28374527375184,0.8499984741210938,-1.5995997192078732,0.0445009231567326,-2.1871984804238878,2.276200326737353,-1.0713487786335776,1.1603506249470428,-2.518001785278315,66.5199044813437,21.92767401103756,1.1158497017903102,6,-0.9100017547607351,0.33499908447266336,2.8724985122680735,0.9149990081787251,4.66999816894532,0,0.06120472171292701,1.1818097748185308,51.91999816894531,1.2040778195576523,50.9000015258789,-2.1499933243053273,51.15999984741211,0.06120472171292701
8053,2019-06-11,52.06000137329102,52.38999938964844,51.7599983215332,51.9900016784668,6101500.0,0.008328496925818385,-1.3773337747772387,-0.11111111111112114,43.46406369469106,37.85659267920514,-1.3904468401129364,-0.3066918449174594,1.412841824433805,-0.5685555872400272,24.355914353349238,0.7599983215332102,-1.6191628021802345,0.4955011367797937,-1.708490118508415,2.6994923920680023,-0.6064944908643142,1.5974967644239015,-2.81688208618165,82.16225467352389,40.741669952486404,1.1019956276441059,6,-1.0200023651123118,-0.2500019073486399,2.514998435974114,0.4849987030029297,3.1599998474121094,1,0.059546646030469,-1.0987679903549092,51.63000106811523,1.1818097748185308,51.91999816894531,1.2040778195576523,50.9000015258789,0.059546646030469
8054,2019-06-12,52.13000106811523,52.43000030517578,51.86999893188477,52.06999969482422,4067200.0,0.001344596484396554,-1.4347732342624442,0.8571662125338715,52.65888520722814,40.222729950856966,-1.211619195184717,-0.4344052165780212,1.335711734524942,-0.5790936801283308,24.416229387623773,0.5600013732910085,-1.5571287306324066,0.5880008697509709,-1.581253941482359,2.7572556809843007,-0.49662653586569405,1.6726282753676358,-2.7610065769042933,84.12701936817253,38.17068406257848,1.084627405616666,6,-1.0700016021728445,-0.32000160217284446,2.2999982833862376,0.41499900817872515,2.5099983215332102,2,0.07155187925974849,-1.3773337747772387,52.06000137329102,-1.0987679903549092,51.63000106811523,1.1818097748185308,51.91999816894531,0.07155187925974849
8055,2019-06-13,52.81999969482422,52.90999984741211,52.20000076293945,52.45000076293945,7546500.0,0.01323611380340095,1.581818434029921,6.166507724585891,54.14573014834674,43.21444433438071,-1.7291637633459374,-1.1453208785603408,0.6506443849567418,-1.2235366207027738,23.9542470670904,0.7799987792968821,-1.3043823757293467,1.2539995193481417,-0.9625352051955858,3.470534243891869,0.1457321570762815,2.362266881620002,-3.267344854775395,95.1086877649815,46.419084317454434,1.1082673622718633,6,-1.5200004577636719,-1.010000228881836,1.4650001525878906,-0.27499961853026633,1.3800010681152344,3,0.07326768182969112,-1.4347732342624442,52.13000106811523,-1.3773337747772387,52.06000137329102,-1.0987679903549092,51.63000106811523,0.07326768182969112
8056,2019-06-14,53.34000015258789,53.459999084472656,52.849998474121094,52.97999954223633,5459300.0,0.009844764497691338,1.0333405388909376,0.9729774313610261,60.831249021101804,46.38630044693843,-1.9791527740833885,-1.7013575161990815,0.1388180324971131,-1.68778895148791,24.660997703182314,0.6399993896484375,-0.9315103505681179,1.741499900817871,-0.5617907740073562,4.044790575643098,0.5898545634052539,2.8931452382304883,-3.518757711950002,93.75004967058467,39.53484220978207,1.1516453374126148,6,-1.5500011444091797,-1.5300006866455078,0.8724994659423828,-0.7950000762939382,1.3100013732910085,4,0.05868018483617088,1.581818434029921,52.81999969482422,-1.4347732342624442,52.13000106811523,-1.3773337747772387,52.06000137329102,0.05868018483617088
8057,2019-06-17,53.56000137329102,54.209999084472656,53.1500015258789,53.20000076293945,6854500.0,0.004124507312969206,-3.608694209941341,1.0000000000000198,76.39942035040968,50.62186984636672,-1.8146467524920737,-1.9820235302808058,-0.10510113096841422,-1.8486000314328308,25.4634849274731,1.059997558593757,-0.6520013171712193,1.9355010986328196,-0.4466913962544439,4.317693593520083,0.7444048511891879,3.1265973460764513,-3.374883268269656,73.4694894379632,11.884339411473078,1.1910962474436304,6,-1.1850013732910227,-1.75000190734864,0.6699981689453054,-1.0150012969970703,1.4399986267089773,0,0.04966392418239529,1.0333405388909376,53.34000015258789,1.581818434029921,52.81999969482422,-1.4347732342624442,52.13000106811523,0.04966392418239529
8058,2019-06-18,53.83000183105469,54.38000106811523,53.56999969482422,54.0,6708100.0,0.005041083846915484,-1.34782176028304,-0.4722163353536973,81.3455971432919,54.900291515937205,-1.781286310232737,-2.3023332414304747,-0.39186194947518516,-2.0578780995159818,26.36024483386158,0.8199996948242045,-0.27917867255141715,2.162501525878909,-0.3494647582470236,4.674467810004842,0.9065183838159427,3.4184846679418754,-3.161898008499165,78.08769844767805,10.569265734194957,1.2559831420629657,6,-1.3700008392333984,-2.115001678466797,0.3599977493286133,-1.1250019073486328,1.2199974060058594,1,0.045885144380227505,-3.608694209941341,53.56000137329102,1.0333405388909376,53.34000015258789,1.581818434029921,52.81999969482422,0.045885144380227505
8059,2019-06-19,54.13999938964844,54.459999084472656,53.36000061035156,53.81999969482422,6312100.0,0.005758824968401077,1.291665673254973,-1.8823714208778386,79.73423821608804,59.42427136102875,-1.8149817568807194,-2.680451143926234,-0.7224556144227279,-2.307767918385565,25.807954061745953,1.0999984741210938,0.07794270807027459,2.4284990310668917,-0.22761055395847762,5.084608616092261,1.1004442385542035,3.75655382357958,-2.9522299527145535,85.8407109520715,14.550316377642787,1.328054792512686,6,-1.375,-2.385000228881836,-0.5100002288818359,-1.0550003051757812,1.6199989318847656,2,0.019948316276878097,-1.34782176028304,53.83000183105469,-3.608694209941341,53.56000137329102,1.0333405388909376,53.34000015258789,0.019948316276878097
8060,2019-06-20,53.83000183105469,54.56000137329102,53.61000061035156,54.52999877929688,5289300.0,-0.0057258507958724,1.499994980675573,-2.18749254941232,79.20797688516217,63.37507186285068,-1.1685400903369114,-2.323394214039169,-0.42063959936599815,-1.9402920609239516,25.258205839727566,0.9500007629394602,0.35205128769747773,2.0130014419555664,-0.8070856116403604,4.833088495551493,0.602957915157603,3.42304496875353,-2.1186756505145965,57.31004066772682,-17.800272012361027,1.410043526797965,6,-0.7800006866455078,-2.0250015258789062,-0.2050027847290039,-0.7450027465820312,1.6099967956542898,3,0.015047325488413144,1.291665673254973,54.13999938964844,-1.34782176028304,53.83000183105469,-3.608694209941341,53.56000137329102,0.015047325488413144
8061,2019-06-21,52.93000030517578,54.11999893188477,52.90999984741211,53.88000106811523,10912300.0,-0.016719329282275708,-1.44443845054197,1.357149863760194,73.17077425680154,66.77310388034678,-0.12315410761961942,-1.436393036041025,0.44056612426091846,-0.9839494388017016,24.263940000274477,1.2099990844726634,0.5480172377405808,1.0744998931884737,-1.7860376842376482,3.9350374706145956,-0.3557688955245837,2.504768681901531,-0.7059125899405245,1.2121478344099195,-76.62505915106773,1.4302687887130607,6,0.22999954223632812,-1.125,0.5899991989135742,0.154998779296875,2.049999237060547,4,0.023993962789368828,1.499994980675573,53.83000183105469,1.291665673254973,54.13999938964844,-1.34782176028304,53.83000183105469,0.023993962789368828
8062,2019-06-24,52.77999877929688,53.11000061035156,52.68000030517578,52.97999954223633,7225800.0,-0.002833960419687198,-1.1500138283567143,0.2105269498106648,67.62713146568026,69.45788918823447,0.23147126651384298,-1.259612358145425,0.5669597636602504,-0.7804618236571272,23.307167627974447,0.43000030517578125,0.8179336853737453,0.8664983749389705,-2.02084838210088,3.753845131978821,-0.5771750035809546,2.3101717534588957,-0.13544660561158395,5.319064750391465,-67.84540711889349,1.4436733785199236,6,0.4350013732910156,-0.9749984741211009,0.6625003814697195,0.30500030517577414,1.7800025939941406,0,0.035430140011968536,-1.44443845054197,52.93000030517578,1.499994980675573,53.83000183105469,1.291665673254973,54.13999938964844,0.035430140011968536
8063,2019-06-25,53.04999923706055,53.29999923706055,52.83000183105469,53.11000061035156,7990500.0,0.005115582872456947,1.1363585133037983,0.3000057220240813,66.5499318564442,71.00133881592515,0.13038119285858585,-1.364890433019454,0.27342301213047904,-1.0081158530893717,21.308000011417754,0.5200004577636648,0.9948627192525734,0.9874988555908217,-1.8053031148962049,3.7803008260778483,-0.408902129652688,2.3838998408343315,1.5100021362304759,19.680783067623512,-50.298003944778884,1.3964009852435129,6,0.3300018310546875,-1.2449989318847656,0.3924999237060547,0.034999847412109375,-0.45999908447265625,1,0.036757790593466844,-1.1500138283567143,52.77999877929688,-1.44443845054197,52.93000030517578,1.499994980675573,53.83000183105469,0.036757790593466844
8064,2019-06-26,52.849998474121094,53.33000183105469,52.540000915527344,53.02000045776367,4954100.0,-0.0037700427109474965,-1.0000096574968733,2.8333015449170325,67.25662880322356,72.45810533313369,0.4953448978789865,-0.9688351506411408,0.4383739341189852,-0.7532490454275305,18.475849016470097,0.7900009155273438,1.218099852087704,0.6314981460571261,-1.95354596165366,3.216542253767912,-0.6610239077982669,1.924020199912519,1.6754029083252036,15.346410314032552,-52.75487744289025,1.2925220538553919,6,0.7000026702880859,-1.0449981689453125,0.5925006866455078,0.2350006103515625,-0.48999786376953125,2,0.04162726256305804,1.1363585133037983,53.04999923706055,-1.1500138283567143,52.77999877929688,-1.44443845054197,52.93000030517578,0.04162726256305804
8065,2019-06-27,52.88000106811523,53.02999877929688,52.29999923706055,52.93999862670898,4907800.0,0.0005676933748413049,5.08338366659183,0.3529226971838887,60.30046062880287,72.39912884510046,0.5305405734004083,-0.8602214821321184,0.3648879998696728,-0.7290911659778274,16.303810785300556,0.7299995422363352,1.4174300821107337,0.5455007553100515,-1.9321677774357795,3.0231692880558825,-0.6933335110628676,1.7843350216829705,1.5659842956543102,31.868237819166033,-32.00182942351828,1.238834266372916,6,0.549999237060554,-1.075000762939446,0.34749794006348367,0.20499801635742898,-2.180000305175774,3,0.05446288190706028,-1.0000096574968733,52.849998474121094,1.1363585133037983,53.04999923706055,-1.1500138283567143,52.77999877929688,0.05446288190706028
8066,2019-06-28,52.88000106811523,53.04999923706055,52.66999816894531,52.90999984741211,6454100.0,0.0,1.4516391021854695,0.5000000000001185,64.30205050760762,71.05497664034468,0.5123017016511469,-0.6917001457869176,0.30213252214687003,-0.6780532816075251,13.803680565072884,0.3800010681152344,1.524817605830151,0.41600074768065554,-1.8754793394112355,2.7074808347725465,-0.7297392958652935,1.5617407912266046,1.4372251280517716,56.31071556873961,-6.925742276711318,1.145740043545947,6,0.549999237060554,-1.075000762939446,0.34749794006348367,0.39999771118165484,-0.5300025939941335,4,0.048411450584053384,5.08338366659183,52.88000106811523,-1.0000096574968733,52.849998474121094,1.1363585133037983,53.04999923706055,0.048411450584053384
8067,2019-07-01,52.959999084472656,53.599998474121094,52.56000137329102,53.47999954223633,4079900.0,0.0015128217613760153,1.7368405202053732,17.334053916577787,61.194000108177946,68.8159103031098,0.37799286353222783,-0.5585457699957601,0.15708053344066286,-0.6986851476459464,11.854031606929738,1.039997100830071,1.574841470701159,0.342498779296875,-1.6090713726974428,2.294068931291193,-0.6332862967002839,1.318283855294034,1.2361934941479547,50.769248826979904,-9.657108551754412,0.9757850759971599,7,0.470001220703125,-1.154998779296875,-0.02249908447265625,0.5100002288818359,-0.7900009155273438,0,0.03814200326064432,1.4516391021854695,52.88000106811523,5.08338366659183,52.88000106811523,-1.0000096574968733,52.849998474121094,0.03814200326064432
8068,2019-07-02,52.77999877929688,53.31000137329102,52.59000015258789,53.0099983215332,3678600.0,-0.0033987973619235,-1.3606721406817945,0.44230642262405556,57.869219649842485,66.38646379574918,0.4396173638595826,-0.22633156788045028,0.29148286947530977,-0.45593060667748375,9.799021196470722,0.7200012207031321,1.5164772581818298,0.058498573303232604,-1.6719869349892775,1.7889840815957427,-0.8067441808430189,0.9237413274494841,1.3024221988301221,36.92306337976562,-19.65826605051818,0.8652427541462551,7,0.6500015258788991,-0.9749984741211009,0.1575012207031179,0.6900005340576101,0.75,1,0.0337249457211497,1.7368405202053732,52.959999084472656,1.4516391021854695,52.88000106811523,5.08338366659183,52.88000106811523,0.0337249457211497
8069,2019-07-03,53.91999816894531,54.11999893188477,52.70000076293945,52.7599983215332,3341300.0,0.021599079500085105,-1.2187558673553127,-5.043487635380714,62.0087121653813,64.4754343824402,-0.8212324104190003,-1.21104801393696,-0.906953267256263,-1.5326157995268517,9.017167342053192,1.4199981689453196,1.35438193795531,1.0604980468749972,-0.5837256483079329,2.7047217420579273,0.2383861992835321,1.8826098944664622,-1.6199989318847656,89.01094524860478,35.76211629477412,0.8221118475914665,7,-0.7099990844726562,-2.1149978637695312,-1.5274982452392578,-0.9949989318847656,-0.9599990844726562,2,-0.02466613615583213,-1.3606721406817945,52.77999877929688,1.7368405202053732,52.959999084472656,1.4516391021854695,52.88000106811523,-0.02466613615583213
8070,2019-07-05,54.43000030517578,54.709999084472656,53.77000045776367,53.959999084472656,4093800.0,0.009458496913009817,-1.211765445063773,0.405173519420429,61.9255942617649,63.22596993854723,-1.382565910876842,-1.5210151108333676,-1.4780854274189323,-1.9782500645444188,8.119339925470623,0.9399986267089844,1.1383952334757268,1.3940002441406278,-0.11703156900602352,2.905032057287279,0.6384843375673057,2.14951615071395,-2.0936010742187534,86.9767870988575,37.246191719231255,0.7555159065733247,7,-0.9250011444091797,-2.230001449584961,-2.5475006103515625,-2.0150012969970703,-2.709999084472649,4,-0.038030492067209876,-1.2187558673553127,53.91999816894531,-1.3606721406817945,52.77999877929688,1.7368405202053732,52.959999084472656,-0.038030492067209876
8071,2019-07-08,54.95000076293945,55.040000915527344,54.209999084472656,54.459999084472656,4246700.0,0.009553563381373475,1.4776100707709652,1.042554054931498,64.27103291290749,62.853070099350255,-1.77226914709221,-1.899779024294915,-2.043473051918056,-2.440584069492928,8.524507634159493,0.8300018310546875,0.933899403823375,1.762500572204587,0.12066757253095517,3.404333571878219,0.9415840723677746,2.5834170720413994,-2.518657537841797,96.3709609193422,47.592467592614916,0.8209164998368144,7,-1.2800006866455078,-2.585000991821289,-3.0675010681152344,-2.535001754760742,-1.4099998474121094,0,-0.07734303805262865,-1.211765445063773,54.43000030517578,-1.2187558673553127,53.91999816894531,-1.3606721406817945,52.77999877929688,-0.07734303805262865
8072,2019-07-09,54.790000915527344,55.06000137329102,54.47999954223633,54.86999893188477,4668600.0,-0.002911735126308157,1.5217311982219837,-0.16326069863217774,60.08401947097551,62.134635389853734,-1.4496082486657116,-1.5714717261092304,-1.9310105953252759,-2.2254981104299887,9.210279408054726,0.5800018310546946,0.7420590111356091,1.4445007324218722,-0.1742771821010578,3.063278646944802,0.6351117751604036,2.2538896896833407,-2.202138229003907,89.06881278031035,42.18023566326339,0.8093889572614663,7,-1.1100006103515625,-2.4150009155273438,-2.9850006103515625,-2.375001907348633,-3.3600006103515625,1,-0.04453371784330007,1.4776100707709652,54.95000076293945,-1.211765445063773,54.43000030517578,-1.2187558673553127,53.91999816894531,-0.04453371784330007
8073,2019-07-10,55.15999984741211,55.52000045776367,54.68999862670898,54.93000030517578,6568100.0,0.0067530375196600545,-1.3380237799734316,-2.8750655667347598,60.580909907521416,61.39288884588684,-1.663793493648555,-1.7890438774328388,-2.336200914601527,-2.531472981583576,10.068893683078068,0.8300018310546946,0.6552083002689244,1.6594997406005874,-0.03299151030463321,3.351990991505808,0.8132541151479771,2.5057453660531976,-2.374366065947264,87.23401952800556,43.40245991795578,0.8462456254526111,7,-1.25,-2.3400001525878906,-3.427499771118164,-2.7450008392333984,-4.959999084472656,2,-0.054205976916932075,1.5217311982219837,54.790000915527344,1.4776100707709652,54.95000076293945,-1.211765445063773,54.43000030517578,-0.054205976916932075
8074,2019-07-11,55.86000061035156,56.06000137329102,55.2599983215332,55.43000030517578,5616800.0,0.012690369196443951,-1.0779184749222388,1.869570265204916,69.48172901479907,62.41302977766419,-2.1142611398265814,-2.313909921092936,-3.0672084309792638,-3.1743852398527608,11.164796284375237,0.9000015258789134,0.6629859604719073,2.1730005264282255,0.3035884772736921,4.042412575582759,1.2382945018509588,3.107706551005492,-2.8009301612568365,91.26634572137701,47.10981203540057,0.9347060245772681,7,-1.5499992370605398,-2.559999465942383,-4.347500801086426,-3.4450016021728516,-4.470001220703125,3,-0.04171145373426477,-1.3380237799734316,55.15999984741211,1.5217311982219837,54.790000915527344,1.4776100707709652,54.95000076293945,-0.04171145373426477
8075,2019-07-12,56.68999862670898,56.75,55.86000061035156,56.0099983215332,5366400.0,0.014858539335633303,1.2249899864578764,1.581394936214742,86.5758363570111,64.88789487204235,-2.6227900727639266,-2.9925407999262106,-3.888904118856594,-3.945880566971347,12.920012402212699,0.8899993896484375,0.6940401071727891,2.8094985961913963,0.5562063764020735,5.062790815980719,1.6828524862967313,3.9361447060860613,-3.2708164667106985,97.63774206047616,46.06417641833758,1.1266461098946619,7,-2.0349979400634695,-3.0449981689453054,-5.262498855590813,-4.274999618530266,-5.13999938964843,4,-0.0657964302803663,-1.0779184749222388,55.86000061035156,-1.3380237799734316,55.15999984741211,1.5217311982219837,54.790000915527344,-0.0657964302803663
8076,2019-07-15,56.47000122070313,57.1500015258789,56.15999984741211,56.68000030517578,4108300.0,-0.003880709319724618,-1.385540950454988,-0.3088220444524157,85.41269759915681,67.57886125992889,-2.0562324186426437,-2.66253815237787,-3.6794310060494198,-3.668544810024933,14.294878991736848,0.9900016784667898,0.7452414730085977,2.4330011367797937,-0.0818318552051096,4.947834128764697,1.175584640787342,3.6904176327722453,-2.584504563104609,74.53184269743232,16.40070498241022,1.2574164959924512,7,-1.6000003814697337,-2.3600006103515696,-5.0725011825561594,-4.055002212524421,-4.960002899169929,0,-0.08411545771772622,1.2249899864578764,56.68999862670898,-1.0779184749222388,55.86000061035156,-1.3380237799734316,55.15999984741211,-0.08411545771772622
8077,2019-07-16,56.22000122070313,56.68999862670898,56.0,56.349998474121094,4374000.0,-0.004427129353564485,-1.4210491092342243,0.6190372388737383,80.5395262277047,70.0977842130247,-1.447377509215066,-2.3220949155154003,-3.4295373184075473,-3.356010613965445,14.969853444118472,0.6899986267089773,0.8666249501834571,2.050001144409187,-0.6342615644104939,4.7342638532288674,0.7078697899993429,3.3921324988190307,-1.8121837841797515,62.19515409963229,-0.7666603135026335,1.3421313544098419,7,-1.2950000762939524,-1.875000000000007,-4.9375009536743235,-3.805002212524421,-2.720001220703132,1,-0.04766987276743195,-1.385540950454988,56.47000122070313,1.2249899864578764,56.68999862670898,-1.0779184749222388,55.86000061035156,-0.04766987276743195
8078,2019-07-17,56.29999923706055,56.52999877929688,56.06000137329102,56.13000106811523,4200300.0,0.0014229458310284215,-2.0322652096870852,-1.3077058512824784,84.0237038107129,72.54389439583932,-1.0902003573176628,-2.3268582684943766,-3.5138723175709146,-3.3758871214918145,15.535451518990154,0.4699974060058594,0.9916779224241097,2.0064992904663086,-0.8346001311300384,4.847598712062656,0.5859495796681387,3.4270490012644785,-1.4534323462402838,55.02641017412368,-13.3818241715948,1.420549710798172,7,-0.8399982452392578,-1.8449993133544922,-4.9574995040893555,-3.885000228881836,-1.4199981689453196,2,-0.0865008702998169,-1.4210491092342243,56.22000122070313,-1.385540950454988,56.47000122070313,1.2249899864578764,56.68999862670898,-0.0865008702998169
8079,2019-07-18,55.22000122070313,55.97000122070313,54.91999816894531,55.81000137329102,5754200.0,-0.01918291351674628,1.3076994018050803,-3.4706265146753776,69.11767547476555,73.34301453061715,0.21634697653520618,-1.224585814409032,-2.426027160514799,-2.2262686240912615,15.800656156754837,1.3800010681152344,1.1262047542366673,0.8725011825561566,-1.9972242812365124,3.7422266463488256,-0.5623615493401743,2.3073639144524876,1.930000305175767,13.453031396793284,-57.11619132866942,1.434862731896334,7,0.45999908447264914,-0.7100009918212962,-3.7950019836425852,-2.805002212524421,-2.1300010681152415,3,-0.090909097189255,-2.0322652096870852,56.29999923706055,-1.4210491092342243,56.22000122070313,-1.385540950454988,56.47000122070313,-0.090909097189255
8080,2019-07-19,54.63999938964844,55.6500015258789,54.61000061035156,55.59000015258789,6749400.0,-0.01050347370940008,-1.0594111759484686,1.6101703682151747,63.13432929297657,73.21671412840261,0.9267248390118112,-0.6121761831277155,-1.863776448037882,-1.584421676190452,15.84895715399124,1.0400009155273366,1.2961716333811921,0.25199947357177876,-2.60982684071201,3.1138257878555677,-1.1789136835701157,1.6829126307136733,2.4654020690917875,1.181053877322988,-68.25091535668543,1.430913157141893,7,1.1750011444091797,0.03500175476074219,-3.2049999237060547,-2.2250003814697266,-1.1899986267089844,4,-0.05948023492503396,1.3076994018050803,55.22000122070313,-2.0322652096870852,56.29999923706055,-1.4210491092342243,56.22000122070313,-0.05948023492503396
8081,2019-07-22,54.20000076293945,55.02000045776367,54.06999969482422,54.66999816894531,3318000.0,-0.008052683594874654,-1.6027434483839782,0.49473371426735785,58.78188935747154,73.07203300467995,1.3959466005255976,-0.07605320091997214,-1.441527364445264,-1.1138881954292756,16.512429250509136,0.9500007629394531,1.3578942491109984,-0.2514991760253906,-3.0323234597457045,2.5293251076949232,-1.6419113178855511,1.1389129658347699,2.8055846618652254,4.961874851670837,-64.07009146505902,1.3904121418601578,7,1.4099998474121094,0.5249996185302734,-2.6450014114379883,-1.7850017547607422,-0.7900009155273438,0,-0.048893016394400246,-1.0594111759484686,54.63999938964844,1.3076994018050803,55.22000122070313,-2.0322652096870852,56.29999923706055,-0.048893016394400246
8082,2019-07-23,54.6500015258789,54.72999954223633,54.18999862670898,54.5,4521200.0,0.008302596985333421,2.4839043118724615,-0.3191539441752347,62.755826915650864,73.31369045002766,1.032585937392696,-0.39924435964382354,-1.9173097970790778,-1.526116238499533,17.468990891770545,0.5400009155273509,1.400986372046539,0.10500144958495383,-2.5626335684565262,2.772636467626434,-1.2288160594357862,1.4388189586056939,2.1794487551269484,23.577318980141502,-47.47074415343751,1.3338175090207403,7,0.9599990844726634,0.07499885559082742,-2.8500022888183523,-2.235002517700188,-0.040000915527336645,1,-0.05745659865825958,-1.6027434483839782,54.20000076293945,-1.0594111759484686,54.63999938964844,1.3076994018050803,55.22000122070313,-0.05745659865825958
8083,2019-07-24,55.0,55.13000106811523,54.47999954223633,54.709999084472656,4926600.0,0.0064043634830524,1.3636287973366978,1.9333197701033418,58.25690320924865,72.06648758274429,0.7347740404110397,-0.6278536008179998,-2.2328156802232684,-1.8475793038445119,18.41373555234967,0.6500015258788991,1.3996532427829038,0.3574998855590792,-2.221124230332599,2.9361240014507572,-0.9318121723867563,1.6468119435049147,1.6638832458349526,48.94734517360856,-19.009437886570076,1.289312057945838,7,0.6100006103515625,-0.27499961853027344,-2.9075002670288086,-2.585000991821289,0.40000152587889914,2,-0.027272727272727226,2.4839043118724615,54.6500015258789,-1.6027434483839782,54.20000076293945,-1.0594111759484686,54.63999938964844,-0.027272727272727226
8084,2019-07-25,55.04999923706055,55.2400016784668,54.58000183105469,54.849998474121094,4294500.0,0.0009090770374644563,1.2758393896543787,0.6896556260029991,55.09868348816974,68.56902615287302,0.6233442911069957,-0.5318518593900308,-2.250254034194853,-1.8587227214325424,19.78191932600763,0.6599998474121094,1.4423189248575454,0.29749908447265483,-2.143172924327409,2.738171093272719,-0.9228369199273772,1.5178350888726868,1.4582509957137617,62.025215602576885,-3.380023285118021,1.2203360044000329,7,0.5600013732910156,-0.3249988555908203,-2.962498664855957,-2.635000228881836,-0.07999801635741477,3,-0.0030880685068361835,1.3636287973366978,55.0,2.4839043118724615,54.6500015258789,-1.6027434483839782,54.20000076293945,-0.0030880685068361835
8085,2019-07-26,55.7599983215332,55.86000061035156,54.86000061035156,55.02000045776367,2883100.0,0.01289734957879296,1.127654048438413,3.6999752045623606,56.459321992650494,65.35198441881677,-0.2597656757497262,-1.0698792384254219,-2.9110334941372855,-2.5293346916201855,21.25350307343417,1.0,1.476039927155071,0.8634983062744155,-1.4484505111866355,3.1754471237354664,-0.29247610245611355,2.0194727150049445,0.6019568789641028,94.41328281170749,31.56490173747393,1.1559744087305261,7,-0.37999916076660156,-1.0349979400634766,-3.4999990463256836,-3.344999313354492,-1.4899978637695312,4,-0.04788375626464503,1.2758393896543787,55.04999923706055,1.3636287973366978,55.0,2.4839043118724615,54.6500015258789,-0.04788375626464503
8086,2019-07-29,55.43999862670898,55.9000015258789,55.38999938964844,55.63000106811523,2935400.0,-0.005738875617947281,-2.5172450080241164,-0.25676079717092987,55.05442330635746,62.52030631644486,-0.11313408572431882,-0.5778858561027675,-2.555801020353478,-2.1757199368262405,22.841348968830467,0.5100021362304616,1.3868186395325068,0.4154987335205007,-1.7016345417997698,2.532632008840771,-0.6430679041396345,1.474065371180636,0.7844392434479417,73.09929127060435,13.007154140826252,1.0585666376601337,7,-0.1399993896484304,-0.7149982452392507,-3.012497901916497,-3.0249996185302663,-1.0399971008300781,0,-0.03589462325150228,1.127654048438413,55.7599983215332,1.2758393896543787,55.04999923706055,1.3636287973366978,55.0,-0.03589462325150228
8087,2019-07-30,54.97999954223633,55.4000015258789,54.91999816894531,55.31999969482422,3918900.0,-0.008297241988946213,-1.0869579639595999,1.789451493735946,48.619627235580175,58.586520030319,0.17039163859308104,0.043432749705743845,-2.076471309065539,-1.6815653062486078,24.038832742926136,0.5200004577636648,1.1042243442391566,-0.14550037384033487,-2.027632412418569,1.7366316647378994,-1.086566393129452,0.7955656454487823,1.115172037400626,35.211218417977584,-20.561672701419162,0.941066019289118,7,0.04000091552734375,-0.25499916076660156,-2.497499465942383,-2.565000534057617,0.7900009155273438,1,-0.028555833173809386,-2.5172450080241164,55.43999862670898,1.127654048438413,55.7599983215332,1.2758393896543787,55.04999923706055,-0.028555833173809386
8088,2019-07-31,54.56000137329102,55.34000015258789,54.02000045776367,54.9000015258789,5961200.0,-0.007639108265591332,1.1639385269608993,0.9999999999999583,39.583316776451525,55.30492461939521,0.3549406350171509,0.6362421558523437,-1.639367728434678,-1.2130609625185613,24.92423352542254,1.3199996948242188,0.8113435706579679,-0.6544986724853459,-2.209557808817543,0.9005604638468512,-1.432028240651448,0.1230308956807562,1.4136598932571687,28.723436634465443,-21.62785030867728,0.7775295681661,7,0.39999961853026633,0.16499900817870383,-2.050001144409187,-2.145002365112312,1.5799980163574148,2,0.0009164082808292839,-1.0869579639595999,54.97999954223633,-2.5172450080241164,55.43999862670898,1.127654048438413,55.7599983215332,0.0009164082808292839
8089,2019-08-01,52.59000015258789,55.06000137329102,52.4000015258789,54.70000076293945,7937800.0,-0.036107059587933144,-1.1365478951738668,6.205881362968541,22.22219350570134,50.75913175414241,2.1374154480654752,2.6366782672511206,0.31585109053062155,0.7788356178036722,25.441827158166653,2.6599998474121236,0.49819965952198686,-2.557999992370604,-4.428002086494409,-0.6879978982467989,-3.4930010394325066,-1.6229989453087015,3.2273682492575375,5.428532191685471,-37.33270976986478,0.9350010470619037,8,1.5600013732910085,2.135000228881836,0.0025005340576171875,-0.1750011444091797,4.200000762939453,3,0.05343223740517011,1.1639385269608993,54.56000137329102,-1.0869579639595999,54.97999954223633,-2.5172450080241164,55.43999862670898,0.05343223740517011
8090,2019-08-02,52.36000061035156,52.91999816894531,52.11999893188477,52.56000137329102,5353000.0,-0.004373446312397666,-1.3529246770149335,0.09478706402181403,22.19211642118013,46.693601427887806,2.246197089435668,2.8497556865069384,0.5777371401816254,1.0257832879727857,25.5178399137436,0.7999992370605398,0.12776080630366238,-2.68449954986572,-4.91601944259601,-0.45297965713542965,-3.800259496230865,-1.5687396035005747,3.115631103897215,6.3492463959711944,-31.055097398100713,1.115759946365146,8,1.6499996185302734,2.2749996185302734,0.31750011444091797,0.05499839782714844,4.55999755859375,4,0.049847222687686044,-1.1365478951738668,52.59000015258789,1.1639385269608993,54.56000137329102,-1.0869579639595999,54.97999954223633,0.049847222687686044
8091,2019-08-05,50.70000076293945,51.83000183105469,50.13000106811523,51.7599983215332,7504500.0,-0.03170358724334943,1.8333237966265608,5.299967575196745,18.63633112470815,41.79143522889417,3.752082537321499,4.400654722017535,2.2368069414452876,2.6846282310003247,25.758137880824766,2.2299995422363352,-0.1610942792556287,-4.131999397277831,-7.091946223870082,-1.1720525706855796,-5.611972810573953,-2.6520259839817086,4.372955017425646,10.815932548630283,-22.48374021489072,1.479973413296125,8,2.31500053405761,2.94000053405761,1.9174995422363281,1.7149982452392578,6.0,0,0.07041419410458483,-1.3529246770149335,52.36000061035156,-1.1365478951738668,52.59000015258789,1.1639385269608993,54.56000137329102,0.07041419410458483
8092,2019-08-06,52.349998474121094,52.4900016784668,50.72999954223633,50.86999893188477,8014200.0,0.032544333064147724,-1.0000043348873904,-1.3962291990556737,30.954657300479568,38.757852350142066,1.946181011400995,2.6967492143685305,0.6224416330493483,1.049126080382763,25.751972461478363,1.7900009155273438,-0.3506488849136957,-2.360001564025879,-5.521513281534347,0.8015101534825888,-3.9407574227801163,-0.7792457052716415,2.0309436465290247,42.61032238224599,11.560793582137688,1.580755858754234,8,0.6650028228759695,1.2900028228759695,0.2675018310546875,0.06500053405761719,4.400001525878906,1,0.03915956277957133,1.8333237966265608,50.70000076293945,-1.3529246770149335,52.36000061035156,-1.1365478951738668,52.59000015258789,0.03915956277957133
8093,2019-08-07,52.16999816894531,52.4900016784668,51.4000015258789,51.77999877929688,5364600.0,-0.0034384013452218865,1.1164919817784664,0.26351318261837453,33.896488300915735,36.40205288489162,1.8802585060355668,2.7839977510628557,0.8866861378021937,1.2479915423282932,25.3564322735798,1.0900001525878977,-0.4916882968248615,-2.3905017852783175,-5.739628828807838,0.9586252582512031,-4.065065307043078,-0.7159382635135572,1.615812204349922,41.37924897668627,7.76911860903445,1.6745635217647599,8,0.8450031280517507,1.4700031280517507,0.44750213623046875,0.24500083923339844,4.410003662109375,2,0.06900522168239775,-1.0000043348873904,52.349998474121094,1.8333237966265608,50.70000076293945,-1.3529246770149335,52.36000061035156,0.06900522168239775
8094,2019-08-08,53.52999877929688,53.599998474121094,52.38000106811523,52.56000137329102,5850200.0,0.02606863442753804,1.198199870093759,2.48717672835405,44.58535884604767,35.08272364638019,0.3151083590894359,1.3075266932743475,-0.3605691160655695,-0.09430496583915726,24.142432135386283,1.4300003051757812,-0.6841417443133224,-0.9140010833740178,-4.23477721553575,2.406775048787715,-2.5743891494548876,0.7463869827068521,-3.399997711181655,97.98271622039093,57.78081252578835,1.6603880660808679,8,-0.5149974822998189,0.1100025177001811,-0.9124984741211009,-1.1149997711181712,1.9000015258788991,3,0.04875771847319732,1.1164919817784664,52.16999816894531,-1.0000043348873904,52.349998474121094,1.8333237966265608,50.70000076293945,0.04875771847319732
8095,2019-08-09,52.959999084472656,53.63999938964844,52.790000915527344,53.56000137329102,5654100.0,-0.010648229176584256,1.236843029880188,-0.6185607148053982,44.026963091126866,33.857450289132345,0.4985916411117586,1.6693444625987865,0.2911195204604127,0.49233973177161516,22.37540727755848,0.8499984741210938,-0.8827211569308417,-1.2975008010864286,-4.504170990815794,1.9091693886429368,-2.9008358959511114,0.3058342937782541,-2.7605980682373144,80.62676266811579,34.48146306166714,1.6033350948646814,8,-0.19499778747559304,0.680002212524407,-0.4524993896484375,-0.5450000762939453,2.9300003051757812,4,0.07231876694230555,1.198199870093759,53.52999877929688,1.1164919817784664,52.16999816894531,-1.0000043348873904,52.349998474121094,0.07231876694230555
8096,2019-08-12,51.72000122070313,52.790000915527344,51.540000915527344,52.70000076293945,4679400.0,-0.02341385734904744,1.1551726972872896,1.6333263397483269,36.884499611699766,32.55354721981231,1.2911984256554874,2.6722457131598603,1.6087859448888295,1.7368315718794847,20.551274624975473,1.4199981689453125,-1.106482561943423,-2.2999986648559485,-5.5202829745731705,0.9202856448612735,-3.910140819714556,-0.689856509997341,-1.3829762695312695,34.02067801987075,-14.360539125954787,1.6101421548586097,8,1.0149993896484304,1.920000076293931,1.1324977874755788,0.6949977874755788,4.54999923706054,0,0.10054131526510202,1.236843029880188,52.959999084472656,1.198199870093759,53.52999877929688,1.1164919817784664,52.16999816894531,0.10054131526510202
8097,2019-08-13,53.540000915527344,54.02999877929688,51.38999938964844,51.59000015258789,6367400.0,0.035189475094128175,-1.2468058028793692,-1.9897976263229948,44.22468340104626,33.06925462254505,-0.8432196947828388,0.6758223184256735,-0.09790005871033713,-0.06724696817856568,18.504287121277628,2.6399993896484446,-1.3759647778076882,-0.34599895477295206,-3.399551518177745,2.707553608631841,-1.8727752364753485,1.1807773269294444,-3.070856986816416,81.43947056613567,31.761304267317946,1.526776281702396,8,-0.9449996948242188,0.10000038146971946,-0.5225009918212891,-1.1250019073486328,2.9199981689453125,1,0.059021288632359115,1.1551726972872896,51.72000122070313,1.236843029880188,52.959999084472656,1.198199870093759,53.52999877929688,0.059021288632359115
8098,2019-08-14,51.43000030517578,52.22000122070313,51.38999938964844,51.849998474121094,8708700.0,-0.039409797801098545,-2.3200073242187784,-0.2153835921131654,37.68707271153738,34.78757453430461,0.8673051302387123,2.53208946660979,2.077119373907763,2.0489619777045505,16.34667786931006,2.1500015258789062,-1.6920187387513366,-2.2124996185302734,-5.232034853396939,0.8070356163363925,-3.7222672359636064,-0.7027320010969405,-0.7472050854296981,1.5151865445192572,-44.67611516308214,1.5097676174333334,8,0.6499996185302734,2.210000991821282,1.5974998474121094,0.8299999237060547,3.3800010681152415,2,0.1034415645198592,-1.2468058028793692,53.540000915527344,1.1551726972872896,51.72000122070313,1.236843029880188,52.959999084472656,0.1034415645198592
8099,2019-08-15,50.20000076293945,51.61999893188477,49.79999923706055,51.4000015258789,7416400.0,-0.023915993290642534,1.219517811660434,2.8571571298819087,31.734560119102824,35.84784605629602,1.9250725880023936,3.5486618072018743,3.3443561693417863,3.2708952672802383,16.10089990715018,1.8199996948242259,-1.9849296414593383,-3.1914991378784165,-6.481382732504777,0.09838445674794372,-4.836440935191597,-1.5465573405652364,3.829998016357429,9.456301871546579,-29.369733228833148,1.6449417973131812,8,1.7149982452392578,3.2749996185302734,3.164999008178711,2.0849990844726562,4.989997863769524,3,0.1270916528117927,-2.3200073242187784,51.43000030517578,-1.2468058028793692,53.540000915527344,1.1551726972872896,51.72000122070313,0.1270916528117927
8100,2019-08-16,51.38999938964844,51.58000183105469,50.38000106811523,50.97000122070313,9015100.0,0.02370515156620301,1.9999904632932333,-0.34999825159819437,37.41453971708638,37.93431367767138,0.6515240933707602,2.216329630703619,2.214572240712471,2.07886993642758,16.23848169954026,1.3800010681152344,-2.17782900612103,-1.8390005111694308,-5.1897259671679095,1.511724944829048,-3.5143632391686666,-0.16363778317019495,2.555399398803715,37.58866015733142,2.969987868781459,1.6753627279992391,8,0.5249996185302734,2.085000991821289,2.41500186920166,1.1650009155273438,3.9099998474121094,4,0.07861453519186323,1.219517811660434,50.20000076293945,-2.3200073242187784,51.43000030517578,-1.2468058028793692,53.540000915527344,0.07861453519186323
8101,2019-08-19,51.54999923706055,52.13999938964844,51.02000045776367,52.02999877929688,8093800.0,0.003113443263522253,2.199993460526101,-1.1428610354223796,39.138689792261985,38.843650621202755,0.6981994422844124,1.9474666138623675,2.0850052289186465,1.9142404084682028,16.863166200849452,1.1199989318847656,-2.0587214598260672,-1.5465005874633775,-4.944798622387729,1.8517974474609744,-3.2456496049255534,0.15264842999879846,2.3124915603637746,41.371162869554404,6.545409025448521,1.6991490174621753,8,0.36499977111816406,1.9250011444091797,2.600001335144043,1.3500003814697266,3.970001220703125,0,0.08419011089854211,1.9999904632932333,51.38999938964844,1.219517811660434,50.20000076293945,-2.3200073242187784,51.43000030517578,0.08419011089854211
8102,2019-08-20,51.5099983215332,51.81999969482422,49.36000061035156,50.02999877929688,16460800.0,-0.0007759634552736427,1.3428537174184336,-3.0833353201566602,40.10381623303869,39.53335372477198,0.6777928634666708,1.834205485601828,2.164950528731218,1.9493320386445987,17.84478313678928,2.4599990844726562,-1.921712560588638,-1.4295013427734347,-4.815717326310683,1.9567146407638134,-3.1226093345420622,0.2636066489951929,2.271242644683845,75.17472910319935,37.942185104437,1.6931079917686256,8,0.18500137329101562,1.5150012969970703,2.9800024032592773,1.5900020599365234,3.710002899169929,1,0.09240928540742344,2.199993460526101,51.54999923706055,1.9999904632932333,51.38999938964844,1.219517811660434,50.20000076293945,0.09240928540742344
8103,2019-08-21,53.5,53.52000045776367,51.61999893188477,52.27000045776367,15877800.0,0.03863330893635264,1.9921273087170195,0.8310810288344848,52.94880121318773,40.46262509889865,-1.2334145823208331,-0.2887380614501325,0.2249784786809883,-0.036452038290335054,18.02301038038841,2.0100021362304688,-1.509392048761626,0.635500335693358,-2.6225803959788436,3.8935810673655595,-0.9935400301427464,2.2645407015294623,0.10439135198242866,99.51921974766144,55.856869540625254,1.6290403658361021,8,-1.8050003051757812,-0.5550003051757812,1.1350011825561523,-0.39999961853027344,1.3300018310546875,2,0.05532708569107769,1.3428537174184336,51.5099983215332,2.199993460526101,51.54999923706055,1.9999904632932333,51.38999938964844,0.05532708569107769
8104,2019-08-22,54.88000106811523,54.97000122070313,53.58000183105469,53.63999938964844,10671600.0,0.025794412488135077,-1.0441215657125331,1.00813182109993,57.599519780634154,41.97068695328835,-2.68403414152548,-1.7730322578732896,-1.0901823701150946,-1.4041680480610168,17.79278438437893,1.470001220703132,-1.2620214198431654,2.024001312255855,-1.2108767156837246,5.258879340195435,0.4065622982860688,3.6414403262256414,-5.520000457763665,98.39571937974773,47.94750587536745,1.6174390139697883,8,-2.7150001525878835,-2.2150001525878835,0.0774993896484446,-1.7800006866455007,0.8600006103515696,3,-0.0012755046184733665,1.9921273087170195,53.5,1.3428537174184336,51.5099983215332,2.199993460526101,51.54999923706055,-0.0012755046184733665
8105,2019-08-23,53.09000015258789,54.45000076293945,52.81000137329102,54.25,9037900.0,-0.032616634123342036,1.1025614691462087,-0.9354824816417996,57.151404909020265,44.22256531965729,-0.9763242157715197,-0.20376414173865953,0.7229515412767498,0.389909563628251,17.11360272976635,2.0699996948242045,-1.0870859268712394,0.36750030517578125,-2.5694216180358325,3.304422228387395,-1.1009606564300256,1.835961266781588,-3.617799530029295,66.48839815371383,10.571454992249777,1.468460961605806,8,-0.9249992370605469,-0.45999908447265625,2.005000114440918,0.010000228881835938,2.299999237060547,4,0.0395554429852214,-1.0441215657125331,54.88000106811523,1.9921273087170195,53.5,1.3428537174184336,51.5099983215332,0.0395554429852214
8106,2019-08-26,53.45000076293945,53.84000015258789,53.04999923706055,53.38000106811523,6056700.0,0.006780949506816292,-1.1643761169695765,-0.06034457244144558,53.56680333110604,45.26057864521948,-1.1902888540644838,-0.759430904467564,0.37398038386846366,0.034683437938525685,16.36186048109399,0.7900009155273438,-1.1238486618275942,0.8270008087158232,-1.8451805478449685,3.499182165276615,-0.5090898695645762,2.1630914869962226,-3.867844128417964,72.90552063472194,14.673130000317435,1.3360906782803965,8,-1.2849998474121094,-0.8199996948242188,1.7950000762939453,-0.35000038146972656,0.7399978637695241,0,0.03461175767473179,1.1025614691462087,53.09000015258789,-1.0441215657125331,54.88000106811523,1.9921273087170195,53.5,0.03461175767473179
8107,2019-08-27,53.40999984741211,53.88999938964844,53.25,53.84000015258789,6653400.0,-0.0007483800740201163,1.415097598894455,-6.142888283378123,54.05759642656797,47.07952572466733,-1.3082436682292524,-0.88864235050535,0.41768095963803376,0.06203015640969056,16.20344991060327,0.6399993896484375,-1.115189710840724,0.8654998779296861,-1.5993393730717358,3.330339128931108,-0.36691974757102486,2.097919503430397,-3.7200863211669883,53.43282664319374,-6.645045195263272,1.232419625500712,8,-1.2449989318847656,-0.779998779296875,1.7575006484985352,-0.3099994659423828,0.5699996948242188,1,0.03950572208162617,-1.1643761169695765,53.45000076293945,1.1025614691462087,53.09000015258789,-1.0441215657125331,54.88000106811523,0.03950572208162617
8108,2019-08-28,54.61000061035156,54.77000045776367,53.15999984741211,53.27999877929688,5327700.0,0.02246771702617023,-1.0509565901945253,-3.093025318926191,53.571433977744555,49.50584504229419,-2.245904886787855,-2.1973652976705083,-0.7733040038251815,-1.141539934522683,17.043559068920842,1.6100006103515625,-0.8712653579055569,2.0630006790161133,-0.41053191204971995,4.5365332700819465,0.8262343834831967,3.29976697454903,-4.8144853302172805,83.33330389893845,26.891417602558597,1.2367662955329164,8,-2.4449996948242188,-1.9799995422363281,0.557499885559082,-1.510000228881836,0.6800003051757812,2,0.011170126415196213,1.415097598894455,53.40999984741211,-1.1643761169695765,53.45000076293945,1.1025614691462087,53.09000015258789,0.011170126415196213
8109,2019-08-29,55.4000015258789,55.68999862670898,54.65999984741211,54.97999954223633,5956200.0,0.014466231582088485,1.060005416890796,0.31579053038559574,57.95306978606367,51.78790393884723,-2.4816914814720192,-2.9155350274747747,-1.554917030796446,-1.9340653899914955,16.829238078781515,1.0799980163574148,-0.8253075541455601,2.712501525878899,-0.07110424699169471,5.496107298749493,1.3206986394436058,4.1043044123141925,-5.500996526933243,89.93064661829409,35.03822498906634,1.3918028864352954,8,-2.8750019073486257,-2.7700004577636648,-0.2325010299682546,-2.3000011444091726,0.329998016357429,3,-0.010288802872287839,-1.0509565901945253,54.61000061035156,1.415097598894455,53.40999984741211,-1.1643761169695765,53.45000076293945,-0.010288802872287839
8110,2019-08-30,54.97000122070313,56.13999938964844,54.93999862670898,55.849998474121094,5841200.0,-0.007761738146792374,-1.5531864813972884,-2.0952216601120974,61.183752809826565,54.2373553852433,-1.6656214197244665,-2.4031869957356875,-1.1113588612530663,-1.5009724052247648,16.476271434399436,1.2000007629394602,-0.48376146486911153,2.152001190185551,-0.8062038499338442,5.1102062303049465,0.6728986701258535,3.631103710245249,-4.839356476646941,62.135983457300924,4.413263826666899,1.4791025200596983,8,-2.220001220703132,-2.220001220703132,0.19749927520751243,-1.8700008392334055,0.4499969482421804,4,0.014007648547653018,1.060005416890796,55.4000015258789,-1.0509565901945253,54.61000061035156,1.415097598894455,53.40999984741211,0.014007648547653018
8111,2019-09-03,54.27000045776367,54.9900016784668,53.95000076293945,54.65999984741211,5049200.0,-0.01273423226113779,-1.0194216467660218,0.44318250782449226,52.72184614176727,55.63935870843536,-0.6025809088845762,-1.49886513053454,-0.37664059199624944,-0.8118176506410038,14.59999940874328,1.0400009155273438,0.0892545609794837,1.2735004425048828,-1.5754062909004602,4.122407175910226,-0.15095292419778872,2.6979538092075543,-3.7787944349719425,37.248348351039255,-16.752513930488064,1.4244533667026713,9,-0.3900012969970703,-1.5200004577636719,0.7824993133544922,-1.1700000762939453,1.8400001525878906,1,0.02063753312028105,-1.5531864813972884,54.97000122070313,1.060005416890796,55.4000015258789,-1.0509565901945253,54.61000061035156,0.02063753312028105
8112,2019-09-04,54.4000015258789,54.68000030517578,54.27000045776367,54.4000015258789,5254200.0,0.002395449917425463,-2.153819067461072,-0.0,62.992122305183585,56.75528327421267,-0.31237299455542455,-1.546711218765715,-0.4648619928957416,-0.9432369684464632,13.316407196709989,0.4099998474121094,0.5219363927247898,1.3010013580322166,-1.5970563256881078,4.199059041752541,-0.14802748382794562,2.750030199892379,-3.5698679010757672,41.61080097133961,-18.24307189891794,1.4490288418601638,9,0.07499885559082742,-1.6500015258788991,0.6124982833862376,-1.3000011444091726,3.029998779296882,2,-0.0038603473029319435,-1.0194216467660218,54.27000045776367,-1.5531864813972884,54.97000122070313,1.060005416890796,55.4000015258789,-0.0038603473029319435
8113,2019-09-05,55.77000045776367,56.08000183105469,54.97000122070313,55.09000015258789,4950600.0,0.025183803188554066,-1.4130496077488484,100.0,74.07085639075143,58.58543178644793,-1.4824000143976122,-2.7754787245095685,-1.7850045975028053,-2.3079794725522618,12.247555638041373,1.6800003051757884,0.9726758952793517,2.491000175476074,-0.6045723544143655,5.586572705366514,0.9432139105308579,4.0387864404212905,-4.6212748870698235,83.10506100906643,16.179094518442625,1.5477862649452188,9,-1.2950000762939453,-3.020000457763672,-0.8975000381469727,-2.6700000762939453,2.799999237060547,3,-0.03209612517186489,-2.153819067461072,54.4000015258789,-1.0194216467660218,54.27000045776367,-1.5531864813972884,54.97000122070313,-0.03209612517186489
8114,2019-09-06,56.13999938964844,56.75,55.790000915527344,55.790000915527344,5746200.0,0.006634372043173631,-4.485732970027248,0.5147034074207049,72.09300757616089,60.24560986057466,-1.8493513101273464,-3.0987940660291997,-2.0933722439132794,-2.6748282240904473,12.330493947574759,0.9799995422363281,1.4515229047431504,2.730499076843259,-0.6192507835626628,6.080248937249181,1.055624146640298,4.40537400704622,-4.69179738981731,78.21425797987202,7.264308289045161,1.6748749302029602,9,-1.239999771118164,-3.0849990844726562,-1.2974987030029297,-3.039999008178711,1.9799995422363352,4,-0.015140692614218687,-1.4130496077488484,55.77000045776367,-2.153819067461072,54.4000015258789,-1.0194216467660218,54.27000045776367,-0.015140692614218687
8115,2019-09-09,56.790000915527344,56.86000061035156,55.959999084472656,56.22000122070313,4461600.0,0.011578224669499315,1.5352188349577158,1.628577656675729,73.30959670470168,62.43925356875195,-2.1448691784604534,-3.6334376928176653,-2.673885927458592,-3.321859648387104,12.474665265739139,0.9000015258789062,1.5813742997747937,3.189000511169432,-0.4756586421938209,6.853659664532685,1.356670934487802,5.021330087851062,-4.91765507568271,97.59451207921987,21.956943629602165,1.8323295766816274,9,-1.7800006866455078,-3.6800003051757812,-2.3524999618530273,-3.690000534057617,1.6899986267089844,0,-0.01866528184895999,-4.485732970027248,56.13999938964844,-1.4130496077488484,55.77000045776367,-2.153819067461072,54.4000015258789,-0.01866528184895999
8116,2019-09-10,56.91999816894531,56.9900016784668,55.97000122070313,56.90999984741211,6133400.0,0.0022890870104286254,12.599521908297849,0.01754092436187464,73.87465645015163,64.64114912692793,-1.934295762405867,-3.5351380782153754,-2.731452070321012,-3.457201989377097,11.82397597382664,1.0200004577636648,1.5203081622682717,3.05899791717529,-0.7775792770216583,6.8955751113722386,1.140709320076816,4.977286514273764,-4.548886852049989,97.42634271673641,20.83257489072396,1.918288597098474,9,-1.8449974060058594,-3.744997024536133,-2.5974979400634766,-3.819997787475586,2.3700027465820312,1,-0.026352776673460587,1.5352188349577158,56.790000915527344,-4.485732970027248,56.13999938964844,-1.4130496077488484,55.77000045776367,-0.026352776673460587
8117,2019-09-11,56.70000076293945,57.31000137329102,56.36999893188477,56.83000183105469,4451500.0,-0.0038650283394753293,-1.3797387672324724,-13.00228920259443,66.73640325973022,66.103923491593,-1.3393839380831523,-3.2319677141746794,-2.44266553998348,-3.2448411994525728,12.284097930431335,0.94000244140625,1.6063166315134438,2.6810005187988253,-1.3550057163998446,6.717006753997495,0.6629974011994904,4.69900363639816,-3.7746226026555547,73.93159954810483,0.22792611545179398,2.0180031175993367,9,-1.0699996948242188,-3.364999771118164,-3.37249946594239,-3.6000003814697266,3.7900009155273438,2,-0.010405646290106096,12.599521908297849,56.91999816894531,1.5352188349577158,56.790000915527344,-4.485732970027248,56.13999938964844,-0.010405646290106096
8118,2019-09-12,56.75,57.1500015258789,56.45000076293945,56.709999084472656,4761800.0,0.000881820747579809,-1.5000136239781763,-0.30769682208985005,61.360868990866585,66.4825678476822,-1.1777544602671028,-3.0176889305910066,-2.4160735388453674,-3.2909271769303103,12.769085449314716,0.700000762939446,1.766896228420194,2.4649997711181655,-1.5537644855334918,6.483764027769823,0.4556176427923404,4.474381899443991,-3.2107745898951023,63.1578154841524,-7.115865199461773,2.009382128325827,9,-1.1199989318847656,-3.414999008178711,-3.422498703002937,-3.6499996185302734,3.6100006103515625,3,0.01198238423217246,-1.3797387672324724,56.70000076293945,12.599521908297849,56.91999816894531,1.5352188349577158,56.790000915527344,0.01198238423217246
8119,2019-09-13,56.58000183105469,57.29999923706055,56.56999969482422,56.9000015258789,3583500.0,-0.0029955624483755106,-3.294064849096825,-7.999809269502016,76.39942035040988,68.17319757441369,-0.9194619357261828,-2.4719479383139458,-2.2066315902392404,-3.1304189077895472,12.324561516277319,0.7299995422363281,1.9401841370726416,1.976001548767087,-1.6733474991948327,5.625350596729007,0.15132702478612714,3.800676072748047,-2.512867786103733,45.926051512454016,-23.80088724555454,1.8246745239809607,9,-0.9500007629394531,-3.2450008392333984,-3.2525005340576243,-3.480001449584961,3.329998016357422,4,0.03517139977675465,-1.5000136239781763,56.75,-1.3797387672324724,56.70000076293945,12.599521908297849,56.91999816894531,0.03517139977675465
8120,2019-09-16,55.43000030517578,56.43999862670898,55.08000183105469,55.22999954223633,6358300.0,-0.02032522956278371,-4.440028686742272,-0.6250029802350948,63.378379423310406,69.35725682791848,0.3382198939606269,-1.0580055012830059,-1.046177566242278,-2.000363264720434,11.421875591228286,1.5,2.022297673368101,0.623999977111815,-2.7098992472322863,3.9578992014559162,-1.042949635060232,2.290949589283862,-0.9088648342572156,15.695002061305399,-51.414472961848105,1.6669496121720493,9,0.3600006103515625,-2.094999313354492,-2.102499008178718,-2.3299999237060547,4.930000305175781,0,0.04852965202776316,-3.294064849096825,56.58000183105469,-1.5000136239781763,56.75,-1.3797387672324724,56.70000076293945,0.04852965202776316
8121,2019-09-17,55.88999938964844,56.18999862670898,55.40999984741211,55.93999862670898,5961900.0,0.008298738624212154,1.8363631319402052,-0.24999523164657228,65.85678292068404,69.67555245186297,0.1477179829901374,-1.2397544754992182,-1.5069271489061862,-2.472407082216897,10.962674213369175,0.7799987792968679,1.9773476327063904,0.8669990539550767,-2.1216612681913034,3.855659376101457,-0.6273311071181098,2.361329215028263,-0.9784226923977286,36.322767931219,-31.173479335927617,1.49433016107319,9,0.2500019073486399,-2.5549983978271484,-2.6874980926513743,-2.789999008178711,3.7900009155273438,1,0.04634103025357339,-4.440028686742272,55.43000030517578,-3.294064849096825,56.58000183105469,-1.5000136239781763,56.75,0.04634103025357339
8122,2019-09-18,56.27000045776367,56.38000106811523,55.61000061035156,55.84000015258789,6090800.0,0.006799088786277885,1.3692266159606858,-8.600137331198292,61.857148228862364,68.31847376720863,0.06802541829456032,-1.312137731238721,-1.8781204807909901,-2.86204612590781,9.598229053315222,0.7700004577636648,1.9263332957035146,1.009000015258792,-1.5253274720607592,3.543327502578343,-0.2581637284009872,2.276163758918571,-1.1899986267089844,53.60360437762798,-11.398224466949564,1.2671637436597756,9,-0.07499885559082031,-2.934999465942383,-3.0824995040893555,-2.8500003814697337,2.8400001525878906,2,0.053669813989614124,1.8363631319402052,55.88999938964844,-4.440028686742272,55.43000030517578,-3.294064849096825,56.58000183105469,0.053669813989614124
8123,2019-09-19,56.459999084472656,56.84000015258789,56.20000076293945,56.5,4110800.0,0.0033765527841358445,-1.2857220708446866,-0.09302531892620784,58.28123882411851,66.78383279475948,-0.015426127481191543,-1.3375894504454777,-2.0688499705588725,-3.056204899017729,9.58128018477343,0.6399993896484375,2.100535843977319,1.0509986877441406,-1.3944813778206537,3.496478753308935,-0.17174134503825655,2.273738720526538,-1.0677973175048834,62.16211107655351,0.3006551174800265,1.2227400327823985,9,-0.2649974822998047,-3.124998092651367,-3.3424978256225586,-3.039999008178718,2.6399993896484375,3,0.07137801380344788,1.3692266159606858,56.27000045776367,1.8363631319402052,55.88999938964844,-4.440028686742272,55.43000030517578,0.07137801380344788
8124,2019-09-20,54.81000137329102,56.68000030517578,54.72999954223633,56.63999938964844,9441900.0,-0.02922418947816463,1.041885778767513,45.74890329963743,48.95013103650249,64.0772254982929,1.5936617916948634,0.32348016906895083,-0.46133787817689154,-1.4216009764799011,10.108057623538711,1.9500007629394531,2.101244719043571,-0.595499038696282,-3.044364946359508,1.853366868966944,-1.8199319925278914,0.6289339151353275,2.5,3.7915548773876857,-55.63780197650361,1.2244329538316117,9,1.2099990844726491,-1.4750003814697337,-1.9500007629394602,-1.3900012969970845,3.529998779296868,4,0.10125887790553967,-1.2857220708446866,56.459999084472656,1.3692266159606858,56.27000045776367,1.8363631319402052,55.88999938964844,0.10125887790553967
8125,2019-09-23,55.18999862670898,55.45000076293945,54.2599983215332,54.599998474121094,5170800.0,0.006932991131124666,1.1441399953948883,-0.32240480443922587,56.30136785866572,62.124637877016696,1.0759879374902326,0.11475996373868469,-0.9070385210977605,-1.7999294750522026,10.371475913466425,1.19000244140625,1.8476415121854401,-0.3205017089843807,-2.5185814929279147,1.8775780749591533,-1.4195416009561512,0.7785381829873899,2.0684027099609494,36.046497873825004,-25.106783022783233,1.0990398919717688,9,0.5950012207031321,-1.8549976348876882,-2.4949989318847585,-1.7149982452392507,2.319999694824226,0,0.08552276387299829,1.041885778767513,54.81000137329102,-1.2857220708446866,56.459999084472656,1.3692266159606858,56.27000045776367,0.08552276387299829
8126,2019-09-24,55.29999923706055,56.16999816894531,55.02000045776367,55.56000137329102,6113600.0,0.0019931258033829558,-1.8048735101740805,-0.4406814728607163,56.18131371485618,60.951850149808465,0.7957007076771632,0.15859411485637054,-1.07572670679275,-1.9157480208043651,10.548435473159145,1.1499977111816406,1.6096918130464886,-0.3030010223388686,-2.2806345099755703,1.674632465297833,-1.2918177661572159,0.6858157214794787,1.8384659790039137,40.31008439642069,-22.35206238136456,0.9888167438183503,9,0.4799995422363281,-1.9649982452392578,-2.604999542236328,-1.8249988555908203,3.260002136230476,1,0.09150093025498518,1.1441399953948883,55.18999862670898,1.041885778767513,54.81000137329102,-1.2857220708446866,56.459999084472656,0.09150093025498518
8127,2019-09-25,55.52000045776367,55.88000106811523,55.27999877929688,55.5099983215332,3411500.0,0.003978322309915905,-1.5531945977534094,-0.038469438657236545,47.960844835525904,59.46295857699283,0.43663021808791314,0.11043600640019946,-1.3450095998290905,-2.133640711235003,10.768279793721733,0.6000022888183452,1.2832415846830898,-0.1884998321533189,-1.8776257684115194,1.5006261041048816,-1.0330628002824227,0.6560631359757849,1.5033260825195356,48.83725744161151,-10.774726751446082,0.8445629681291015,9,0.2599983215332031,-2.184999465942383,-2.825000762939453,-2.0450000762939453,2.1300010681152273,2,0.0749279505243663,-1.8048735101740805,55.29999923706055,1.1441399953948883,55.18999862670898,1.041885778767513,54.81000137329102,0.0749279505243663
8128,2019-09-26,55.22000122070313,55.77000045776367,54.86000061035156,55.58000183105469,3515100.0,-0.005403444427000026,1.459466147041539,-35.99237223493445,42.40924341711836,55.68627225107155,0.5551560909877509,0.4832548538400161,-1.101373103512607,-1.835810759973704,11.235791587655923,0.9099998474121094,0.9085218663773702,-0.5189990997314382,-2.1454754521054653,1.107477252642589,-1.3322372759184518,0.29423907645557534,1.692792190830076,39.669508771432334,-16.8628123924762,0.8132381761870149,9,0.32999801635741477,-0.7550010681152344,-2.860001564025886,-1.9650001525878977,2.789997100830071,3,0.07044547815384661,-1.5531945977534094,55.52000045776367,-1.8048735101740805,55.29999923706055,1.1441399953948883,55.18999862670898,0.07044547815384661
8129,2019-09-27,54.83000183105469,55.54999923706055,54.540000915527344,55.36000061035156,5689600.0,-0.007062647247863985,1.2197862083420667,1.4722163353537356,33.103420606774876,52.32238793812315,0.7496457596033466,0.8731274827212729,-0.738613468368591,-1.4379757947419662,11.260536100518948,1.0099983215332031,0.6571588070561774,-0.8804985046386733,-2.5513560456593183,0.7903590363819717,-1.7159272751489993,-0.04506973412834725,1.9766797768785196,29.84311806588841,-20.607171198426094,0.8354287705103235,9,0.7199974060058594,0.22999954223633523,-2.5100021362304688,-1.5750007629394531,3.8199996948242116,4,0.07787701076909248,1.459466147041539,55.22000122070313,-1.5531945977534094,55.52000045776367,-1.8048735101740805,55.29999923706055,0.07787701076909248
8130,2019-09-30,55.7400016784668,55.86999893188477,55.16999816894531,55.27999877929688,4416500.0,0.01659675026486518,-1.058813299749262,-0.867931997466446,41.0334482188874,49.56423963792353,-0.12488943085542559,0.025056568587459083,-1.6471423640146696,-2.344189533723352,10.940864841889539,1.0399971008300852,0.49045893481350333,-0.008998680114743252,-1.6430939383061727,1.6250965780766862,-0.8260463092104615,0.808048948980975,0.9648125980104112,73.61980275875626,27.909095334290683,0.8170476290957158,9,-0.19000244140625,-0.6800003051757741,-3.325000762939453,-2.4850006103515625,3.4799995422363352,0,0.04664510936183763,1.2197862083420667,54.83000183105469,1.459466147041539,55.22000122070313,-1.5531945977534094,55.52000045776367,0.04664510936183763
8131,2019-10-01,55.38999938964844,56.290000915527344,55.27000045776367,55.95000076293945,3854600.0,-0.006279194084659823,-1.5500035762820972,-1.2173866171312187,40.238432959917205,47.16216016359629,0.16397262198299245,0.48830417715520014,-1.2855212117552952,-1.989683559342538,11.272308400323833,1.0200004577636719,0.21194703162927198,-0.41500091552734375,-1.9062025394190556,1.076200708364368,-1.1606017274731997,0.3305998964185122,1.217022248631011,48.571341378348215,6.164754356402746,0.7456008119458555,10,0.15999984741210938,-0.20999908447265625,-2.9924983978271484,-2.134998321533203,3.44000244140625,1,0.03827403782714178,-1.058813299749262,55.7400016784668,1.2197862083420667,54.83000183105469,1.459466147041539,55.22000122070313,0.03827403782714178
8132,2019-10-02,54.18999862670898,55.22000122070313,54.16999816894531,54.95000076293945,4873000.0,-0.021664574402644243,-1.6249976158233217,1.3571433437102054,33.714997347668,44.43257777732401,1.159869542179905,1.7621096534343295,-0.1021132323787981,-0.7984982182836617,11.799125870244575,1.220001220703125,0.07096889340074597,-1.604501533508305,-3.139667880432036,-0.06933518658457416,-2.3720847069701705,-0.8369183600464396,2.3231420789006236,0.943416596790285,-37.23391031785957,0.7675831734618649,10,1.2350006103515696,1.0450019836425852,-1.7924976348876882,-0.9349975585937429,5.11000061035157,2,0.08064223763290834,-1.5500035762820972,55.38999938964844,-1.058813299749262,55.7400016784668,1.2197862083420667,54.83000183105469,0.08064223763290834
8133,2019-10-03,53.97999954223633,54.29999923706055,53.06999969482422,54.04999923706055,3643000.0,-0.0038752369402930142,3.3157901781531502,0.09210460272047297,33.54428454366305,42.720817055897406,1.0963817566799108,1.9300870798073504,0.07722753037575814,-0.5705229701662873,11.789528011883386,1.2299995422363281,-0.15217566363565993,-1.7250005722045927,-3.461670205897505,0.011669061488319699,-2.593335389051049,-0.8566657553581365,2.3925526111734143,28.260854112763354,-8.567161453649788,0.8683348168464574,10,0.7000007629394531,1.210000991821289,-1.582498550415039,-0.7249984741210938,5.25,3,0.0679881810812355,-1.6249976158233217,54.18999862670898,-1.5500035762820972,55.38999938964844,-1.058813299749262,55.7400016784668,0.0679881810812355
8134,2019-10-04,55.290000915527344,55.36000061035156,54.13999938964844,54.33000183105469,4160500.0,0.024268273145612307,1.2181871146283438,-13.71433242506812,49.131517170875775,41.924166979476304,-0.15463259738293544,0.5830333143327238,-1.2504538138610073,-1.8563448395885942,11.13627171379061,1.3800010681152344,-0.3362209019377076,-0.3724992752075167,-2.105945907250778,1.3609473568357444,-1.2392225912291508,0.4942240408141174,0.8183470411955582,68.9441111521803,28.226655202048974,0.8667233160216318,10,-0.6100006103515625,-0.10000038146972656,-2.8924999237060547,-2.0349998474121094,3.259998321533203,4,0.049195105099772096,3.3157901781531502,53.97999954223633,-1.6249976158233217,54.18999862670898,-1.5500035762820972,55.38999938964844,0.049195105099772096
8135,2019-10-07,55.72999954223633,55.88999938964844,54.93999862670898,55.06999969482422,3809000.0,0.007958014458730345,-1.0652145969905256,0.6875004967058468,49.00497571450872,41.12679609054881,-0.5699086588379529,0.06276848210256958,-1.7262730061980136,-2.265527774286909,10.255974698614564,0.9500007629394602,-0.5008832306437085,0.12049942016601278,-1.5306625283865074,1.771661368718533,-0.7050815541102509,0.9460803944422764,-2.6599998474121094,82.60865959644784,39.62778634972334,0.8255809742762601,10,-1.0499992370605469,-0.5399990081787109,-3.152499198913574,-2.4749984741210938,2.670001983642571,0,0.05239551422263289,1.2181871146283438,55.290000915527344,3.3157901781531502,53.97999954223633,-1.6249976158233217,54.18999862670898,0.05239551422263289
8136,2019-10-08,55.41999816894531,56.1500015258789,55.02999877929688,55.31999969482422,5418300.0,-0.005562558331910106,-2.2941242468781473,0.15151287460624802,44.66748704223019,40.76086744684928,-0.2694286653690625,0.26839235284813867,-1.4461168591299867,-1.9317889825450862,9.2132241069735,1.120002746582017,-0.47906941572984607,-0.114501953125,-1.6470334547177359,1.4180295484677359,-0.8807677039213715,0.6517637976713715,-2.2935984802246097,76.29860639778865,33.22960898041371,0.766265750796369,10,-0.7399978637695312,-0.2299976348876953,-2.6699981689453125,-2.164997100830078,3.0200004577636648,1,0.06856736155374255,-1.0652145969905256,55.72999954223633,1.2181871146283438,55.290000915527344,3.3157901781531502,53.97999954223633,0.06856736155374255
8137,2019-10-09,56.11000061035156,56.27999877929688,55.56999969482422,55.75,3745800.0,0.012450423388734366,1.0285776566757285,3.600061036087587,47.93389360283918,41.37471746748493,-0.9688200887302827,-0.4933732641345614,-2.1437325678261914,-2.5993892266032574,7.973097122581568,0.8600006103515696,-0.5340284067752918,0.6050004959106445,-0.8540189928066297,2.064019984627919,-0.1245092484479926,1.3345102402692817,-2.862656848144532,94.7041053759912,51.817498006027236,0.7295097443586369,10,-1.4300003051757812,-0.9200000762939453,-2.7950010299682617,-2.854999542236328,3.0699996948242188,2,0.048476228677875266,-2.2941242468781473,55.41999816894531,-1.0652145969905256,55.72999954223633,1.2181871146283438,55.290000915527344,0.048476228677875266
8138,2019-10-10,57.43000030517578,57.459999084472656,56.09000015258789,56.09000015258789,5858500.0,0.023525212626368974,-1.0447742923595038,3.7222163353537066,66.09335319724457,45.04026553309267,-2.170628734237269,-1.8549196848507776,-3.44262411940619,-3.887965863179204,6.947638263623217,1.3699989318847656,-0.5623922362478311,1.8910001754760728,0.2854842968347313,3.4965160541174143,1.088242236155402,2.6937581147967435,-4.000697241943357,99.09642222727784,49.146867816203184,0.80275793932067,10,-2.1650009155273438,-2.1650009155273438,-3.817500114440918,-4.174999237060547,2.3899993896484375,3,0.032561360298586584,1.0285776566757285,56.11000061035156,-2.2941242468781473,55.41999816894531,-1.0652145969905256,55.72999954223633,0.032561360298586584
8139,2019-10-11,58.56999969482422,59.1500015258789,57.84000015258789,58.0,5040500.0,0.019850241748051944,-1.9438253296071986,0.42537285814736686,68.98875865110674,48.1464111366726,-3.0444776674192866,-2.9915686181021073,-4.484324525196129,-4.99422456748686,6.113042969703907,1.720001220703118,-0.502401988972025,2.931499671936038,0.8719005734717626,4.991098770400313,1.9017001227039003,3.9612992211681757,-4.8182409498925765,86.2232439039641,33.08926538306073,1.0297995492321363,10,-2.4599990844726562,-2.4599990844726562,-4.9574995040893555,-5.314998626708984,0.9799995422363281,4,0.011268564979528772,-1.0447742923595038,57.43000030517578,1.0285776566757285,56.11000061035156,-2.2941242468781473,55.41999816894531,0.011268564979528772
8140,2019-10-14,58.11999893188477,58.65999984741211,58.099998474121094,58.540000915527344,3201600.0,-0.007683127288443781,-1.4347732342623998,-0.7368459798423133,65.25972953647333,50.92655520073439,-2.482424317752347,-2.455607196131936,-3.9318124073792617,-4.488167946847632,6.477233040544554,0.5600013732910156,-0.3783633154427051,2.346998977661137,0.011830091946080756,4.682167863376193,1.1794145348036125,3.5145834205186617,-3.8284159088584033,74.99995370516139,19.407586723490546,1.1675844428575277,10,-2.0099983215332102,-2.0099983215332102,-4.142498970031745,-4.864997863769538,2.5200004577636648,0,0.007398491278014729,-1.9438253296071986,58.56999969482422,-1.0447742923595038,57.43000030517578,1.0285776566757285,56.11000061035156,0.007398491278014729
8141,2019-10-15,58.47999954223633,58.79999923706055,58.13000106811523,58.27999877929688,4914200.0,0.006194091826695836,-1.6800131226586639,-0.4761900436871511,65.77823850548538,54.48913755160298,-2.635125143340275,-2.7527579768532675,-4.129489918132592,-4.796475746884084,6.8874137363809345,0.6800003051757741,-0.1343556751740067,2.5774995803833036,-0.053512554456233374,5.208511715222841,1.2619935129635351,3.893005647803072,-3.7025746689247043,81.2848703642929,23.81199416334291,1.315506067419769,10,-2.3699989318847656,-2.3699989318847656,-4.419999122619629,-5.224998474121094,0.8400001525878906,1,-0.0013679551467788986,-1.4347732342623998,58.11999893188477,-1.9438253296071986,58.56999969482422,-1.0447742923595038,57.43000030517578,-0.0013679551467788986
8142,2019-10-16,59.290000915527344,59.38000106811523,58.34000015258789,58.540000915527344,4725200.0,0.013850912784395764,1.2365603747426295,3.749985694939957,70.57632359101227,58.60380855686401,-2.9565222236067257,-3.504590057700625,-4.817601650447244,-5.540927120841083,7.297188327265287,1.0400009155273366,0.03182288009419665,3.2365009307861357,0.20110781436252978,6.2718940472097415,1.7188043725743327,4.754197488997939,-4.07531837695899,97.26443381328184,35.988831223135314,1.5176965582118047,10,-2.530000686645508,-3.065000534057617,-5.164999961853027,-6.034999847412109,-0.17000198364257102,2,-0.014336351420020987,-1.6800131226586639,58.47999954223633,-1.4347732342623998,58.11999893188477,-1.9438253296071986,58.56999969482422,-0.014336351420020987
8143,2019-10-17,60.4900016784668,60.540000915527344,59.45000076293945,59.56999969482422,6368000.0,0.020239513314380675,1.1372542419788547,1.2266693115234375,76.44857667339411,61.63903739047716,-3.5045026547692473,-4.624282226874001,-5.8734527227148305,-6.64298539367347,7.611821406775297,1.25,0.28186081798958185,4.235001564025879,0.6084934935937838,7.861509634457974,2.4217475288098314,6.0482555992419265,-4.775480916352819,98.14817692843488,31.537652802706234,1.8132540352160487,10,-2.750001907348633,-3.6850013732910156,-6.007500648498535,-7.155000686645508,-1.3100013732910156,3,-0.02165649424601268,1.2365603747426295,59.290000915527344,-1.6800131226586639,58.47999954223633,-1.4347732342623998,58.11999893188477,-0.02165649424601268
8144,2019-10-18,60.36000061035156,60.88999938964844,60.18000030517578,60.40999984741211,6026100.0,-0.0021491331543723735,-2.463411457121856,-0.054346879625828765,73.28626237323934,64.33695813033611,-2.8828536894364802,-4.276424700163204,-5.641684125713994,-6.409374620814425,8.985942104826469,0.7099990844726562,0.730483588228708,3.82750053405762,-0.1644069867900555,7.819408054905296,1.8315467736337823,5.823454294481458,-3.969912626759715,81.00363421577234,14.648546535344934,1.9959537604238369,10,-2.4000015258789062,-3.3800010681152344,-5.877499580383301,-7.024999618530273,-1.0100021362304688,4,-0.008946337144912775,1.1372542419788547,60.4900016784668,1.2365603747426295,59.290000915527344,-1.6800131226586639,58.47999954223633,-0.008946337144912775
8145,2019-10-21,59.90999984741211,60.84000015258789,59.29999923706055,60.68999862670898,6152500.0,-0.007455280954093979,1.8518487121886436,15.600213626306411,72.55487429973525,67.43555671450333,-1.9864628638769872,-3.641377901462036,-5.074671050892583,-5.870581782104921,9.830588244300474,1.5400009155273438,1.2323574663866097,3.1414997100830107,-1.068365167029576,7.351364587195597,1.036567271526721,5.2464321486393,-2.799926038851204,64.49274861544382,-3.942006535074384,2.104932438556292,10,-1.6800003051757812,-2.9300003051757812,-5.427498817443848,-6.57499885559082,0.4399986267089844,0,-0.006009023723392848,-2.463411457121856,60.36000061035156,1.1372542419788547,60.4900016784668,1.2365603747426295,59.290000915527344,-0.006009023723392848
8146,2019-10-22,60.36000061035156,60.86000061035156,59.88999938964844,60.02999877929688,3321600.0,0.007511279654241143,-2.180328688996173,-0.42307993270471717,83.2793775670484,71.36283271052659,-1.8573526761854566,-3.892426010280758,-5.360042960082623,-6.223961164636265,11.012983924888974,0.970001220703125,1.5362605636523767,3.3385004043579087,-1.1016577461111368,7.778658554826954,1.118421329123386,5.5585794795924315,-2.6451387088166527,79.21572792673386,2.1510844339163526,2.220079075234524,10,-1.8700008392333984,-3.3800010681152344,-5.797499656677246,-7.024999618530273,0.6100006103515696,1,0.004638813394061803,1.8518487121886436,59.90999984741211,-2.463411457121856,60.36000061035156,1.1372542419788547,60.4900016784668,0.004638813394061803
8147,2019-10-23,59.68000030517578,60.31999969482422,59.4000015258789,60.11000061035156,3898700.0,-0.011265743841943565,1.164705459963575,-1.3030239977805802,79.26075624146937,72.82587749321824,-0.6902834123113806,-3.040686936793932,-4.57859418034289,-5.4439258444635925,12.106507860096167,0.9599990844726634,1.8250827004369015,2.450500106811525,-2.082283684112042,6.983283897735092,0.18410821134973787,4.716892002273312,-1.4571164055427062,23.899435952678566,-56.88734402197519,2.2663918954617848,10,-0.3150005340576172,-2.700000762939453,-4.942499160766602,-6.344999313354492,1.450000762939446,2,-0.006032181777994028,-2.180328688996173,60.36000061035156,1.8518487121886436,59.90999984741211,-2.463411457121856,60.36000061035156,-0.006032181777994028
8148,2019-10-24,59.11000061035156,59.97000122070313,58.9000015258789,59.97000122070313,4238000.0,-0.009550933175427323,1.4883696172885426,2.0000000000000164,71.22220253651726,73.07403792493051,0.15990087792897612,-2.281278084205624,-3.843655776232808,-4.789123492223794,13.028291396544024,1.069999694824233,2.2005676800586826,1.6860004425048842,-2.8174649634656177,6.189465848475386,-0.5657322604803667,3.937733145490135,-0.4603782323160317,10.55272914086823,-68.76889102446387,2.2517327029852523,10,0.3849983215332031,-2.1300010681152344,-4.344999313354492,-5.774999618530273,1.2900009155273366,3,0.00016914771493770075,1.164705459963575,59.68000030517578,-2.180328688996173,60.36000061035156,1.8518487121886436,59.90999984741211,0.00016914771493770075
8149,2019-10-25,59.099998474121094,59.66999816894531,58.61999893188477,58.81999969482422,2829800.0,-0.00016921225050225974,-2.0882316642170773,-0.325579744859031,69.6615784813964,73.56313225214419,0.28272065107836397,-2.0395448970921564,-3.6257778493351864,-4.700860800978774,13.681403239545586,1.0499992370605398,2.5283536942864586,1.462498474121091,-2.926583735010226,5.851580683252408,-0.7320426304445675,3.6570395786867493,1.7900009155273438,21.428534935958865,-55.102969004264494,2.1945411045656593,10,0.4100017547607422,-2.1199989318847656,-4.334997177124023,-5.764997482299805,0.40000152587890625,4,0.0013536689191238072,1.4883696172885426,59.11000061035156,1.164705459963575,59.68000030517578,-2.180328688996173,60.36000061035156,0.0013536689191238072
8150,2019-10-28,58.34000015258789,59.22999954223633,58.31000137329102,59.08000183105469,5101400.0,-0.012859531999243501,-1.2999976158119584,-2.642874659400545,66.18624925514088,73.60846677988368,1.203800476428249,-1.1328560779921233,-2.700812117378817,-3.8620753291158962,14.53769454828587,0.9199981689453054,2.5775909324295725,0.5725002288818359,-3.733168238415665,4.878168696179337,-1.580334004766911,2.725334462530583,2.504599227905274,1.1764230695005378,-72.27048322203483,2.152834233648749,10,1.260000228881836,-1.3600006103515625,-3.66249942779541,-5.004999160766602,1.5400009155273366,0,0.017312278349186805,-2.0882316642170773,59.099998474121094,1.4883696172885426,59.11000061035156,1.164705459963575,59.68000030517578,0.017312278349186805
8151,2019-10-29,57.5099983215332,58.6500015258789,57.5,58.52000045776367,5309300.0,-0.014226976840655214,-1.2330153180646362,1.3648646558790023,57.641902666163055,72.1713088993449,2.1028777853531295,-0.14322922789491344,-1.7172443615121438,-2.973599343273257,15.226123421883758,1.1500015258788991,2.478763861698056,-0.36350154876708984,-4.524682758242861,3.797679660708681,-2.4440921535049753,1.7170890559707956,3.2332171386718755,0.3545504473477029,-67.49516868423343,2.080590604737884,10,1.6850013732910156,-0.529998779296875,-2.949997901916504,-4.174997329711914,2.0600013732910156,1,0.04938272014389056,-1.2999976158119584,58.34000015258789,-2.0882316642170773,59.099998474121094,1.4883696172885426,59.11000061035156,0.04938272014389056
8152,2019-10-30,58.56000137329102,58.61999893188477,57.36000061035156,57.52999877929688,4665500.0,0.01825774791171697,1.1913057900585597,-1.0198023915457424,56.35545383041915,69.9387396945699,1.0487185494471944,-0.8949404061001118,-2.597024618195668,-3.9537984557141925,15.405385859110005,1.2599983215332102,2.475175244936011,0.4680013656616282,-3.321083921199495,4.2570866525227515,-1.4265412777689335,2.36254400909219,1.9886211593017507,45.97702997386728,-17.179926742554862,1.894542643430562,10,0.5649986267089773,-1.5800018310546946,-4.002501487731941,-5.225000381469734,1.279998779296868,2,0.041154368013920584,-1.2330153180646362,57.5099983215332,-1.2999976158119584,58.34000015258789,-2.0882316642170773,59.099998474121094,0.041154368013920584
8153,2019-10-31,57.6500015258789,58.68999862670898,57.56000137329102,58.4900016784668,6221800.0,-0.015539614516251854,-1.2156798946844865,-0.8155320748567709,44.68823920675541,66.76118156496058,1.6913638882074835,0.32053836146877046,-1.5880201452535871,-2.9854434891490698,14.89974565568834,1.1299972534179545,2.417273409954987,-0.6254985809326215,-3.896098520433185,2.645101358567942,-2.2607985506828996,1.0098013888176567,2.6435312529345794,12.554165455650073,-45.71524037726558,1.6352999697502815,10,1.4599990844726634,-0.670001983642571,-3.092501640319817,-4.31500053405761,2.7099990844726634,3,0.06036425759111497,1.1913057900585597,58.56000137329102,-1.2330153180646362,57.5099983215332,-1.2999976158119584,58.34000015258789,0.06036425759111497
8154,2019-11-01,58.0099983215332,58.59000015258789,57.90999984741211,58.04999923706055,3486300.0,0.006244523610163366,-4.666719649044728,0.04762012888224809,49.358223358568736,64.18377590483097,1.076129852219239,0.18420967469346294,-1.887276225802644,-3.285517064688399,15.205873197079809,0.9399986267089915,2.233816165758398,-0.4015016555786133,-3.3607789611180507,2.557775649960824,-1.8811403083483356,1.078136997191109,2.048851883803323,34.75925574601854,-20.510090495596685,1.479638652769719,11,1.1000022888183594,-1.029998779296875,-3.0024986267089844,-4.674997329711914,2.2300033569335938,4,0.041199849569010016,-1.2156798946844865,57.6500015258789,1.1913057900585597,58.56000137329102,-1.2330153180646362,57.5099983215332,0.041199849569010016
8155,2019-11-04,58.6500015258789,58.77000045776367,58.209999084472656,58.47999954223633,3033400.0,0.01103263614658867,1.7317150327040631,-4.249952317375371,50.960462108029475,60.592785298273306,0.26664001012461114,-0.23802131349025757,-2.4001435716454083,-3.872284419832937,15.967705890615703,0.7600021362304688,1.8602129807424248,0.09250144958495099,-2.584393772395231,2.769396671565133,-1.2459461614051364,1.4309490605750383,1.1929407118588315,91.48943653398142,37.87872546857412,1.33844761099009,11,0.18999862670899148,-1.670001983642571,-3.345001220703118,-5.31500053405761,1.7399978637695384,0,0.014492727229445057,-4.666719649044728,58.0099983215332,-1.2156798946844865,57.6500015258789,1.1913057900585597,58.56000137329102,0.014492727229445057
8156,2019-11-05,59.22000122070313,59.2400016784668,58.33000183105469,59.2400016784668,5906000.0,0.00971866462054094,89.99790196452413,-0.1176483787725425,49.59349809619766,57.296423282132,-0.5387273852653109,-0.5362303441822647,-2.845368366992865,-4.393496208826853,17.03709138769176,0.9099998474121094,1.5516327139730564,0.472500991821299,-1.771104495968622,2.71610647961122,-0.6493017520736615,1.5943037357162595,0.4243056868437023,98.9361464680594,48.74688666952617,1.12180274389496,11,-0.5550003051757884,-2.240001678466804,-3.915000915527351,-5.885000228881843,1.6399993896484304,1,0.011144880678951363,1.7317150327040631,58.6500015258789,-4.666719649044728,58.0099983215332,-1.2156798946844865,57.6500015258789,0.011144880678951363
8157,2019-11-06,58.83000183105469,59.22000122070313,58.65999984741211,59.1500015258789,4052200.0,-0.006585602526332002,1.4347934254390613,15.999618539009715,39.358984704544675,53.756065745246154,-0.31511809583425787,0.07166735134786961,-2.331263770359527,-3.959994228527279,18.069464661319973,0.5600013732910227,1.253762316227082,-0.05349845886230753,-1.9224057372684413,1.8154088195438263,-0.9879520980653709,0.8809551803407558,0.6315605727165234,75.595251611028,30.172376920897555,0.9344536392030656,11,-0.31500244140625,-1.8500022888183594,-3.4650020599365234,-5.495000839233398,1.5399971008300852,2,0.012578579648775623,89.99790196452413,59.22000122070313,1.7317150327040631,58.6500015258789,-4.666719649044728,58.0099983215332,0.012578579648775623
8158,2019-11-07,59.29999923706055,59.93000030517578,59.040000915527344,59.13000106811523,3935400.0,0.007989076854962196,-4.085732970027248,-0.5312447845886423,43.48893761660249,50.847994538046834,-0.8440955750831733,-0.26461840835743544,-2.7078213078512476,-4.3876255224663865,18.55207387270945,1.0999984741210938,0.8082470410603477,0.3229990005493164,-1.4227828535293128,2.0687808546279456,-0.5498919264899982,1.195889927588631,-1.9399986267089844,68.81183537885411,26.737593253140346,0.8728909270393156,11,-0.654998779296875,-2.3199996948242188,-3.969999313354492,-5.964998245239258,1.2999992370605469,3,0.00910625501643958,1.4347934254390613,58.83000183105469,89.99790196452413,59.22000122070313,1.7317150327040631,58.6500015258789,0.00910625501643958
8159,2019-11-08,59.22999954223633,59.540000915527344,58.84000015258789,59.29999923706055,2340300.0,-0.0011804333174505466,1.5454431960049937,-0.411767345839674,45.61855594084864,48.56269528090325,-0.8422919448536845,-0.1503462858693041,-2.5687366065927364,-4.2801864283703,18.032943485446427,0.7000007629394531,0.41656356664723404,0.2199993133544922,-1.5183248679963555,1.9583234947053398,-0.6491627773209316,1.089161404029916,-1.818598937988284,59.30231010805345,19.235040990624604,0.8691620906754235,11,-0.5849990844726562,-1.7150001525878906,-4.294999122619629,-5.894998550415039,1.5200004577636719,4,0.01907818802715755,-4.085732970027248,59.29999923706055,1.4347934254390613,58.83000183105469,89.99790196452413,59.22000122070313,0.01907818802715755
8160,2019-11-11,58.54999923706055,59.0,58.29999923706055,58.84000015258789,2978300.0,-0.011480673821225973,1.295082172249043,4.142888283378746,38.67333546268838,46.4550767027394,-0.14457414087718945,0.5939736412907735,-1.8122662588531284,-3.5613710232264566,17.29427979290682,0.9300003051757812,0.14946082540750183,-0.4815010070800767,-2.1837388931196813,1.2207368789595279,-1.3326199500998754,0.36961793593972203,-1.088226638793948,15.337413262500146,-18.96083697245145,0.851118943019801,11,0.095001220703125,-0.6350002288818359,-3.6149988174438477,-5.214998245239258,1.9500007629394531,0,0.028864260690485644,1.5454431960049937,59.22999954223633,-4.085732970027248,59.29999923706055,1.4347934254390613,58.83000183105469,0.028864260690485644
8161,2019-11-12,58.4000015258789,58.84000015258789,58.15999984741211,58.4000015258789,3496100.0,-0.002561873836655848,-1.8333147897958402,-0.0,41.42091865694005,44.79568390568616,0.16198111975609208,0.777535456219077,-1.5633982756289484,-3.358665924674547,16.39190612626186,0.6800003051757812,-0.10738932824059333,-0.6274988174438576,-2.3355591683442256,1.0805615334565104,-1.4815289928940416,0.2265313580063264,-0.8888643734741137,13.559413355746965,-21.14317999693026,0.854030175450183,11,0.3449993133544993,-0.4400024414062429,-3.4650011062622,-5.06500053405761,1.8499984741211009,1,0.03407530499614286,1.295082172249043,58.54999923706055,1.5454431960049937,59.22999954223633,-4.085732970027248,59.29999923706055,0.03407530499614286
8162,2019-11-13,58.43999862670898,58.6500015258789,57.63000106811523,58.2599983215332,3978300.0,0.0006848818456341998,2.3999669396267524,100.0,45.16592840585756,44.84876048336418,0.1152961165980031,0.7068329336192036,-1.506212807957219,-3.3427928644653235,15.063620877679252,1.0200004577636719,-0.2892338816036357,-0.5450016021728601,-2.2677967479554084,1.1777935436096882,-1.4063991750641307,0.3163959707184105,-0.8804842112487705,35.21729683827823,-2.435163342651933,0.8613975728912731,11,0.34000205993653054,-0.20999908447264914,-3.504998207092278,-5.104997634887688,1.5400009155273509,2,0.041410028071707794,-1.8333147897958402,58.4000015258789,1.295082172249043,58.54999923706055,1.5454431960049937,59.22999954223633,0.041410028071707794
8163,2019-11-14,59.18000030517578,59.2400016784668,58.31000137329102,58.54999923706055,3323400.0,0.012662588909243988,1.479988199929791,3.500000000000138,50.522205434004206,44.97809182507924,-0.43007900599991444,-0.14371094426375208,-2.1825952571981873,-4.026365240787527,13.183067710817925,0.9300003051757741,-0.2962186989614395,0.26050014495849894,-1.3146556722078842,1.835655962124882,-0.527077763624689,1.048078053541687,-1.5730761719212651,81.1517989993909,39.73498355644092,0.7875779085831913,11,-0.39999961853027344,-0.6900005340576172,-4.244999885559082,-5.844999313354492,0.8600006103515625,3,0.020108121334445395,2.3999669396267524,58.43999862670898,-1.8333147897958402,58.4000015258789,1.295082172249043,58.54999923706055,0.020108121334445395
8164,2019-11-15,59.81999969482422,59.959999084472656,59.0,59.72000122070313,4752400.0,0.010814453976818683,4.052663280261811,0.1587274675902546,59.81432434551855,45.96185429591135,-0.8787378239354524,-0.8708911717347192,-2.7621548744795064,-4.602447439715391,11.256054309334198,0.9599990844726562,-0.3449787584825117,0.9274995803832979,-0.5597499541410684,2.4147491149076643,0.18387481312111476,1.6711243476454811,-2.1899986267089915,93.99143738897668,45.522947934385854,0.743624767262182,11,-1.0249996185302734,-0.6949996948242188,-4.555000305175781,-6.409999847412109,0.5600013732910085,4,0.013039097012305101,1.479988199929791,59.18000030517578,2.3999669396267524,58.43999862670898,-1.8333147897958402,58.4000015258789,0.013039097012305101
8165,2019-11-18,59.54999923706055,59.88000106811523,59.11999893188477,59.70000076293945,7015500.0,-0.004513548297243375,1.9803880503239013,-1.5000381475548483,64.61319601872142,47.63070962063622,-0.5226044945948729,-0.663249033179838,-2.4545606339858423,-4.2699299866574165,10.022020154707597,0.7600021362304545,-0.1968355355861533,0.6754991531372099,-0.7679687079095245,2.1189670141839443,-0.04623477738615378,1.3972330836605735,-1.8267982482910199,82.40342504440939,26.69843879381763,0.721733930523366,11,-0.7549991607666016,-0.4249992370605469,-3.4399986267089844,-5.2949981689453125,1.2700004577636719,0,0.02015114657117656,4.052663280261811,59.81999969482422,1.479988199929791,59.18000030517578,2.3999669396267524,58.43999862670898,0.02015114657117656
8166,2019-11-19,60.63999938964844,61.68999862670898,59.81000137329102,60.27999877929688,11468200.0,0.018303949060498592,-1.8923136513824022,-2.399979655154828,64.81481582111971,50.45913530025567,-1.5533461424288504,-1.8247528612463881,-3.4977168456754626,-5.290440161354681,9.160453744433706,2.1399993896484304,-0.08427528364698134,1.7514993667602567,0.24338423213674787,3.2596145013837656,0.9974417994485023,2.505556934072011,-2.827326477050782,74.13793427441801,16.491812465378466,0.7540575673117546,11,-0.9799995422363352,-1.114999771118164,-4.529998779296875,-6.384998321533203,0.20999908447265625,1,-0.0023086970820836994,1.9803880503239013,59.54999923706055,4.052663280261811,59.81999969482422,1.479988199929791,59.18000030517578,-0.0023086970820836994
8167,2019-11-20,59.31999969482422,60.77999877929688,58.70000076293945,60.56000137329102,8673900.0,-0.02176780521289956,1.4761932874811694,-3.444443267070829,61.238222174759514,52.43127802893977,-0.1749260954474181,-0.5619160931016864,-2.138153642132565,-3.909198086714582,8.312429274210993,2.079998016357429,-0.05897538396085622,0.4494997024536147,-1.0271032787611958,1.9261026836684252,-0.28880178815379054,1.18780119306102,-1.2746872393798867,29.8816314277136,-32.085777839256075,0.738301490607405,11,0.3400001525878835,0.2049999237060547,-3.2099990844726562,-5.064998626708984,1.8499984741210938,2,0.015677685602836,-1.8923136513824022,60.63999938964844,1.9803880503239013,59.54999923706055,4.052663280261811,59.81999969482422,0.015677685602836
8168,2019-11-21,59.11999893188477,59.86999893188477,59.0,59.13000106811523,6924300.0,-0.0033715570459940114,-5.959991455078182,0.008066227977063424,57.63412051510508,53.766340759412714,-0.0035129385866667917,-0.3806436739968859,-1.9017095544285425,-3.6456221022604254,7.849831922334049,0.8699989318847727,-0.06450332471816012,0.24899902343750568,-1.2279520968820705,1.725950143757082,-0.48947653672228597,0.9874745835972973,-0.8560053061645618,14.046771539021208,-49.24056310255228,0.7384755601597889,11,0.5400009155273295,0.4050006866455007,-2.6274986267089915,-4.749998092651374,1.94000244140625,3,0.014546695295823753,1.4761932874811694,59.31999969482422,-1.8923136513824022,60.63999938964844,1.9803880503239013,59.54999923706055,0.014546695295823753
8169,2019-11-22,59.18000030517578,59.4900016784668,58.61000061035156,59.22999954223633,6193800.0,0.0010149082269121923,2.087704034854072,4.998855835247377,53.961129972367694,55.46498459382153,-0.07973784994246813,-0.4578167039146237,-1.9183386117870498,-3.6592564605707594,7.472629791561282,0.8800010681152344,0.062195189228290815,0.30500030517578125,-1.1749924255006832,1.7849930358522457,-0.4349960601624474,1.04499667051401,-0.7104463793962452,18.506495517108597,-39.51097726543612,0.7399963653382311,11,0.479999542236321,0.3449993133544922,-1.9075002670288086,-4.229999542236328,2.520000457763672,4,0.014531946703561394,-5.959991455078182,59.11999893188477,1.4761932874811694,59.31999969482422,-1.8923136513824022,60.63999938964844,0.014531946703561394
8170,2019-11-25,59.349998474121094,59.83000183105469,58.97999954223633,59.29999923706055,5297800.0,0.0028725611366793302,-1.4637796538017127,-1.0,51.03336559757987,56.533034253892616,-0.1389324338632818,-0.5778977925654303,-2.005021169570682,-3.7895716363402556,7.425617815723856,0.8500022888183594,0.1252867041149912,0.4244985580444336,-1.0475348852808466,1.8965320013697138,-0.31151816361821005,1.1605152797070772,-0.7399978637695312,24.025920141490737,-27.625272257184243,0.736016721662641,11,0.3100013732910085,0.1750011444091797,-1.8799991607666016,-4.224998474121094,1.8900032043457031,0,0.017354719805818597,2.087704034854072,59.18000030517578,-5.959991455078182,59.11999893188477,1.4761932874811694,59.31999969482422,0.017354719805818597
8171,2019-11-26,60.349998474121094,60.70000076293945,59.099998474121094,59.1500015258789,15894600.0,0.016849200096206163,-1.4615362043264435,24.000305180438076,61.01447817106665,58.29398422780474,-0.9311576187927102,-1.4274068343594735,-2.9231970978126895,-4.751973747009032,8.237842709941772,1.6000022888183594,0.19781133786334237,1.282498550415042,-0.16227154684165868,2.7272686476717425,0.5601135017866881,2.0048835990433957,-1.7399978637695312,80.18430101326857,30.258082734358787,0.7223850486283512,11,-0.34999847412109375,-0.8249988555908203,-2.7449989318847656,-5.224998474121094,1.2800025939941335,1,0.007787924317921302,-1.4637796538017127,59.349998474121094,2.087704034854072,59.18000030517578,-5.959991455078182,59.11999893188477,0.007787924317921302
8172,2019-11-27,60.97000122070313,61.22999954223633,60.4000015258789,60.61999893188477,5236000.0,0.010273450907341886,-1.1012685122142616,0.2916693157687253,61.843986981329664,59.55195995528535,-1.2902186681271317,-1.957988083828134,-3.464734695897171,-5.327836875977269,9.320024002079682,0.8800010681152344,0.41767201655454045,1.782001304626469,0.1285192082562716,3.4354834009966666,0.9552602564413704,2.608742352811568,-2.1752007293701254,90.07639589585025,40.781835603728425,0.8267410481850986,11,-0.8200016021728587,-1.4450016021728587,-3.235001564025886,-5.845001220703132,0.6199989318847585,2,-0.0019682260813419505,-1.4615362043264435,60.349998474121094,-1.4637796538017127,59.349998474121094,2.087704034854072,59.18000030517578,-0.0019682260813419505
8173,2019-11-29,61.13000106811523,61.5,60.86999893188477,61.11000061035156,2425500.0,0.002624238874998852,-1.5199850465008482,0.05714379134830288,63.30533395166336,59.93984991152366,-1.279025082600505,-1.9435545877826357,-3.5489175619572038,-5.448226428324965,10.463787164608041,0.6300010681152273,0.6388780234149323,1.7680011749267521,0.06432564120873252,3.4716767086447717,0.9161634080677459,2.6198389417857584,-2.1614886886596594,87.19726608904985,37.550603601407175,0.851837766859008,11,-0.9800014495849538,-1.6050014495849538,-2.957501411437981,-6.005001068115227,0.7899971008300852,4,0.0006542957652744263,-1.1012685122142616,60.97000122070313,-1.4615362043264435,60.349998474121094,-1.4637796538017127,59.349998474121094,0.0006542957652744263
8174,2019-12-02,60.4000015258789,61.40999984741211,60.34000015258789,61.209999084472656,4831900.0,-0.011941755757911898,-1.3010738574370164,-40.49895098227681,62.865108777253965,59.745617995805056,-0.5119356540846596,-1.0807310338400598,-2.696828018886933,-4.693636387498792,11.478443475705937,1.0699996948242188,0.8207197897275549,0.9185014724731388,-0.7199096586163307,2.5569126035626084,0.09929590692840407,1.7377070380178736,-1.2681999715881247,56.34927482920878,2.2651214056843827,0.8192055655447352,12,-0.2500019073486257,-0.8750019073486257,-2.1625022888183523,-5.275001525878899,2.2399978637695384,0,0.01092714951554008,-1.5199850465008482,61.13000106811523,-1.1012685122142616,60.97000122070313,-1.4615362043264435,60.349998474121094,0.01092714951554008
8175,2019-12-03,59.5,60.16999816894531,59.36999893188477,59.88000106811523,4781300.0,-0.014900687138116764,-1.499985098913446,0.46913853515182197,56.92694040234001,58.86918739371843,0.4249116163768605,-0.11993376086721241,-1.694927678673423,-3.7872808821652626,12.078104052803647,1.0300025939941264,0.8911680640774762,-0.023999977111813564,-1.6150066091542357,1.5670066549306085,-0.8195032931330246,0.7715033389093975,-0.21470662136413665,16.66671964853945,-40.786111060594045,0.7955033160212115,12,0.5550003051757812,0.024999618530273438,-1.255000114440918,-4.375,2.8400001525878906,1,0.036974802738478196,-1.3010738574370164,60.4000015258789,-1.5199850465008482,61.13000106811523,-1.1012685122142616,60.97000122070313,0.036974802738478196
8176,2019-12-04,59.88000106811523,60.15999984741211,59.5,59.75,4481400.0,0.006386572573365168,-1.095234058528256,-0.342107112382661,58.69566018629348,58.58668050611109,-0.08295615178095517,-0.47216206358071844,-1.970059545028306,-4.155141044998167,12.31775931024993,0.6599998474121094,0.8386651671680241,0.32300109863280824,-1.2688350826491757,1.9148372799147921,-0.47291699200818726,1.1189191892738037,-0.5100021362304545,23.943750257446574,-34.821312911402686,0.7959180906409934,12,0.17499923706055398,-0.35500144958495383,-1.5900011062622,-4.755001068115227,2.6399993896484446,2,0.02271210063614615,-1.499985098913446,59.5,-1.3010738574370164,60.4000015258789,-1.5199850465008482,61.13000106811523,0.02271210063614615
8177,2019-12-05,59.56999969482422,60.06000137329102,59.18000030517578,60.04999923706055,5160500.0,-0.005177043549788429,2.519977417164409,-3.6922738343263264,52.48407061412206,58.0144527393352,0.2975250092089894,-0.10949315812398197,-1.5637214192485942,-3.8306863652384493,12.468504030151546,0.8800010681152415,0.7627575747870736,-0.024000167846679688,-1.5786529055713174,1.530652569877958,-0.8013265367089986,0.7533262010156392,2.1199989318847585,16.810320730580393,-37.50684134312409,0.777326368862318,12,0.4850006103515625,-0.04500007629394531,-1.4825000762939453,-4.444999694824219,3.1500015258789134,3,0.03458118824650569,-1.095234058528256,59.88000106811523,-1.499985098913446,59.5,-1.3010738574370164,60.4000015258789,0.03458118824650569
8178,2019-12-06,59.84000015258789,60.4900016784668,59.75,60.06000137329102,4901700.0,0.004532490501038655,-2.699994277975929,0.4583363135684291,50.13369277130861,57.58918193921752,0.15689664170415796,-0.35517376490000174,-1.7225900887356147,-4.085794084446036,12.169526344134828,0.9200019836425781,0.6025738093392903,0.21900024414062358,-1.3329078592283778,1.770908347509625,-0.5569538075438771,0.9949542958251243,1.7997985076904257,29.596411788956534,-18.8883428448118,0.7759540516845012,12,0.39999961853027344,-0.21500015258789062,-1.7875003814697266,-4.715000152587891,1.9599990844726562,4,0.029244652331845256,2.519977417164409,59.56999969482422,-1.095234058528256,59.88000106811523,-1.499985098913446,59.5,0.029244652331845256
8179,2019-12-09,60.36000061035156,60.59000015258789,60.02000045776367,60.02000045776367,5364900.0,0.008689847199828016,-2.3529378765609397,-1.5454466638923068,55.23933131824073,58.05651146373539,-0.19905050190894258,-0.8286627250933236,-2.1105522411864754,-4.5704823433891875,12.091761635784321,0.75,0.5751709820844724,0.6825006484985323,-0.8915912197846296,2.2565925167816943,-0.10454528564304866,1.4695465826401133,1.2306020828247028,83.68797396265924,37.862258886087034,0.7870459341415807,12,-0.060001373291015625,-0.7000007629394602,-2.315000534057617,-5.2350006103515625,2.4500007629394602,0,0.025844889708735552,-2.699994277975929,59.84000015258789,2.519977417164409,59.56999969482422,-1.095234058528256,59.88000106811523,0.025844889708735552
8180,2019-12-10,60.2400016784668,60.5099983215332,59.9900016784668,60.4000015258789,4117700.0,-0.001988053854727556,1.7368716934536657,-0.47058757531216705,47.041439651937374,56.503951628276575,0.0675785396041988,-0.6066653702624194,-1.8865235615176914,-4.40624952870624,12.547761129018268,0.5199966430664062,0.6001844944875785,0.47800159454345703,-1.0208913043174874,1.9768944934044015,-0.2714448548870152,1.2274480439739293,1.302388966949458,75.17741049664117,31.57257244822216,0.7494464494304719,12,0.09999847412109375,-0.5800018310546946,-2.1950016021728516,-3.9850025177001953,2.4399986267089844,1,0.03984059834512821,-2.3529378765609397,60.36000061035156,-2.699994277975929,59.84000015258789,2.519977417164409,59.56999969482422,0.03984059834512821
8181,2019-12-11,60.38999938964844,60.43999862670898,59.9000015258789,60.209999084472656,4059800.0,0.0024900017762659044,2.8571389645778527,-1.125002980235131,59.57065237418681,56.2513588941496,-0.0850972123231557,-0.6323544899437081,-1.9173203241920334,-4.503666533091732,13.133920791873694,0.5399971008300781,0.6688844987014946,0.5284994125366183,-0.8489939716637878,1.9059927967370243,-0.16024727956358475,1.2172461046368213,1.1051434489630054,85.81554719268011,38.80284291070468,0.6887466921002044,12,-0.049999237060546875,-0.7299995422363352,-2.479999542236328,-3.539999008178711,1.9099998474121094,2,0.0322901272172178,1.7368716934536657,60.2400016784668,-2.3529378765609397,60.36000061035156,-2.699994277975929,59.84000015258789,0.0322901272172178
8182,2019-12-12,60.86000061035156,61.08000183105469,60.13999938964844,60.54999923706055,3981100.0,0.007782765779985823,1.506660427549095,1.7222269317170347,64.84641949269775,56.4225906209312,-0.6396041545335507,-0.9610320010692277,-2.221515945888484,-4.925005432215528,14.137220928035832,0.94000244140625,0.7717274135307619,0.8775005340576172,-0.39542275358359547,2.15042382169883,0.2410388902370144,1.51396217787822,0.5888393775911638,83.45857760747106,30.942620219229212,0.636461643820606,12,-0.5650005340576172,-1.2000007629394602,-3.0375003814697266,-4.010000228881836,1.5699996948242188,3,0.027275711974438677,2.8571389645778527,60.38999938964844,1.7368716934536657,60.2400016784668,-2.3529378765609397,60.36000061035156,0.027275711974438677
8183,2019-12-13,60.36999893188477,60.83000183105469,59.849998474121094,60.83000183105469,3525100.0,-0.008051292697217716,3.260857306343138,-1.4838737463852598,59.45944142927937,56.04418313782291,-0.30032883388559384,-0.3976976912108654,-1.5612140445419058,-4.394285216214506,14.85167079401074,1.0100021362304688,0.7063961451918317,0.32799892425537536,-0.8973413894536648,1.5533392379644155,-0.28467123259914473,0.9406690811098954,1.0334642624026174,42.27634459958251,-13.940883277454738,0.61267015685452,12,-0.23999786376953836,-0.7099990844726705,-2.62249946594239,-3.3999996185302805,2.0800018310546804,4,0.0389266577836096,1.506660427549095,60.86000061035156,2.8571389645778527,60.38999938964844,1.7368716934536657,60.2400016784668,0.0389266577836096
8184,2019-12-16,60.599998474121094,61.2599983215332,60.52999877929688,60.72000122070313,6259400.0,0.0038098318089392347,-4.6153349570119016,0.2608738918789119,59.84251022458039,56.368135340294074,-0.5576144918865396,-0.5968671999102639,-1.6569612483551026,-4.582613747417739,15.123019199130283,0.8899993896484304,0.5850737269313271,0.518998527526854,-0.7260834140453625,1.7640804690990706,-0.10354244325925777,1.1415394983129659,0.758995462384064,53.19149511799861,-6.804517333221995,0.6225409707861089,12,-0.37999916076660156,-0.9399986267089915,-2.7874984741210938,-3.6199989318847656,0.5900001525878835,0,0.019801993286384434,3.260857306343138,60.36999893188477,1.506660427549095,60.86000061035156,2.8571389645778527,60.38999938964844,0.019801993286384434
8185,2019-12-17,60.75,60.959999084472656,60.5,60.709999084472656,4755600.0,0.0024752727665986463,1.0,-0.3333333333333136,53.63637246375006,55.805992260011465,-0.5717861696761588,-0.6876124174630291,-1.6823840535947312,-4.700985619348501,15.396872487155516,0.45999908447265625,0.43101012281028517,0.6090000152587862,-0.6439701126850181,1.8619701432025906,-0.01748504871311951,1.235485079230692,0.5654140638785705,63.82990235997219,6.123708600795581,0.6264850639719023,12,-0.5300006866455078,-1.0900001525878977,-2.6700000762939453,-3.770000457763672,0.18000030517578125,1,0.033909487626189616,-4.6153349570119016,60.599998474121094,3.260857306343138,60.36999893188477,1.506660427549095,60.86000061035156,0.033909487626189616
8186,2019-12-18,60.5,61.040000915527344,60.43999862670898,60.91999816894531,6273600.0,-0.004115226337448541,-1.2222269317170025,-10.49971390425329,45.4190957763235,55.020995055811625,-0.25098420892637563,-0.4728835808229803,-1.2981480116365702,-4.415379109991996,14.422272915409756,0.6000022888183665,0.3203133348938607,0.3659999847412081,-0.8767548317108833,1.6087548011932995,-0.2553774234848376,0.9873773929672538,0.7727057887045135,46.09940398730599,-7.201856625201216,0.621377408226046,12,0.0049991607666015625,-0.8400001525878977,-2.2200002670288086,-3.520000457763672,0.7999992370605469,2,0.03603306289546748,1.0,60.75,-4.6153349570119016,60.599998474121094,3.260857306343138,60.36999893188477,0.03603306289546748
8187,2019-12-19,60.25,60.5099983215332,59.93999862670898,60.33000183105469,4318900.0,-0.004132231404958664,1.590938253194879,0.19048138056312444,41.57087912609902,54.069571317455,0.11802977481808341,-0.15772454293616534,-0.9362935793912399,-4.123519980330016,14.267642674380546,0.5699996948242259,0.3170717189643639,0.06949996948242188,-1.113155582278921,1.2521555212437647,-0.5218278063982495,0.6608277453630933,0.9808516790339397,28.368905614639782,-19.791925426866793,0.5913277758806696,12,0.30499839782714844,-0.5900001525878977,-1.8975000381469727,-3.270000457763672,0.8400001525878906,3,0.034024883602664646,-1.2222269317170025,60.5,1.0,60.75,-4.6153349570119016,60.599998474121094,0.034024883602664646
8188,2019-12-20,59.97999954223633,61.1500015258789,59.95000076293945,61.040000915527344,8193200.0,-0.00448133539856721,-1.1428605488400798,13.24971390425329,45.58821997312089,52.99722561244169,0.4581577582652798,0.18973636605239363,-0.5978239682176749,-3.806099297016047,14.307189817927085,1.200000762939446,0.2599659075492582,-0.24350051879882528,-1.3217310424508568,0.8347300048532063,-0.7826157806248446,0.29561474302719404,1.2098351093204514,3.0303730890390446,-42.27316934903175,0.5391152618260162,12,0.5749988555908203,0.020000457763671875,-1.4749994277954102,-3.0,0.5200004577636719,4,0.04084696201463345,1.590938253194879,60.25,-1.2222269317170025,60.5,1.0,60.75,0.04084696201463345
8189,2019-12-23,60.040000915527344,60.2400016784668,59.83000183105469,59.9900016784668,3907700.0,0.001000356347931719,-1.2162217892012825,-0.04716903045635956,56.88775659153417,54.09126082795244,0.388886420791863,0.20813895425230555,-0.623998491654703,-3.786394817728329,14.662069886581042,0.4099998474121094,0.2952149765854486,-0.22649917602539205,-1.1922342588644383,0.7392359068136543,-0.7093667174449152,0.2563683653941311,1.1100006103515554,15.909025229026472,-31.65298933120548,0.4828675414195238,12,0.5049991607666016,0.10999870300292969,-1.4050006866455078,-3.0600013732910156,-1.0,0,0.04013990357533204,-1.1428605488400798,59.97999954223633,1.590938253194879,60.25,-1.2222269317170025,60.5,0.04013990357533204
8190,2019-12-24,60.38000106811523,60.40999984741211,59.90999984741211,60.08000183105469,1166500.0,0.005662893860815199,1.7778025028875397,6.000076295109341,56.44329086046882,53.743776215317105,0.07915791102440295,-0.05348151120718114,-0.9110164374539664,-4.040230406982026,14.837138915212506,0.5,0.3471508472756142,0.062000846862787284,-0.802494403292286,0.9264960970178606,-0.3702467782147494,0.49424847194032395,0.7700004577636719,41.666618501285704,-8.5160022464622,0.43224762507753584,12,0.16499900817871804,-0.23000144958495383,-1.4200010299682546,-3.400001525878899,-0.1399993896484304,1,0.013414997420751584,-1.2162217892012825,60.040000915527344,-1.1428605488400798,59.97999954223633,1.590938253194879,60.25,0.013414997420751584
8191,2019-12-26,60.81999969482422,60.86999893188477,60.36000061035156,60.5,2584700.0,0.007287158312776931,1.4285740236148472,1.0666683620920105,65.58602660963973,53.825954783866216,-0.3279143781998499,-0.4811312824909777,-1.3034333278315842,-4.364125675699654,14.560126811941643,0.5099983215332102,0.3250094965256025,0.4784994125366211,-0.4147332387421372,1.3717320638153794,0.0318830868972384,0.9251157381760038,0.2906018066406162,74.99985550385844,19.74506938038799,0.44661632563937936,12,-0.27499961853027344,-0.6700000762939453,-1.859999656677246,-3.8400001525878906,0.45999908447266336,3,0.0018086256314289173,1.7778025028875397,60.38000106811523,-1.2162217892012825,60.040000915527344,-1.1428605488400798,59.97999954223633,0.0018086256314289173
8192,2019-12-27,60.849998474121094,61.29999923706055,60.59000015258789,61.0099983215332,2943800.0,0.0004932387281717521,-1.0882433789416404,-0.5,63.39520157687631,54.26326146693254,-0.4017270584918293,-0.5487141893588472,-1.3106335103946947,-4.303013710191564,14.055925498644475,0.7099990844726562,0.39022177315652584,0.5144983291625991,-0.36242135782483587,1.391418016150034,0.0760384856688816,0.9529581726563165,-1.6699981689453125,69.38764918217417,10.437510148762001,0.43845984349371664,12,-0.28499794006347656,-0.7949981689453125,-1.2574987411499023,-3.469999313354492,1.3700027465820384,4,0.007395246905894881,1.4285740236148472,60.81999969482422,1.7778025028875397,60.38000106811523,-1.2162217892012825,60.040000915527344,0.007395246905894881
8193,2019-12-30,61.16999816894531,61.47000122070313,60.31000137329102,60.77999877929688,3493700.0,0.005258828313041253,1.3434210323515023,-2.437498509882415,61.344504591528214,54.43014972992674,-0.6663910798563393,-0.912339903982712,-1.6423316563109012,-4.526242811677278,13.22665262877175,1.1599998474121094,0.3641822987412553,0.8324981689453139,-0.052198496229152624,1.7171948341197805,0.3901498363580771,1.2748465015325507,-1.9475978851318345,81.70712418239808,24.816824539081765,0.4423483325872339,12,-0.5199966430664062,-1.1149978637695312,-1.577498435974121,-3.789999008178711,0.6500015258789062,0,-0.0013077982467234461,-1.0882433789416404,60.849998474121094,1.4285740236148472,60.81999969482422,1.7778025028875397,60.38000106811523,-0.0013077982467234461
8194,2019-12-31,61.06000137329102,61.22999954223633,60.65999984741211,61.099998474121094,3631000.0,-0.0017982147939663573,2.8000076294139338,-0.1025568292969045,61.51685754453358,55.30575918334713,-0.5411930481707259,-0.7909128621125987,-1.5413617166672537,-4.340847946516753,12.899577283708426,0.5699996948242188,0.25681748585246567,0.6895013809204187,-0.25239935172522365,1.631402113566061,0.21855101459759396,1.1604517472432434,-1.7476970520019606,73.7179816356724,18.350188579434764,0.4709503663228222,12,-0.4099998474121165,-1.0050010681152415,-1.4675016403198313,-3.680002212524421,0.31999969482420454,1,-0.009171329195809319,1.3434210323515023,61.16999816894531,-1.0882433789416404,60.849998474121094,1.4285740236148472,60.81999969482422,-0.009171329195809319
8195,2020-01-02,61.70000076293945,61.70000076293945,61.06000137329102,61.33000183105469,5190200.0,0.010481483381171053,2.4594661470415007,-9.250643776825678,66.17285950702811,57.6117329312032,-1.1535738895786096,-1.3256075397441762,-2.1686301386285862,-4.891860975437744,13.60624252882952,0.6399993896484304,0.23446177764861886,1.2195007324218778,0.19538184565227112,2.2436196191914846,0.707441289037078,1.7315601758066776,-2.3013885656738253,100.0,46.48083378544426,0.5120594433848031,1,-0.9349994659423828,-1.3600006103515625,-2.1075010299682617,-4.320001602172852,-0.04999923706055398,3,-0.04311182843631112,2.8000076294139338,61.06000137329102,1.3434210323515023,61.16999816894531,-1.0882433789416404,60.849998474121094,-0.04311182843631112
8196,2020-01-03,61.2400016784668,61.56999969482422,60.77000045776367,61.04999923706055,3229200.0,-0.00745541456701182,-1.133331298828125,0.5135215943418597,54.70298689121782,59.070856016216396,-0.6454417479271015,-0.7994866076073208,-1.7154899201352904,-4.3248477650574415,14.207979154406718,0.9300003051757812,0.18131699494276177,0.6915016174316406,-0.34526016955248195,1.7282634044157632,0.17312072393957578,1.2098825109237055,-1.7033061672607417,66.90652615401487,16.465033489652143,0.5183808934920614,1,-0.47500038146972656,-0.8400020599365234,-1.6475019454956055,-3.8600025177001953,1.2199974060058594,4,-0.016329196155976278,2.4594661470415007,61.70000076293945,2.8000076294139338,61.06000137329102,1.3434210323515023,61.16999816894531,-0.016329196155976278
8197,2020-01-06,61.63000106811523,61.63999938964844,60.90999984741211,61.20000076293945,5223000.0,0.006368376534280129,2.2444644128717237,2.2631304208158958,65.98989587992781,61.3377088947505,-0.915362029906305,-1.082756354997798,-2.08603596755421,-4.633538978632977,15.156623841305434,0.7299995422363281,0.1793433811313534,0.9785009384155217,-0.05826096824711868,2.015262845078162,0.46011998508420504,1.4968818917468383,-1.9635072418051678,94.96404852077448,41.69320408647967,0.5183809533313201,1,-0.864999771118157,-1.19000053405761,-1.8675012588500906,-4.250001907348626,1.6599998474121165,0,-0.005679089449171282,-1.133331298828125,61.2400016784668,2.4594661470415007,61.70000076293945,2.8000076294139338,61.06000137329102,-0.005679089449171282
8198,2020-01-07,61.59000015258789,61.66999816894531,61.13999938964844,61.22999954223633,4586700.0,-0.0006490494050637174,1.0384700030811216,0.837210127570497,63.20003580732819,62.039073252060945,-0.6961757985269728,-0.953831048951848,-2.008269832966846,-4.477946340192908,15.82404541459006,0.529998779296875,0.252869001912579,0.8510000228881864,-0.19275660561802965,1.8947566513944025,0.3291217086350784,1.3728783371412945,-1.801495910080071,89.42302754649158,34.64915118924115,0.5218783142531075,1,-0.7849998474121094,-1.1499996185302734,-1.7525005340576172,-4.210000991821289,1.7700004577636719,1,0.010228950585394081,2.2444644128717237,61.63000106811523,-1.133331298828125,61.2400016784668,2.4594661470415007,61.70000076293945,0.010228950585394081
8199,2020-01-08,61.91999816894531,62.38999938964844,61.72999954223633,61.72999954223633,3658100.0,0.0053579804439010115,-5.947417029734776,0.5277730682829653,64.88550062898953,62.97709655967436,-0.8174109989722282,-1.2237056392663703,-2.2955669393965223,-4.669620615650636,16.674909369976433,0.7999992370605469,0.3874954229756895,1.1029981613159165,-0.0490452074547747,2.255041530086608,0.5269764769305709,1.6790198457012622,-2.0168041352115935,70.98755984015936,16.642118813652672,0.5760216843853457,1,-0.5699977874755859,-1.1349983215332031,-2.082498550415039,-4.539999008178711,1.4600028991699148,2,-0.0016149624851127253,1.0384700030811216,61.59000015258789,2.2444644128717237,61.63000106811523,-1.133331298828125,61.2400016784668,-0.0016149624851127253
8200,2020-01-09,62.63999938964844,62.84000015258789,62.0099983215332,62.06999969482422,5584400.0,0.01162792703479476,-1.4057938965059709,3.000020077499147,74.31820861567928,63.94733900478987,-1.3221570579243007,-1.8495114659519416,-2.939119606895474,-5.264707918594986,17.728101394352247,0.9200019836425781,0.5456361028717183,1.7029994964599595,0.3259990293070416,3.0799999636128774,1.014499262883497,2.391499730036422,-2.5378609274415425,90.33812596979939,33.50588410048297,0.68850023357646,1,-1.0649986267089844,-1.6299991607666016,-2.802499771118164,-5.260000228881836,0.8199996948242188,3,-0.020114915929284494,-5.947417029734776,61.91999816894531,1.0384700030811216,61.59000015258789,2.2444644128717237,61.63000106811523,-0.020114915929284494
8201,2020-01-10,62.34000015258789,63.02999877929688,62.20000076293945,62.65999984741211,3853400.0,-0.004789259897568288,-1.76666709052302,-0.56140327394895,73.48318401699402,65.06822594258072,-0.875991096077918,-1.471370548465302,-2.537824096875596,-4.842825835298747,18.98433731487526,0.829998016357429,0.6485184480899804,1.3055002212524442,-0.18027045520086205,2.7912708977057505,0.5626148830257875,2.048385559479101,-1.9640755213428989,67.45287856840795,6.73021820501468,0.7428853382266536,1,-0.6700000762939382,-1.2350006103515625,-2.5500001907348633,-4.960000991821289,1.470001220703132,4,-0.011068312881297726,-1.4057938965059709,62.63999938964844,-5.947417029734776,61.91999816894531,1.0384700030811216,61.59000015258789,-0.011068312881297726
8202,2020-01-13,62.52000045776367,62.65999984741211,62.02999877929688,62.31999969482422,3486500.0,0.0028873966110876115,1.625006953881826,-0.6250029802350809,79.1284977592994,67.04422518344418,-0.8875219131850045,-1.6028081559557563,-2.646197915642418,-4.8980205219504995,19.665857155730016,0.6300010681152273,0.7467908756344883,1.4025005340576158,-0.2212816470579284,3.02628271517316,0.5906094434998437,2.214391624615388,-1.8255869287524504,73.01595310948359,4.7892430618897635,0.8118910905577714,1,-0.6750011444091797,-1.4150009155273438,-2.7300004959106445,-5.14000129699707,1.3499984741211009,0,-0.0009597148568728509,-1.76666709052302,62.34000015258789,-1.4057938965059709,62.63999938964844,-5.947417029734776,61.91999816894531,-0.0009597148568728509
8203,2020-01-14,62.72000122070313,62.79999923706055,62.04999923706055,62.5,5316800.0,0.003198988507278955,2.9473969522356294,1.1000019073413925,79.77783165458133,69.07322230678284,-0.9437813964494026,-1.7051495933420924,-2.741434879565226,-5.0025602731550265,20.744456437188298,0.75,0.7817933804897379,1.4850011825561609,-0.24749338958361733,3.217495754695939,0.6187538964862682,2.3512484686260535,-1.7453174616576348,76.15401995968169,1.2553815932751462,0.8662472860698907,1,-0.8200016021728587,-1.3300018310546946,-2.9300012588501048,-5.3400020599365305,0.5900001525878906,1,0.009088005161518753,1.625006953881826,62.52000045776367,-1.76666709052302,62.34000015258789,-1.4057938965059709,62.63999938964844,0.009088005161518753
8204,2020-01-15,61.79999923706055,62.849998474121094,61.709999084472656,62.56999969482422,5020500.0,-0.01466839868840597,-1.3999967876259352,-3.499982660563072,63.976375883276226,68.8291685708104,0.10306670682360419,-0.7279599398249132,-1.7368051460408722,-4.013512587677241,21.32192844409869,1.1399993896484375,0.8154472052773656,0.5049991607666016,-1.217990888308151,2.227989209841354,-0.3564958637707747,1.3664941853039778,-0.5786776755848848,6.818194954194687,-69.29809003976958,0.8614950245373766,1,0.10000038146972656,-0.3699989318847656,-1.8674993515014648,-4.420000076293945,-0.049999237060546875,2,0.02524274097976864,2.9473969522356294,62.72000122070313,1.625006953881826,62.52000045776367,-1.76666709052302,62.34000015258789,0.02524274097976864
8205,2020-01-16,62.81000137329102,62.83000183105469,62.1500015258789,62.20000076293945,4114600.0,0.016343076839793858,1.0923037196145622,-0.792208113905811,67.61064145679643,70.26335241143025,-0.8190559870627112,-1.6608727626276405,-2.669330751252396,-4.919313732488959,21.96544584329037,1.0300025939941406,0.8699100299691764,1.412001228332528,-0.41685078044783097,3.240853237112887,0.49757522394234854,2.3264272327227076,-1.3716385456768165,83.33352599485603,6.783717084307298,0.9144260043901788,1,-0.8400020599365305,-1.3800010681152415,-2.8300018310546946,-5.430002212524421,-3.0900001525878906,3,0.009074983002095305,-1.3999967876259352,61.79999923706055,2.9473969522356294,62.72000122070313,1.625006953881826,62.52000045776367,0.009074983002095305
8206,2020-01-17,62.68000030517578,62.97999954223633,62.47000122070313,62.81999969482422,5382300.0,-0.0020697510790139706,1.2173884198828742,-0.22950696650573812,65.91305940047555,70.25481502482444,-0.5177578184222611,-1.4326292523082742,-2.480141982841481,-4.690557937064433,22.624411672911013,0.509998321533196,0.9385689243784014,1.1730001449584933,-0.6900377542812919,3.0360380441982784,0.24148119533860068,2.104519094578386,-1.050641163359657,76.3780213442748,-1.033231755197363,0.9315189496198937,1,-0.595001220703125,-1.25,-2.6800003051757812,-5.30000114440918,1.3100013732910156,4,0.012444141281098053,1.0923037196145622,62.81000137329102,-1.3999967876259352,61.79999923706055,2.9473969522356294,62.72000122070313,0.012444141281098053
8207,2020-01-21,62.29999923706055,62.7599983215332,62.09000015258789,62.43999862670898,5090600.0,-0.0060625568963798004,-1.3928610354223434,0.9999999999999493,59.72461963012547,69.86865767180191,-0.03656842829074236,-0.9393329026560764,-2.031575768326732,-4.212370551249371,23.691530500173997,0.6699981689453125,0.9263044678236483,0.6904991149902315,-1.105724807635319,2.486723037615782,-0.20761284632254728,1.5886110763030103,-0.5025633387467323,46.45668818315346,-29.154912213306474,0.8981119613127762,1,0.06999969482421875,-0.8699989318847656,-2.299999237060547,-4.920000076293945,-2.180000305175774,1,0.024237594778848903,1.2173884198828742,62.68000030517578,1.0923037196145622,62.81000137329102,-1.3999967876259352,61.79999923706055,0.024237594778848903
8208,2020-01-22,62.43000030517578,63.0099983215332,62.41999816894531,62.77999877929688,2943100.0,0.0020866945378372748,-2.189166340185991,2.5000000000001776,61.74955064480091,69.52021878466984,-0.03898447556436224,-0.9237353777002824,-2.1052391407763054,-4.261593135554804,24.32798491267394,0.7099990844726562,1.015638082276375,0.6980001449584989,-0.9590943338068953,2.355094623723893,-0.13054709442420176,1.5265473843411996,-0.4846568611439963,55.384741788859316,-19.620943242069387,0.8285472393826981,1,-0.060001373291015625,-1.0,-2.452500343322754,-5.05000114440918,-2.6300010681152344,2,0.023065811623736332,-1.3928610354223434,62.29999923706055,1.2173884198828742,62.68000030517578,1.0923037196145622,62.81000137329102,0.023065811623736332
8209,2020-01-23,62.45000076293945,62.52999877929688,61.93000030517578,62.34000015258789,3529600.0,0.00032036613272312664,3.44448840035021,-0.31428882833786825,57.19768746174322,67.61793865645473,0.026934673454910296,-0.7946704377290317,-2.0652512899270263,-4.21249279080962,24.86642283766276,0.5999984741211009,1.029690096574157,0.5975006103515597,-0.8825832057769887,2.077584426480108,-0.14254129771271096,1.3375425184158303,0.579998016357429,48.14827896791057,-22.716944537023537,0.7400419080642735,1,-0.0800018310546875,-1.0200004577636719,-2.5550003051757812,-5.070001602172852,-0.26000213623047586,3,0.013771026418656795,-2.189166340185991,62.43000030517578,-1.3928610354223434,62.29999923706055,1.2173884198828742,62.68000030517578,0.013771026418656795
8210,2020-01-24,61.18999862670898,62.5,60.9900016784668,62.45000076293945,3909500.0,-0.02017617487329504,1.2205847703889867,-11.454501317797263,49.58400190924965,64.96247397781646,1.1841499521417163,0.5577207213476782,-0.7367435548336019,-2.8831492992060106,24.86153856467579,1.5099983215332031,1.0371140830053136,-0.7030014038085994,-2.0519525288183758,0.6459497212011769,-1.3774769663134876,-0.028525841303711275,1.8199996948242259,9.900855475610095,-58.92605605538801,0.6744755625048889,1,0.8100013732910227,0.24000167846680398,-1.2499990463256765,-3.8099994659423757,-0.5799980163574148,4,0.009151844841627232,3.44448840035021,62.45000076293945,-2.189166340185991,62.43000030517578,-1.3928610354223434,62.29999923706055,0.009151844841627232
8211,2020-01-27,60.93000030517578,61.22000122070313,60.16999816894531,60.2599983215332,3795700.0,-0.004249032968922317,-1.4705887632784933,-0.5317467045310019,44.0476213646087,61.064598822850826,1.3668445445193385,0.87104129295777,-0.4050127862244608,-2.543440516432831,24.766221861518982,1.0500030517578196,1.0028935423503924,-0.9684997558593764,-2.2998119022461765,0.36281239052742364,-1.634155829052773,-0.30284368266597994,1.9991981506347685,26.760637161865386,-37.158962477555946,0.6656560731933993,1,0.6599979400634766,0.5,-0.9900007247924805,-3.0150012969970703,1.3400001525878906,0,-0.019858839297755004,1.2205847703889867,61.18999862670898,3.44448840035021,62.45000076293945,-2.189166340185991,62.43000030517578,-0.019858839297755004
8212,2020-01-28,61.29999923706055,61.63999938964844,60.77999877929688,60.91999816894531,3928500.0,0.006072524700994286,-1.6060630581163828,0.5671640941259529,47.66505151371448,57.49651214053229,0.9002612606957712,0.5654761108114172,-0.6987903068321941,-2.8328439713816067,24.1292089721199,0.8600006103515554,0.857456923846236,-0.6210008621215835,-1.8915237360025898,0.6495220117594229,-1.2562622990620866,0.014260574818919736,1.4636472015380875,39.78876786628144,-20.041263127114206,0.6352614369405026,1,0.28999900817871094,0.13000106811523438,-1.2174997329711914,-2.9850006103515696,-1.7299995422363281,1,0.043882585234682026,-1.4705887632784933,60.93000030517578,1.2205847703889867,61.18999862670898,3.44448840035021,62.45000076293945,0.043882585234682026
8213,2020-01-29,61.09000015258789,61.77999877929688,61.08000183105469,61.68999862670898,3449200.0,-0.003425759985094645,-1.258072455207741,-1.5789389148220463,43.18557507583975,55.18642316192823,0.955176276394738,0.8107418058426674,-0.437294614130721,-2.5645272998994884,23.774830418325326,0.6999969482421946,0.7227795401898405,-0.8270000457763658,-2.1079389941468847,0.45393890259415315,-1.4674695199616252,-0.1865305715911063,1.5180273898315448,38.983124818155254,-18.632691135063318,0.6404694741852581,1,0.4999980926513672,0.3400001525878906,-0.9825010299682617,-2.730001449584961,-2.529998779296868,2,-0.015878232415784788,-1.6060630581163828,61.29999923706055,-1.4705887632784933,60.93000030517578,1.2205847703889867,61.18999862670898,-0.015878232415784788
8214,2020-01-30,60.5,61.0099983215332,60.0,60.68000030517578,5375600.0,-0.009657884287350038,1.4047683923705723,0.30000127156899253,32.04700521000021,51.23490802339532,1.4990165051534845,1.4299512995510923,0.17777579204430083,-1.924956158717876,23.78017534368637,1.0900001525878906,0.5207380929021213,-1.3890001296997099,-2.7694336465786193,-0.008566612820800401,-2.0792168881391646,-0.6987833712602551,1.961745780010986,20.0,-32.093777356785004,0.6902167584394564,1,1.0049991607666016,0.9300003051757812,-0.22250080108642578,-1.8700008392333984,-3.299999237060547,3,-0.011570260544453759,-1.258072455207741,61.09000015258789,-1.6060630581163828,61.29999923706055,-1.4705887632784933,60.93000030517578,-0.011570260544453759
8215,2020-01-31,59.040000915527344,60.459999084472656,58.84000015258789,60.38000106811523,6151900.0,-0.024132216272275353,1.1600040690207647,7.444432670707374,26.825869409960205,46.89188691333806,2.6462877837676615,2.825307097387949,1.6551009609577605,-0.4337513256696326,23.695839000497333,1.6599998474121094,0.24076985203964796,-2.7159992218017592,-4.595466117173402,-0.8365323264301168,-3.655732669487584,-1.7762657741159344,3.224805202082763,6.802750216360891,-41.55753453510995,0.9397334476858221,1,1.8849983215332031,1.894998550415039,1.3074989318847656,-0.15000152587890625,-1.0699996948242116,4,0.053353618941987424,1.4047683923705723,60.5,-1.258072455207741,61.09000015258789,-1.6060630581163828,61.29999923706055,0.053353618941987424
8216,2020-02-03,60.2400016784668,60.77000045776367,59.459999084472656,59.61999893188477,6333100.0,0.02032521585926772,-1.7872297253425102,-0.4626885641651906,35.99510556954698,44.25527423994045,1.1887885529183606,1.6301249425332998,0.4515882835786229,-1.5973272726939456,23.884430404485073,1.7299995422363281,0.12052340712274656,-1.4659984588623018,-3.4533731894535364,0.5213762717289327,-2.4596858241579227,-0.472311093566681,1.6823238426410896,47.61912176285795,2.2793964890805753,0.9936873652956179,2,0.68499755859375,0.6949977874755859,0.1074981689453125,-0.7150020599365234,-4.630001068115234,0,0.006142080371438929,1.1600040690207647,59.040000915527344,1.4047683923705723,60.5,-1.258072455207741,61.09000015258789,0.006142080371438929
8217,2020-02-04,61.27999877929688,61.86999893188477,61.08000183105469,61.20000076293945,4266700.0,0.017264227620396033,-3.937545449126825,0.12902848704855782,41.98217203173761,42.05889883848898,-0.01241718561696814,0.5929636555133158,-0.537354236571332,-2.5909695019773764,23.597739475388153,1.6299972534179759,-0.09883364487416912,-0.4085012435913029,-2.4048375319708484,1.5878350447882426,-1.406669387781072,0.5896669005984663,-2.4399986267089915,80.52803992466289,37.471508569197624,0.9981681441897718,2,-0.5949993133544993,-0.3449993133544993,-0.9324989318847727,-1.7549991607666087,-11.91999816894532,1,0.016155380192358182,-1.7872297253425102,60.2400016784668,1.1600040690207647,59.040000915527344,1.4047683923705723,60.5,0.016155380192358182
8218,2020-02-05,62.22000122070313,62.45000076293945,61.86000061035156,62.0,4353200.0,0.015339465733211322,-1.3600006103515625,2.750083448571682,52.33334336457008,41.518416161025286,-1.1011369558027084,-0.3134936759732838,-1.4078789431300933,-3.4794787449402307,23.07356230349931,1.170001983642571,-0.29197299935891863,0.5000011444091896,-1.509628277777793,2.5096305665961722,-0.5048135666842981,1.5048158555026774,-3.3194010925293043,93.62882262189085,44.08865266490735,1.004814711093491,2,-1.5500011444091868,-1.2850017547607493,-1.9100008010864329,-2.6950016021728587,-10.650001525878913,2,-0.042590830502863275,-3.937545449126825,61.27999877929688,-1.7872297253425102,60.2400016784668,1.1600040690207647,59.040000915527344,-0.042590830502863275
8219,2020-02-06,61.81999969482422,62.5,61.81000137329102,62.47000122070313,4588900.0,-0.006428825426409879,-1.0597030221594888,-2.954535996670765,44.10011144004082,40.90909499777987,-0.8939024644901394,0.08288147169714932,-0.9435495742351776,-3.0270728548102426,21.855120475272404,0.6899986267089773,-0.43574667774007025,0.10499954223632812,-1.9030317099249956,2.113030794397652,-0.8990160838443302,1.1090151683169864,-2.7774235412597648,81.42075591460498,34.661683452682105,1.0040156260806614,2,-1.1499996185302734,-0.8850002288818359,-1.467498779296875,-2.2950000762939453,-20.770000457763672,3,-0.05273371623465306,-1.3600006103515625,62.22000122070313,-3.937545449126825,61.27999877929688,-1.7872297253425102,60.2400016784668,-0.05273371623465306
8220,2020-02-07,61.38000106811523,61.849998474121094,61.13999938964844,61.599998474121094,3727200.0,-0.007117415543206995,-1.0285666018168838,0.3384567531720673,42.52874067207943,40.740330476387726,-0.4739595564085448,0.44653847105378475,-0.448490013780777,-2.5183341695487584,20.418928732531285,0.7099990844726562,-0.6281625219081945,-0.27199916839600036,-2.236426026307022,1.6924276895150214,-1.2542125973515112,0.7102142605595105,-2.129979483764643,63.15794096757736,19.31327790596724,0.9822134289555117,2,-0.710000991821282,-0.44500160217284446,-1.0275001525878835,-1.8550014495849538,-18.870002746582024,4,-0.06810036220978721,-1.0597030221594888,61.81999969482422,-1.3600006103515625,62.22000122070313,-3.937545449126825,61.27999877929688,-0.06810036220978721
8221,2020-02-10,61.6500015258789,61.86999893188477,61.18999862670898,61.45000076293945,3449700.0,0.004398834360788584,1.1250156463274317,-0.9091050961487827,46.21654423960736,40.57938522370915,-0.705252071613458,0.12879813448014232,-0.69139479281219,-2.7246715404127,18.75173850303288,0.6800003051757955,-0.7924824407268076,0.032501220703117895,-1.9051031811275791,1.970105622533815,-0.9363009802122306,1.0013034216184664,-2.2049812365893473,40.14087533983036,-3.2340330929184233,0.9688022009153483,2,-0.9800014495849538,-0.7150020599365163,-1.0975008010864187,-2.1200008392333913,-20.800003051757805,0,-0.059691812069639805,-1.0285666018168838,61.38000106811523,-1.0597030221594888,61.81999969482422,-1.3600006103515625,62.22000122070313,-0.059691812069639805
8222,2020-02-11,62.459999084472656,62.56000137329102,61.84000015258789,62.2599983215332,4490100.0,0.013138646205121951,2.599958038890227,1.0000000000000355,50.161805772169906,41.35452196774584,-1.4900993109623997,-0.7229932993985102,-1.484313375700637,-3.4717171291557207,17.0506700869107,0.9099998474121236,-0.7998745803743788,0.8454988479614229,-1.0863992666521654,2.7773969625750112,-0.1204502093453712,1.811447905268217,-2.831680012540474,92.95759513223771,48.99088514353086,0.9659490573067928,2,-1.7599983215332031,-1.5249996185302734,-1.8774986267089844,-2.9299983978271484,-20.80999755859375,1,-0.10967016609873725,1.1250156463274317,61.6500015258789,-1.0285666018168838,61.38000106811523,-1.0597030221594888,61.81999969482422,-0.10967016609873725
8223,2020-02-12,63.290000915527344,63.36999893188477,62.38999938964844,62.790000915527344,4304700.0,0.013288534153389486,1.9697134335949267,2.4999904632932157,54.16666824350942,43.81226230480242,-2.2073378605519807,-1.5896024118580385,-2.292397468231968,-4.236335205701366,15.390323657688784,0.9799995422363352,-0.7219780771993243,1.647000694274901,-0.36857127164993386,3.6625726601997357,0.6392147113124835,2.6547866772373183,-3.4271472594864534,96.41264426999821,50.786537208005825,1.0077859829624158,2,-2.1850013732910156,-2.1850013732910156,-2.6875,-3.760000228881836,-25.92000198364257,2,-0.22009796340132848,2.599958038890227,62.459999084472656,1.1250156463274317,61.6500015258789,-1.0285666018168838,61.38000106811523,-0.22009796340132848
8224,2020-02-13,63.36000061035156,63.5099983215332,62.79999923706055,63.04999923706055,5195300.0,0.0011060150704951255,1.3278780791334963,0.6200027465820312,62.20474164102437,47.743248108253994,-2.0439229817443234,-1.6197856060506837,-2.315680458029604,-4.213534553570469,14.247010576179708,0.7099990844726562,-0.687953897716703,1.639000320434569,-0.5179361324088845,3.7959367732780223,0.5605320940128422,2.7174685468562956,-3.1464324267262853,93.67097979819115,41.72785993994318,1.0784682264217256,2,-1.8750019073486328,-2.1850013732910156,-2.7375001907348633,-3.8299999237060547,-26.60000228881836,3,-0.18607955811163812,1.9697134335949267,63.290000915527344,2.599958038890227,62.459999084472656,1.1250156463274317,61.6500015258789,-0.18607955811163812
8225,2020-02-14,63.38000106811523,63.88999938964844,63.1500015258789,63.63000106811523,5472300.0,0.00031566378742109436,-1.084503712618625,-0.8064480403617794,64.16185786831124,50.87288725256113,-1.5461466612664836,-1.681083635103711,-2.2587544282630816,-4.145743707901289,13.15188348981998,0.7399978637695384,-0.5964730865105707,1.6305007934570241,-0.600802617579518,3.8618042044935663,0.5148490879387495,2.746152498975299,-2.770861267941001,81.11117861396525,24.909327832558354,1.1156517055182724,2,-0.8950004577636648,-2.015001296997063,-2.3125009536743093,-3.5050010681152273,-22.340000152587884,4,-0.3523193665941464,1.3278780791334963,63.36000061035156,1.9697134335949267,63.290000915527344,2.599958038890227,62.459999084472656,-0.3523193665941464
8226,2020-02-18,63.459999084472656,63.86000061035156,63.04999923706055,63.36000061035156,3498200.0,0.0012621965132417756,-1.25,-0.399993896484375,62.91866432613297,53.19916417416062,-1.2531344764235612,-1.791501120207883,-2.2715607600730436,-4.138350357716625,11.813215974591277,0.8100013732910156,-0.36243777528122934,1.6714988708496108,-0.6535795907257977,3.9965773324250264,0.508959640061903,2.8340381016373186,-2.3915389417720405,79.0243675508704,19.889360931429337,1.1625392307877063,2,-0.9449996948242188,-2.094999313354492,-2.1674985885620117,-3.3599987030029297,-19.37999725341797,1,-0.33012923203879285,-1.084503712618625,63.38000106811523,1.3278780791334963,63.36000061035156,1.9697134335949267,63.290000915527344,-0.33012923203879285
8227,2020-02-19,63.81000137329102,63.91999816894531,63.38999938964844,63.58000183105469,3384500.0,0.005515321365707537,1.355586073599349,2.3000305180438643,66.00000718060659,54.71768237594246,-1.348303286103274,-2.131880138535614,-2.538925160375669,-4.401551611554559,11.071254616979855,0.529998779296875,0.09268622298486662,1.9460010528564524,-0.5414107139692632,4.433412819682168,0.7022951694435946,3.1897069362693102,-2.3465257360177105,92.81066121472072,29.840770285568432,1.243705883412857,2,-1.2800025939941477,-2.430002212524421,-2.422501564025886,-3.615001678466804,-15.850002288818366,2,-0.35981824800242534,-1.25,63.459999084472656,-1.084503712618625,63.38000106811523,1.3278780791334963,63.36000061035156,-0.35981824800242534
8228,2020-02-20,63.86999893188477,64.30000305175781,63.15999984741211,64.0,3015200.0,0.0009402532095676985,2.1232657668250012,-0.5652231602341413,71.14178186146752,57.722312422767644,-1.2847389944020406,-2.1907880547127903,-2.522588092789775,-4.368727898605918,10.141593323527848,1.1400032043457031,0.43298040448057407,1.9339986801147546,-0.7013591527119942,4.5693565129415035,0.6163197637013766,3.2516775965281326,-2.013479689543942,71.33313157874707,2.806892451068194,1.317678916413375,2,-1.1499977111816477,-2.299997329711921,-2.3949995040893626,-3.674999237060554,-17.069999694824226,3,-0.34789412521679786,1.355586073599349,63.81000137329102,-1.25,63.459999084472656,-1.084503712618625,63.38000106811523,-0.34789412521679786
8229,2020-02-21,63.31000137329102,63.91999816894531,63.04999923706055,63.52000045776367,4681000.0,-0.008767771535286406,-1.3835477566547871,1.6153643005957083,80.19804063653135,61.907790196595634,-0.5488781179310465,-1.647527519661736,-1.907953007672198,-3.7119959088163625,9.90837512739402,0.8699989318847656,0.6551878420018014,1.3310010910034222,-1.3669895575081128,4.028991739514957,-0.017994233252345282,2.6799964152591897,-1.0136550452551347,20.800107421547747,-53.239696508269375,1.3489953242557657,2,-0.5650005340576243,-1.7399997711181712,-1.6650018692016673,-3.115001678466804,-15.760002136230476,4,-0.4097299301647104,2.1232657668250012,63.86999893188477,1.355586073599349,63.81000137329102,-1.25,63.459999084472656,-0.4097299301647104
8230,2020-02-24,61.75,62.22999954223633,61.290000915527344,61.68000030517578,5638500.0,-0.02464067824122884,-1.211765445063773,-0.33333333333334464,60.16150090695363,63.457229826300775,1.1947698457524751,-0.04576767321633213,-0.3064464365756123,-2.0778794720616887,10.579507141969804,2.020000457763679,0.6645271622267543,-0.257000350952147,-2.9320396227658705,2.4180389208615765,-1.5945199868590052,1.0805192849547112,2.5500030517578125,15.282350764332985,-59.53422582188719,1.3375196359068615,2,1.0450019836425781,-0.17999839782714844,-0.08500003814697266,-1.4549999237060476,-13.939998626708977,0,-0.40469638345695214,-1.3835477566547871,63.31000137329102,2.1232657668250012,63.86999893188477,1.355586073599349,63.81000137329102,-0.40469638345695214
8231,2020-02-25,59.72000122070313,62.11999893188477,59.61999893188477,61.97000122070313,8317600.0,-0.032874474158653744,-1.0408125134292663,-32.14299727520436,40.73635452589921,62.40995746560403,3.2656225601882696,1.991013388001356,1.7374889102412965,0.02077099619019407,10.812911296964028,2.5,0.7436849288661094,-2.226499176025385,-5.054459117163098,0.6014607651123356,-3.640479146594245,-0.8125192054565247,4.519801788330078,2.1367991620715125,-68.98483323667737,1.413979970568859,2,2.239999771118157,1.8500003814697195,1.9799985885620046,0.6099987030029226,-15.10000228881836,1,-0.31279303287589344,-1.211765445063773,61.75,-1.3835477566547871,63.31000137329102,2.1232657668250012,63.86999893188477,-0.31279303287589344
8232,2020-02-26,63.9900016784668,64.94999694824219,63.22000122070313,64.12000274658203,14677500.0,0.07150034109984893,-1.0718487097430085,0.057778252495659724,57.5319192868234,62.78387424819448,-0.8543694127267543,-2.1788359021308423,-2.483821722054415,-4.13589037211058,11.129532221227484,5.229995727539055,0.989881646670753,1.909001159667966,-1.042664770241828,4.86066708957776,0.433168194713069,3.384834124622863,-4.370002746582024,81.9888250083916,13.147681314331805,1.4758329649548965,2,-1.7050037384033203,-2.095003128051758,-2.232501983642578,-3.660001754760742,-20.200000762939453,2,-0.3111423554488201,-1.0408125134292663,59.72000122070313,-1.211765445063773,61.75,-1.3835477566547871,63.31000137329102,-0.3111423554488201
8233,2020-02-27,60.11999893188477,63.70000076293945,60.06000137329102,61.7599983215332,12640100.0,-0.060478241054403914,-3.136375852890968,12.615276269843545,44.41523964298239,60.8072629150787,2.8146732725447308,1.7020349839722613,1.4067015941361092,-0.17054868580751048,11.933479992626884,3.930000305175774,1.09663758861371,-1.912501525878902,-4.962953649336036,1.1379505975782322,-3.437727587607469,-0.38727546415033487,-0.5,9.380866530635336,-55.478530437312294,1.525226061728567,2,2.164999008178704,1.7749996185302663,1.7800006866455007,0.21000099182128196,-19.159999847412116,3,-0.2022621434373152,-1.0718487097430085,63.9900016784668,-1.0408125134292663,59.72000122070313,-1.211765445063773,61.75,-0.2022621434373152
8234,2020-02-28,59.79999923706055,60.72000122070313,58.13999938964844,58.84000015258789,12935400.0,-0.0053226829758726835,-1.1864416642420776,-0.5853655132630585,44.7682053287537,58.652412632905644,2.8793781141206978,2.0731974059921896,1.7365118167536764,0.22298007911548723,11.97859598913668,2.5800018310546946,1.0937795504397414,-2.1975011825561523,-5.336759567727768,0.941757202615463,-3.76713037514196,-0.6278719899703447,5.149997711181641,24.37592426618866,-39.017474315666234,1.5696291925858086,2,1.7449989318847656,1.7449989318847656,2.1000003814697266,0.5300006866455078,-13.689998626708984,4,-0.21739130712134458,-3.136375852890968,60.11999893188477,-1.0718487097430085,63.9900016784668,-1.0408125134292663,59.72000122070313,-0.21739130712134458
8235,2020-03-02,62.18999862670898,62.31999969482422,59.36999893188477,60.22000122070313,10155000.0,0.039966545487299054,1.6457411376695381,2.052082588274548,51.56793606903141,57.3912206043388,0.33841283992820337,-0.07242540417821886,-0.6205385089066837,-2.0858715524456244,10.76690856903918,2.950000762939446,1.030077643072822,0.0349983215331946,-2.7786940720142255,2.8486907150806147,-1.3718478752405119,1.441844518306901,2.6237983703613352,59.47137575621768,-6.579794350625875,1.40684619677371,3,-0.6450004577636648,-0.6450004577636648,-0.28999900817870383,-1.8599987030029226,-15.509998321533196,0,-0.23540761718815884,-1.1864416642420776,59.79999923706055,-3.136375852890968,60.11999893188477,-1.0718487097430085,63.9900016784668,-0.23540761718815884
8236,2020-03-03,60.61000061035156,63.59000015258789,59.790000915527344,62.18999862670898,10092900.0,-0.025405982493121426,-1.3602498747190805,-0.8020305059999286,44.85825821623122,55.04213738607488,1.6445678312656753,1.6197591581229958,0.9827876750432836,-0.4281397232883606,9.631570581233149,3.799999237060547,0.8279637013628403,-1.5634996414184599,-4.3286233204791955,1.2016240376422758,-2.9460614809488277,-0.18093780188809205,4.070320434570306,36.27022182388528,-25.287840542610013,1.3825618395303667,3,0.93499755859375,0.93499755859375,1.1049995422363281,-0.2800006866455078,-11.5,1,-0.2111862581779026,1.6457411376695381,62.18999862670898,-1.1864416642420776,59.79999923706055,-3.136375852890968,60.11999893188477,-0.2111862581779026
8237,2020-03-04,62.27000045776367,62.43999862670898,60.13999938964844,61.09000015258789,6853500.0,0.027388216972375368,2.026321469264032,-0.7468365738181096,47.29011508753638,52.3919521889714,-0.28703922408599425,0.039769609359716185,-0.6260542049611715,-2.0109811423498485,9.640836932838415,2.2999992370605398,0.630562079779935,0.04700012207031534,-2.6860348134686376,2.7800350576092683,-1.3195173456991611,1.4135175898397918,2.279514154052734,74.28057640335885,16.423704425224223,1.3665174677694771,3,-0.7250022888183594,-0.7250022888183594,-0.7600011825561523,-1.9400005340576172,-13.45999908447265,2,-0.2834430929200088,-1.3602498747190805,60.61000061035156,1.6457411376695381,62.18999862670898,-1.1864416642420776,59.79999923706055,-0.2834430929200088
8238,2020-03-05,59.56999969482422,61.540000915527344,59.18999862670898,60.5,9162300.0,-0.04335957512591959,-1.7810637798403548,-0.7881356480134484,41.16549777449284,48.05500298207825,1.9432111765469884,2.667841181537682,2.103489300543899,0.7301843723840591,10.35760691962387,3.0800018310546946,0.3597975161887774,-2.520500564575194,-5.499985076898071,0.4589839477476829,-4.010242820736629,-1.030758308413759,4.851324612548822,26.238534036544092,-25.96911293848419,1.4897422561614375,3,1.9749984741210938,1.9749984741210938,1.9399995803833008,0.7600002288818359,-11.720001220703125,3,-0.2648984196766402,2.026321469264032,62.27000045776367,-1.3602498747190805,60.61000061035156,1.6457411376695381,62.18999862670898,-0.2648984196766402
8239,2020-03-06,58.56000137329102,59.2599983215332,57.02000045776367,57.2599983215332,10401300.0,-0.01695481495228124,-1.5168532583537642,-1.3978522851259747,39.260247751385066,45.7326415203484,2.468112678703335,3.605965870631053,3.129968883719954,1.7576897276364676,11.466265767289043,2.549999237060547,-0.02737664889831848,-3.3674989700317326,-6.740056337422509,0.005058397359050559,-5.053777653727124,-1.681220286336341,5.735696435727526,23.439893258146547,-24.074314938208694,1.6862786836953907,3,2.424997329711907,2.424997329711907,2.949997901916497,1.769998550415032,-8.34000015258789,4,-0.30054648012432694,-1.7810637798403548,59.56999969482422,2.026321469264032,62.27000045776367,-1.3602498747190805,60.61000061035156,-0.30054648012432694
8240,2020-03-09,57.20000076293945,57.72000122070313,54.79999923706055,55.34000015258789,11188700.0,-0.023224053593889793,1.0137934118897425,1.4307663415378398,36.80438658069122,45.29575619310307,3.4808725978557575,4.8873308978177405,4.480026339619428,3.1346519984756185,12.294668778695229,3.760002136230476,-0.5340560124807041,-4.518499565124515,-8.497472108547242,-0.5395270217017796,-6.5079858368358785,-2.5290132934131506,6.804669152028907,27.30376878163182,-15.554394016661913,1.9894862717113673,3,2.674997329711914,2.674997329711914,4.267498970031738,3.4699993133544993,-8.90999984741211,0,-0.1938811189627332,-1.5168532583537642,58.56000137329102,-1.7810637798403548,59.56999969482422,2.026321469264032,62.27000045776367,-0.1938811189627332
8241,2020-03-10,57.97000122070313,59.13000106811523,55.68000030517578,58.56000137329102,12575500.0,0.013461546284848414,2.9884412437239964,-0.3172042790224534,37.90389141858883,43.114864207743665,2.722867796540477,4.034340993639752,3.694640552680376,2.380514731139293,12.920654207774241,3.450000762939446,-1.0823585517588796,-3.5644990921020465,-7.882697796506257,0.7536996123021638,-5.723598444304152,-1.4053997398999414,5.482388453590758,41.492175875533135,4.748078562799947,2.1590993522021065,3,1.279998779296868,1.904996871948235,2.9599981307983327,2.8499984741210866,-11.520000457763679,1,-0.19475591992044483,1.0137934118897425,57.20000076293945,-1.5168532583537642,58.56000137329102,-1.7810637798403548,59.56999969482422,-0.19475591992044483
8242,2020-03-11,55.61000061035156,57.349998474121094,55.29999923706055,56.72999954223633,12107500.0,-0.04071072210895055,-1.3563186891485122,1.8983027834351662,34.37973004811511,41.99980758609175,4.21210513097941,6.171247380623598,6.010548110134195,4.729882877349226,14.262891407432626,2.6700019836425852,-1.4399899004497527,-5.581999778747559,-10.618069989247502,-0.5459295682476082,-8.10003488399753,-3.063964673497587,7.323245637708325,12.017821536733997,-19.510316932078744,2.5180351052499748,3,3.5849990844726562,4.264997482299805,5.319998741149902,5.209999084472656,-5.880001068115234,2,-0.11688545097390368,2.9884412437239964,57.97000122070313,1.0137934118897425,57.20000076293945,-1.5168532583537642,58.56000137329102,-0.11688545097390368
8243,2020-03-12,49.36000061035156,52.11999893188477,48.0,51.95000076293945,13572800.0,-0.11238985670567658,1.812289328859838,2.312502341613278,28.291316061014726,40.16904211189853,9.806551649009322,11.936108524390328,12.132604283032556,10.913638434583653,15.597007247969428,7.6100006103515625,-1.6388170743870987,-11.135499763488767,-18.33728144603363,-3.9337180809439047,-14.736390604761198,-7.534608922216336,13.085250817048362,12.078159974062764,-19.947486470943822,3.60089084127243,3,6.434999465942383,7.114997863769531,11.44999885559082,11.459999084472656,-1.5699996948242188,3,-0.011142610013363696,-1.3563186891485122,55.61000061035156,2.9884412437239964,57.97000122070313,1.0137934118897425,57.20000076293945,-0.011142610013363696
8244,2020-03-13,51.56999969482422,52.13000106811523,47.599998474121094,51.88000106811523,11254400.0,0.044773076522393485,10.18517262653253,0.11969164286776572,34.47223812649247,38.26952011828309,7.047473964084077,9.272973956601227,9.821249897371068,8.651649163930735,16.912005712917765,4.5300025939941335,-2.365614955892724,-8.336000633239749,-16.42590176920676,-0.24609949727273772,-12.380951201223255,-4.291050065256243,9.719631618383708,34.4319195797151,0.2764470303785558,4.0449505679835065,3,4.024999618530273,4.704998016357422,9.232500076293945,9.25,-5.520000457763672,4,-0.07213498628499082,1.812289328859838,49.36000061035156,-1.3563186891485122,55.61000061035156,2.9884412437239964,57.97000122070313,-0.07213498628499082
8245,2020-03-16,41.04999923706055,45.93000030517578,40.810001373291016,45.91999816894531,13684100.0,-0.2039945805704455,1.0940677205833598,15.709604380730072,27.38066176816531,36.32756495738688,15.928458926741264,19.008887007514403,20.094929752928792,19.065143560529933,18.334314992146222,10.759998321533203,-2.918575152990087,-17.739500999450684,-29.250772580996284,-6.228229417905077,-23.495136790223484,-11.983865208677884,18.870668792238696,1.3100320292982086,-35.3714687096751,5.7556357907728035,3,10.575000762939453,11.829999923706055,19.752500534057617,19.770000457763672,5.33000183105468,0,0.22338616696888436,10.18517262653253,51.56999969482422,1.812289328859838,49.36000061035156,-1.3563186891485122,55.61000061035156,0.22338616696888436
8246,2020-03-17,42.5099983215332,43.709999084472656,39.0,41.63999938964844,18604500.0,0.035566360818700016,1.8807329817279526,-0.17864458371617392,22.074877966383454,33.525871943925445,12.997829891455417,16.758088035219373,18.41532620014096,17.498861738668595,20.01523388245925,4.709999084472656,-3.4949831014344994,-15.232001876831056,-28.614496493441052,-1.8495072602210598,-21.923249185136058,-8.540754568526054,15.11738970904505,19.128057838715,-11.334001135355692,6.691247308305,3,7.760002136230469,9.46500015258789,18.29250144958496,18.310001373291016,3.2300033569335938,1,0.1359680739170086,1.0940677205833598,41.04999923706055,10.18517262653253,51.56999969482422,1.812289328859838,49.36000061035156,0.1359680739170086
8247,2020-03-18,40.849998474121094,41.04999923706055,36.959999084472656,39.27000045776367,18300900.0,-0.03904963333228939,3.1313142405764434,1.8160919036239669,23.420686226752565,31.55422621639875,12.627821693734795,17.507400382046526,19.81933169801198,19.05270469322349,21.80949972585608,5.549999237060547,-4.519009690678196,-15.74400157928467,-30.77270406635749,-0.7152990922118505,-23.25835282282108,-8.22965033574826,14.1695552321762,25.642708510143407,-7.176741436192572,7.51435124353641,3,7.260000228881836,10.104999542236328,19.95250129699707,20.08500099182129,5.200000762939453,2,0.13708696445523794,1.8807329817279526,42.5099983215332,1.0940677205833598,41.04999923706055,10.18517262653253,51.56999969482422,0.13708696445523794
8248,2020-03-19,41.650001525878906,43.0,34.360000610351555,40.43999862670898,22567100.0,0.01958391876720933,3.4194372004218643,0.7658255811988349,25.29267909422282,30.00227414338072,10.078398022374515,15.76569351728756,18.768641899494106,18.15922027148298,23.455242770070146,8.639999389648445,-5.370634472889705,-13.832998657226561,-29.84970398693227,2.18370667247914,-21.84135132207941,-5.824645992373711,10.480023440926445,41.024202181955296,6.841893182943487,8.00835266485285,3,5.094999313354485,8.004997253417969,19.16749858856201,19.284997940063477,6.189998626708984,3,0.19399754430589833,3.1313142405764434,40.849998474121094,1.8807329817279526,42.5099983215332,1.0940677205833598,41.04999923706055,0.19399754430589833
8249,2020-03-20,37.36999893188477,42.75,37.0,42.72999954223633,13402000.0,-0.10276116295781612,1.1296290278599979,-4.429741956840397,17.866393151641034,27.89805265126403,12.333497692538174,18.975582021679934,22.732416674968654,22.320064153472067,25.325211799029844,5.75,-6.630680153783672,-16.816001129150386,-34.29811358762458,0.6661113293238046,-25.557057358387482,-8.074944899913291,11.561421650758895,26.015543655370386,-4.762650955584057,8.741056229237097,3,9.375001907348619,12.284999847412102,23.735000610351555,23.735000610351555,11.720001220703118,4,0.27883334978508745,3.4194372004218643,41.650001525878906,3.1313142405764434,40.849998474121094,1.8807329817279526,42.5099983215332,0.27883334978508745
8250,2020-03-23,36.7599983215332,37.2400016784668,32.720001220703125,35.900001525878906,21303700.0,-0.01632327074623241,3.967023892115539,-0.16044714509797245,18.32669468028638,25.722808569230427,10.88371031093287,18.569467719143297,22.989369931285864,22.818284211477547,28.22191732133843,4.649997711181648,-7.6756912238027155,-16.176501655578612,-34.909763087447175,2.556759776289944,-25.54313237151289,-6.809870939644334,9.548566666097884,36.76067230320983,6.401354689642986,9.366630715934278,3,8.275001525878906,12.075000762939453,24.570000648498535,24.415000915527344,14.78000259399414,0,0.2527203846493504,1.1296290278599979,37.36999893188477,3.4194372004218643,41.650001525878906,3.1313142405764434,40.849998474121094,0.2527203846493504
8251,2020-03-24,41.040000915527344,41.75,38.86000061035156,39.45000076293945,14467600.0,0.11643097903753197,-1.0866418137574212,1.8488442754931402,23.64043297894642,24.529553339322792,4.413792745205029,13.510965989611783,18.408446267429603,18.463507015856663,29.419888424333795,4.990001678466797,-8.6068884514575,-10.962499046325682,-30.129385670673656,8.204387578022292,-20.545942358499666,-1.3790557341516987,2.550851318718152,80.93385878196851,53.811600842802804,9.583443312173985,3,1.385000228881836,7.7949981689453125,20.88499927520752,20.32499885559082,8.009998321533203,1,0.13011695987968452,3.967023892115539,36.7599983215332,1.1296290278599979,37.36999893188477,3.4194372004218643,41.650001525878906,0.13011695987968452
8252,2020-03-25,44.08000183105469,47.02000045776367,42.25,42.40999984741211,14331800.0,0.07407409472978754,-3.793966265836252,1.0503156121868769,30.92834927252113,24.822557029490174,-0.4847085937822797,9.384001080991936,15.090842182060541,15.34888427431197,31.386881641019336,5.979999542236328,-9.388166364399211,-6.926998138427734,-25.53232110718494,11.678324830329473,-16.229659622806338,2.375663345950869,-11.360000610351562,79.44056794709789,50.04992718710038,9.302661484378605,3,-1.6550006866455078,4.754997253417969,17.859997749328613,17.284997940063477,4.1699981689453125,2,0.03765879715192355,-1.0866418137574212,41.040000915527344,3.967023892115539,36.7599983215332,1.1296290278599979,37.36999893188477,0.03765879715192355
8253,2020-03-26,47.959999084472656,48.7599983215332,44.22000122070313,44.61999893188477,17080100.0,0.08802171261899727,-1.1932376586579478,1.9999977157528492,37.810486959010355,25.19347356643661,-5.122909091361777,4.791985061928372,10.966156481063521,11.430599717007922,32.42865475078219,4.679996490478516,-10.269982352208437,-2.4390008926391573,-20.579359431752025,15.70135764647371,-11.509180162195591,6.631178376917276,-14.953997879028321,95.01247268293366,62.18942667944918,9.070179269556432,3,-7.219999313354492,0.875,13.994999885559082,13.420000076293945,-0.2599983215332031,3,-0.03982485162370408,-3.793966265836252,44.08000183105469,-1.0866418137574212,41.040000915527344,3.967023892115539,36.7599983215332,-0.03982485162370408
8254,2020-03-27,46.79999923706055,48.27999877929688,44.61999893188477,46.15999984741211,12743200.0,-0.024186819632106005,1.0333341104016163,0.19161657497307483,37.98521258560813,26.37175699059692,-5.264285788970277,5.194443014054357,11.892602586953267,12.539430095363997,32.71511796437066,3.6599998474121094,-10.95988164296093,-2.949000740051268,-20.59594117501659,14.697939694914055,-11.772470957533926,5.87446947743139,-13.163838146972658,87.78055212758595,52.01795670295142,8.823470217482662,3,-6.059999465942383,2.0349998474121094,15.345002174377441,14.770002365112305,1.3699989318847656,4,0.02222224214704216,-1.1932376586579478,47.959999084472656,-3.793966265836252,44.08000183105469,-1.0866418137574212,41.040000915527344,0.02222224214704216
8255,2020-03-30,47.54999923706055,48.18000030517578,45.4000015258789,47.16999816894531,12442400.0,0.0160256412868931,2.3902357896989503,0.5937522351763107,37.95654120405973,28.13638623922762,-5.582340291713152,3.4692871882094494,10.880388169570395,11.731883330817098,33.986422994651456,2.779998779296882,-10.87502326926191,-1.4670007705688448,-18.128077911752783,15.194076370615093,-9.797539341160814,6.863537800023124,-13.308884657714849,87.77778419982853,50.56130955991094,8.33053857059197,3,-6.809999465942383,1.2849998474121094,14.607501983642578,14.020002365112305,0.13000106811523438,0,0.03238698086722702,1.0333341104016163,46.79999923706055,-1.1932376586579478,47.959999084472656,-3.793966265836252,44.08000183105469,0.03238698086722702
8256,2020-03-31,47.81000137329102,48.68999862670898,46.459999084472656,47.29999923706055,18375300.0,0.005467973510036028,-1.0365269920013314,1.342107112382692,40.5247839890994,30.036841546155046,-5.60041846696604,2.3201273048442843,10.359977534413723,11.406160833759415,35.955112626845384,2.229999542236321,-11.228611264880747,-0.5669986724853473,-16.311182349416107,15.177185004445413,-8.439090510950727,7.305093165980033,-12.988131444257824,85.40710916775718,43.14413966935568,7.872091838465378,3,-7.070001602172859,1.0249977111816335,14.372500419616692,13.760000228881829,0.6899986267089773,1,0.07801713940799182,2.3902357896989503,47.54999923706055,1.0333341104016163,46.79999923706055,-1.1932376586579478,47.959999084472656,0.07801713940799182
8257,2020-04-01,44.61999893188477,46.6500015258789,43.93000030517578,44.27999877929688,8810000.0,-0.06672249215178516,-4.2307861599462155,0.6666641734109142,43.77952697565974,32.09093575520359,-2.0332173098200315,4.342689731166438,13.259384755135592,14.51745317793602,38.19362878328126,3.8800010681152415,-10.352718044707373,-2.8745010375976463,-17.25980228999493,11.510800214799637,-10.067151663796288,4.3181495886009955,-9.240603867151577,14.28569172020818,-30.482015805006824,7.192650626198642,4,-3.8799991607666087,4.2150001525878835,17.145002365112298,16.95000267028808,3.8899993896484304,2,0.09928284202647442,-1.0365269920013314,47.81000137329102,2.3902357896989503,47.54999923706055,1.0333341104016163,46.79999923706055,0.09928284202647442
8258,2020-04-02,43.790000915527344,45.540000915527344,41.91999816894531,44.4900016784668,9665200.0,-0.01860147996920558,1.5857169521105499,-2.058824849375624,39.406322298209105,34.48426121593337,-0.9697127725774948,4.142250161618826,13.77896049322289,15.255611100155761,40.2337160141307,3.6200027465820312,-9.38683708965494,-2.915499114990233,-16.201070545609028,10.370072315628562,-9.558284830299627,3.727286600319161,-7.8753817205221495,27.62189985434284,-17.69093204312234,6.6427857153093965,4,-3.0500011444091797,4.420000076293945,18.299997329711914,18.104997634887695,4.55999755859375,3,0.10184971434634527,-4.2307861599462155,44.61999893188477,-1.0365269920013314,47.81000137329102,2.3902357896989503,47.54999923706055,0.10184971434634527
8259,2020-04-03,40.959999084472656,43.34000015258789,40.72000122070313,43.25,12141200.0,-0.06462666754709312,1.1214555765595406,3.2714263137530586,49.84498773528612,37.98629377760001,2.7078427009127566,5.887977565562892,16.258610169376993,17.97750183124745,41.5750081734354,3.0699996948242116,-8.457720061156174,-4.8655008316040025,-17.137840411563303,7.406838748355298,-11.00167062158365,1.2706689583756443,-4.531564724406344,3.0112665229812015,-45.89026146605558,6.136169789979649,4,2.8500003814697266,7.195001602172852,21.1299991607666,20.934999465942383,5.0,4,0.16455082590619075,1.5857169521105499,43.790000915527344,-4.2307861599462155,44.61999893188477,-1.0365269920013314,47.81000137329102,0.16455082590619075
8260,2020-04-06,46.11000061035156,46.849998474121094,42.52999877929688,43.02000045776367,12722100.0,0.1257324619382425,-1.1228481423752554,-1.3493445053389082,55.50122386213466,41.526381653509816,-1.0911267428576252,-0.14277880175180258,10.85149630325521,12.759096313804704,41.87861401967547,5.8899993896484375,-7.48337527625911,0.8390007019042969,-10.210660213095572,11.888661616904166,-4.685829755595641,6.363831159404235,-9.188303691826576,67.62862163024997,14.342928497630602,5.524830457499935,4,-1.3700008392333984,2.0450000762939453,15.43499755859375,15.43499755859375,-2.0800018310546804,0,0.04467572178108559,1.1214555765595406,40.959999084472656,1.5857169521105499,43.790000915527344,-4.2307861599462155,44.61999893188477,0.04467572178108559
8261,2020-04-07,46.68000030517578,50.43000030517578,46.209999084472656,49.6500015258789,14116000.0,0.012361736874413554,-1.1585663776215043,-0.9611653961297468,59.215933488494045,44.6694465663957,-0.8682657120886645,-1.6885369723466113,10.034088420336793,12.125707732764958,42.6378421297266,4.319999694824219,-5.673071135134123,1.9735004425048857,-7.365706351875289,11.31270723688506,-2.696102954685202,6.643103839694973,-9.284771330530468,61.38001695595769,4.407747083618972,4.669603397190087,4,-1.1049995422363281,1.4750003814697266,14.864997863769531,14.864997863769531,-1.9399986267089844,1,0.021422450588311603,-1.1228481423752554,46.11000061035156,1.1214555765595406,40.959999084472656,1.5857169521105499,43.790000915527344,0.021422450588311603
8262,2020-04-08,49.11000061035156,50.04999923706055,47.040000915527344,47.34000015258789,9146300.0,0.05205656146721038,-1.540084116526982,-0.5959595051427764,61.214667609903614,47.26991108316161,-2.804666770471762,-4.880705427497624,7.3678877256616175,9.645166698452783,43.31005115499497,3.3699989318847656,-3.6847087613276557,4.728500747680663,-3.3850449388349517,12.842046434196277,0.671727904422859,8.785273590938466,-10.932685355874419,86.40576911139938,26.283641985927638,4.056772843257806,4,-3.5349998474121094,-1.5300006866455078,12.43499755859375,12.43499755859375,-1.94000244140625,2,-0.012421107773779694,-1.1585663776215043,46.68000030517578,-1.1228481423752554,46.11000061035156,1.1214555765595406,40.959999084472656,-0.012421107773779694
8263,2020-04-09,48.81000137329102,51.2400016784668,48.36999893188477,50.08000183105469,11108600.0,-0.006108719880514646,-1.6697633651578947,-0.7175141973512605,69.53551901889342,50.77550068685998,-2.65010133647003,-4.8739114127824905,7.430100549435913,9.880551909129409,42.096222507110845,2.870002746582024,-2.0615736901817883,4.4560014724731545,-3.589942168641336,12.501945113587645,0.43302965191590914,8.4789732930304,-9.897525015771961,76.90113878861615,11.94985192958815,4.022971820557246,4,-2.829999923706062,-1.6800003051757884,12.73499679565429,12.73499679565429,0.9499969482421804,3,-0.00614634384997137,-1.540084116526982,49.11000061035156,-1.1585663776215043,46.68000030517578,-1.1228481423752554,46.11000061035156,-0.00614634384997137
8264,2020-04-13,47.849998474121094,48.77000045776367,47.27000045776367,48.61000061035156,10381300.0,-0.01966815964269253,1.7777730682829653,0.5984266632224302,68.71413583742878,54.193011201678765,-1.7047672576333852,-4.434236767270008,8.155279455391792,10.759483472095354,40.82838207166925,1.5400009155273509,-0.9605933457070108,3.6819986343383775,-3.8148242106623513,11.178821479339106,-0.06641278816199048,7.4304100568387454,-7.951320090926217,61.07919545389843,-7.13075784455588,3.7484114225003653,4,-1.8699970245361328,-1.8599987030029297,13.694999694824219,13.694999694824219,2.4099998474121094,0,0.01044932112736463,-1.6697633651578947,48.81000137329102,-1.540084116526982,49.11000061035156,-1.1585663776215043,46.68000030517578,0.01044932112736463
8265,2020-04-14,50.22000122070313,50.38000106811523,48.43000030517578,48.58000183105469,8871200.0,0.04952983954354395,-1.0103075350007793,-2.157887868292937,66.55843682233066,57.08563929426002,-4.085873987485556,-6.410701670821169,5.620218127818127,8.325678924909148,38.339805110429346,2.5300025939941335,-0.3529228306022816,5.593501281738291,-2.2155558321975093,13.402558395674092,1.6889727247703874,9.498029838706195,-9.414016973886504,79.72167133707738,12.579183002854819,3.9045285569679016,4,-4.239999771118171,-4.295000076293952,10.764997482299798,10.764997482299798,0.6299972534179616,1,-0.08482680272166732,1.7777730682829653,47.849998474121094,-1.6697633651578947,48.81000137329102,-1.540084116526982,49.11000061035156,-0.08482680272166732
8266,2020-04-15,48.290000915527344,48.959999084472656,47.290000915527344,47.79999923706055,10240300.0,-0.03843090916493541,-1.2119205632621508,0.2987816224564786,57.910555770111294,58.65575360475463,-2.3251385521425973,-4.243017317341241,7.320644399540669,10.162602648834735,35.60284906645345,2.9300003051757884,0.30833580336123134,3.3745008468627944,-4.531962340079282,11.280964033804871,-0.5787307466082439,7.327732440333833,-6.649295274178705,29.761899355588756,-34.345072282995645,3.953231593471037,4,-2.309999465942383,-2.364999771118164,11.584997177124023,11.584997177124023,6.009998321533203,2,-0.0882170647228272,-1.0103075350007793,50.22000122070313,1.7777730682829653,47.849998474121094,-1.6697633651578947,48.81000137329102,-0.0882170647228272
8267,2020-04-16,46.45000076293945,48.2599983215332,46.290000915527344,48.2599983215332,13209900.0,-0.03810312937882443,1.1767956499747092,-3.693859915454142,46.92715173591936,59.49140132005577,-0.2215523324587494,-2.0679951997016133,8.871428892412759,11.91895840865267,32.582820137703465,2.0,0.8922427924971217,1.2545005798339872,-6.439531946939631,8.948533106607606,-2.5925156835528185,5.101516843220793,-4.041351438621362,3.232319651544798,-54.61213559817378,3.847016263386809,4,-0.4699993133544922,-1.4150009155273438,13.11249828338623,13.424997329711914,6.959999084472656,3,-0.03681375794157127,-1.2119205632621508,48.290000915527344,-1.0103075350007793,50.22000122070313,1.7777730682829653,47.849998474121094,-0.03681375794157127
8268,2020-04-17,49.72999954223633,49.97999954223633,47.599998474121094,47.63999938964844,15547100.0,0.07061353553117389,-1.193547366367058,-1.1546977744056652,55.488945671813816,60.11850775744773,-2.872418339963211,-4.9662454598344254,5.304061600863122,8.576732537006244,28.988770157846353,3.529998779296875,1.3900722986087928,4.13049945831299,-3.6279316608574703,11.88893057748345,0.25128389872775614,8.009715017898223,-6.614842029586342,84.10754274745881,28.808476079584977,3.8792155595852313,4,-2.844999313354492,-7.304998397827148,9.804999351501465,10.144998550415039,5.569999694824219,4,-0.05147800918672385,1.1767956499747092,46.45000076293945,-1.2119205632621508,48.290000915527344,-1.0103075350007793,50.22000122070313,-0.05147800918672385
8269,2020-04-20,47.790000915527344,48.9900016784668,47.709999084472656,48.97999954223633,8325500.0,-0.03901063029492524,1.1157016976938476,-0.5693772917841649,50.43041894475491,59.555084988849984,0.1545551644857639,-2.3247728638489633,6.941119063206912,10.441633281409857,25.200493251140742,2.020000457763672,1.9181185155220248,1.6695007324218736,-5.098267093814371,8.437268558658118,-1.7143831806962453,5.0533846455399924,-4.024855869612011,36.67481525766933,-13.916274720445195,3.3838839131181206,4,0.9349994659423828,-5.364999771118164,8.344998359680176,8.68499755859375,7.5,0,0.04122195790470862,-1.193547366367058,49.72999954223633,1.1767956499747092,46.45000076293945,-1.2119205632621508,48.290000915527344,0.04122195790470862
8270,2020-04-21,46.04999923706055,46.959999084472656,45.63999938964844,46.15999984741211,9508600.0,-0.0364093250707902,-1.8387080896166437,0.0924375943657818,47.00272199881764,58.19806148999706,2.1066917234980806,0.15483616160855718,8.365899256236993,12.092942258115912,21.022027844459,2.1500015258789062,2.69810073408793,-0.5350009918212919,-5.677875589269121,4.607873605626537,-3.1064382905452064,2.0364363069026226,-1.6868656605410948,9.447000760302538,-35.22240143550257,2.5714372987239162,4,2.3900012969970703,-4.069997787475586,9.88499927520752,10.224998474121094,8.03000259399414,1,0.09142234862589294,1.1157016976938476,47.790000915527344,-1.193547366367058,49.72999954223633,1.1767956499747092,46.45000076293945,0.09142234862589294
8271,2020-04-22,46.38000106811523,47.16999816894531,46.02000045776367,46.9900016784668,7715700.0,0.007166163659544589,1.3711449673192333,5.545429324455606,53.320757791552886,57.320960399069186,1.9329277940604896,0.25866809026943827,7.709307152225506,11.65929909530115,18.359765570798007,1.1499977111816406,3.2803677777365436,-0.4719991683960032,-4.908753150957523,3.9647548141655164,-2.6903761596767595,1.746377822884753,-1.4667180434399896,17.050729319111557,-30.16234481625317,2.2183769912807585,4,2.05999946594239,-4.399999618530266,5.8724985122680735,6.499998092651374,6.379997253417976,2,0.0963776908810563,-1.8387080896166437,46.04999923706055,1.1157016976938476,47.790000915527344,-1.193547366367058,49.72999954223633,0.0963776908810563
8272,2020-04-23,45.7400016784668,46.97000122070313,45.709999084472656,46.86999893188477,8092400.0,-0.013799037837634032,-1.1176463045596878,1.852452660279651,53.70581546121936,55.562104448216516,2.2849031267822824,1.0850374178054523,7.982433198763232,12.18098372462768,17.227195508534322,1.2600021362304759,3.2692410322906795,-1.1949985504150362,-5.472664384464018,3.0826672836339455,-3.3338314674395235,0.9438343666094511,-0.320581161488235,2.3042001221757835,-45.42951664613644,2.138832917024491,4,2.269998550415039,-3.760000228881836,5.382497787475586,6.234996795654297,7.590000152587891,3,0.1871446708455975,1.3711449673192333,46.38000106811523,-1.8387080896166437,46.04999923706055,1.1157016976938476,47.790000915527344,0.1871446708455975
8273,2020-04-24,46.04999923706055,46.54999923706055,44.86999893188477,46.18000030517578,9493400.0,0.006777384066859016,2.8620744086115635,0.11504547265226683,60.69777036681538,54.671397173703916,1.7234682596269124,0.6583654042104214,7.274842828644054,11.75071813021836,16.5822613399626,1.6800003051757741,3.0869675196652295,-0.7895009994506808,-5.056083949299271,3.47708195039791,-2.9227924743749796,1.343790475473618,5.19000244140625,28.640765012953175,-23.72764227419664,2.1332914749242957,4,1.5750007629394531,-4.069997787475586,3.482499122619629,4.904998779296875,8.290000915527344,4,0.15982629168923657,-1.1176463045596878,45.7400016784668,1.3711449673192333,46.38000106811523,-1.8387080896166437,46.04999923706055,0.15982629168923657
8274,2020-04-27,47.84000015258789,48.22999954223633,45.959999084472656,46.52000045776367,10028200.0,0.03887081314187668,1.1619067687310853,-10.15376038029285,54.23396767833613,53.302011713260086,-0.07610312339938474,-1.1064548600530628,5.097594921501624,9.861292973280449,15.714796679297322,2.270000457763672,2.6506237957786496,0.9484998703002958,-3.341343151747452,5.238342892348044,-1.1964216407235782,3.0934213813241698,3.272601470947265,88.39287741654213,36.38691161156916,2.144921511023873,4,-0.41500091552734375,-5.85999870300293,0.3599996566772461,1.8149986267089844,7.400001525878906,0,0.15593643521485467,2.8620744086115635,46.04999923706055,-1.1176463045596878,45.7400016784668,1.3711449673192333,46.38000106811523,0.15593643521485467
8275,2020-04-28,49.09000015258789,50.81000137329102,48.88000106811523,49.56999969482422,14079500.0,0.02612876245846718,-3.288900474295197,-0.36363610091610554,55.70819361021175,53.05730480660458,-1.6799110687063035,-2.3559574854348284,3.4662440718331027,8.532498504568053,14.673102601784297,2.970001220703132,1.9926871233202803,2.121499824523923,-2.2721385944892987,6.5151382435371445,-0.07531938498269142,4.318319034030537,1.8977494171142553,71.04376239454987,19.388136984490444,2.1968192095066112,4,-1.249999999999993,-7.10999870300293,-0.8900003433227539,0.5649986267089844,5.740001678466797,1,0.12629865030897958,1.1619067687310853,47.84000015258789,2.8620744086115635,46.04999923706055,-1.1176463045596878,45.7400016784668,0.12629865030897958
8276,2020-04-29,51.540000915527344,52.81000137329102,50.5099983215332,52.2400016784668,10941200.0,0.049908347022286526,1.5000031098072841,1.4583363135684142,55.750117708568034,54.0376343591211,-4.045885842924612,-4.7560324194492125,0.6529200839943243,6.011082437253485,13.910655852129604,3.720001220703132,1.466107919034485,4.385000610351561,-0.4532053844512589,9.223206605154381,1.965897612950151,6.804103607752971,-6.670001983642571,84.00503693625124,35.22717001628537,2.41910299740141,4,-2.700000762939446,-5.704999923706055,-4.605001449584961,-2.7050018310546875,5.719997406005859,2,0.04928212786977504,-3.288900474295197,49.09000015258789,1.1619067687310853,47.84000015258789,2.8620744086115635,46.04999923706055,0.04928212786977504
8277,2020-04-30,49.04999923706055,50.81999969482422,48.86999893188477,50.52000045776367,14765400.0,-0.048312022394951915,-1.1311462424227352,2.0999994550438417,50.51457501799384,53.48492650869666,-1.283234984924981,-2.0207335340546138,2.7318902164960974,8.419414388813934,12.472427539803885,2.670001983642571,0.7935963296603177,1.6734989166259737,-3.0809487691068256,6.427946602358773,-0.7037249262404259,4.050722759492373,-4.021200256347647,52.644823928233656,7.117669033505976,2.3772238428663988,4,-0.20999908447264914,-2.2849979400634695,-3.419999122619629,-0.21500015258789062,8.369998931884766,3,0.07563708750620135,1.5000031098072841,51.540000915527344,-3.288900474295197,49.09000015258789,1.1619067687310853,47.84000015258789,0.07563708750620135
8278,2020-05-01,48.25,48.43999862670898,47.47000122070313,48.0,5910300.0,-0.016309872568888717,2.0793702694520375,-0.170067885984762,50.86356101604017,53.53305340550613,-0.799307139392667,-0.9164576237183439,3.1011530699291967,9.127951677769808,10.581221680516704,1.5799980163574148,0.5267139187030097,0.6504997253417955,-3.8046124157214507,5.105611866405042,-1.577056345189824,2.878055795873415,-3.06557697143554,33.43065912934712,-9.710837647692927,2.2275560705316217,5,0.5900001525878977,-1.4849987030029226,-2.619999885559082,0.5849990844726562,7.990001678466797,4,0.10528501204258411,-1.1311462424227352,49.04999923706055,1.5000031098072841,51.540000915527344,-3.288900474295197,49.09000015258789,0.10528501204258411
8279,2020-05-04,47.70000076293945,48.22000122070313,46.72000122070313,47.43000030517578,10082700.0,-0.011398947918353275,1.2900739351618375,1.0800018310546875,44.095594096192926,53.21003919410339,-0.29437351366986775,0.17325875574123728,3.2231971901452425,9.574059283587104,8.462622805013437,1.529998779296868,0.740134632820201,-0.236499595642087,-3.413186319167778,2.940187127883604,-1.8248429574049325,1.3518437661207585,-2.3630661674804614,16.09194610315205,-21.496158203170072,1.5883433617628446,5,1.1399993896484446,-0.9349994659423757,-2.912501335144043,1.1349983215332031,7.11000061035157,0,0.13920333927557071,2.0793702694520375,48.25,-1.1311462424227352,49.04999923706055,1.5000031098072841,51.540000915527344,0.13920333927557071
8280,2020-05-05,48.16999816894531,48.95000076293945,47.959999084472656,48.27000045776367,7951000.0,0.009853194936865206,-2.8076954113633863,-0.3703782195283912,49.6981821852078,52.80753079339837,-0.4827952383565446,-0.14176414873168142,2.3721737719595453,9.003764570757767,7.221526246079588,1.25,0.44052573937567274,0.13049793243408203,-2.9282289600166322,3.1892248248847963,-1.3988655137912716,1.6598613786594356,-2.6836022379296836,23.809473102000126,-14.158518133022007,1.5293634462253556,5,0.6700019836425852,-1.404996871948235,-3.3824987411499023,0.6650009155273438,4.490001678466797,1,0.14677192813512385,1.2900739351618375,47.70000076293945,2.0793702694520375,48.25,-1.1311462424227352,49.04999923706055,0.14677192813512385
8281,2020-05-06,47.68000030517578,48.93999862670898,47.47999954223633,48.52000045776367,5804100.0,-0.010172262453716052,-1.3548340455117265,8.399809269502194,53.31894192250502,52.764544844652335,0.2357966900490851,0.4500676635319678,2.5330388150737804,9.387202540199425,6.900590624383393,1.4599990844726491,0.42735788605268965,-0.4094999313354464,-3.4067301825642318,2.587730319893339,-1.908115056949839,1.0891151942789463,-2.0471322653146444,23.41462053052211,-18.164510279615843,1.498615125614394,5,1.1599998474121165,-0.9149990081787038,-2.892500877380371,1.154998779296875,4.779998779296875,2,0.14995808473396255,-2.8076954113633863,48.16999816894531,1.2900739351618375,47.70000076293945,2.0793702694520375,48.25,0.14995808473396255
8282,2020-05-07,48.5,49.459999084472656,48.47000122070313,48.63999938964844,9375000.0,0.01719798006660689,-8.900129701686755,0.16666590978242607,46.172993598096014,51.15068075923907,-0.16933229436328645,-0.44056279775699636,1.248992824069191,8.456824812785584,6.505588940486485,1.779998779296875,0.6990602537627666,0.4409997940063448,-2.524755017354387,3.4067546053670767,-1.0418776116740176,1.9238771996867072,-2.723589293470269,64.96350974697668,27.575728458386465,1.4828774056803657,5,0.8850002288818359,-1.7349987030029226,-3.71250057220459,0.33499908447265625,4.099998474121094,3,0.18061852209346818,-1.3548340455117265,47.68000030517578,-2.8076954113633863,48.16999816894531,1.2900739351618375,47.70000076293945,0.18061852209346818
8283,2020-05-08,48.5099983215332,49.41999816894531,48.25,49.18999862670898,5586500.0,0.00020615095944753747,1.0526294655405495,4.857166212534009,52.545960506809934,50.96312440684728,0.2305632806297453,-0.49981474512809143,0.8902576015451586,8.343209948501794,6.416242836105688,1.1699981689453125,0.7474742119309212,0.4659982681274428,-2.4867695346264185,3.418766070881304,-1.0103856332494843,1.94238216950437,-2.592915801668248,65.3284122772089,26.699972402081862,1.4763839013769302,5,1.2550029754638743,-1.7449970245361257,-3.722498893737793,0.3250007629394531,7.040000915527344,4,0.1836734725974425,-8.900129701686755,48.5,-1.3548340455117265,47.68000030517578,-2.8076954113633863,48.16999816894531,0.1836734725974425
8284,2020-05-11,48.349998474121094,48.97999954223633,47.36000061035156,47.86000061035156,6726100.0,-0.003298285981203297,-1.174498328187325,-0.7205847703889943,59.15605247884073,51.34621983669494,0.5258086442804313,-0.31667143412921206,0.7027872612338015,8.393938489352152,6.175070399157742,1.6199989318847656,0.8458612710503317,0.2809984207153349,-2.673319649370505,3.235316490801175,-1.1961606143275816,1.7581574557582513,-2.2950575771876203,47.14278967197213,4.6238569674218155,1.4771590350429193,5,1.4150028228759837,-1.5849971771240163,-3.874998092651367,0.4850006103515625,6.19000244140625,0,0.16318518000716709,1.0526294655405495,48.5099983215332,-8.900129701686755,48.5,-1.3548340455117265,47.68000030517578,0.16318518000716709
8285,2020-05-12,45.959999084472656,48.81999969482422,45.91999816894531,48.68999862670898,6713700.0,-0.049431219546525185,-1.0640570167995926,-5.571451926819759,48.56360385258563,50.54771829714134,2.7101243798786427,1.831729242798744,2.6333317671320344,10.657264402023785,6.48953651771671,2.9000015258789062,0.6820639564646385,-1.896000862121582,-4.811356781047635,1.0193550568044714,-3.3536788215846087,-0.43832290265855534,6.8500022888183665,1.1299690729425964,-42.76770550837694,1.4576779594630251,5,2.4099998474121094,1.7100009918212962,0.022500991821289062,2.875,7.490001678466797,1,0.19255880037230666,-1.174498328187325,48.349998474121094,1.0526294655405495,48.5099983215332,-8.900129701686755,48.5,0.19255880037230666
8286,2020-05-13,44.02999877929688,45.97000122070313,43.709999084472656,45.77000045776367,14312400.0,-0.041993044900381915,1.1121483665455043,0.63736335905809,44.626009630496895,49.89343325408612,3.86974619570902,3.611374155304297,4.122913303377416,12.45207414562504,6.7685723288094195,2.260002136230476,0.541974826418361,-3.6130010604858356,-6.982030994822651,-0.24397112614902028,-5.29751602765424,-1.9284860933174315,8.642202529907223,5.56521208389958,-41.79294413825004,1.6845149671684063,5,2.555000305175774,4.230001449584954,2.417501449584954,4.805000305175774,8.610000610351555,2,0.1960027551073451,-1.0640570167995926,45.959999084472656,-1.174498328187325,48.349998474121094,1.0526294655405495,48.5099983215332,0.1960027551073451
8287,2020-05-14,44.7400016784668,44.7599983215332,42.52000045776367,43.33000183105469,11424800.0,0.016125435358943507,2.08966685696396,-0.8103439582049927,45.98406574284399,49.35126711261989,2.7760024192126522,2.9162094484843806,2.91814650594317,11.613628623000878,6.938940532521885,2.2399978637695312,0.26515706439088405,-2.817498207092285,-6.394388049913928,0.759391635729358,-4.605943128503107,-1.0290532856814636,7.573711541748054,32.17394140733628,-16.826790560111462,1.7884449214108225,5,1.2499980926513672,2.924999237060547,2.1249990463256836,4.094997406005859,8.079998016357422,3,0.17255246125128032,1.1121483665455043,44.02999877929688,-1.0640570167995926,45.959999084472656,-1.174498328187325,48.349998474121094,0.17255246125128032
8288,2020-05-15,47.16999816894531,47.16999816894531,43.52999877929688,43.72999954223633,20593600.0,0.05431373266237638,1.1162795597571415,2.439715602113505,48.023592167961965,49.787711342816436,0.1974620773499396,0.29997008391497104,0.09846434049943298,9.072326982697632,7.2796538485675635,3.6399993896484304,-0.17257827367461687,-0.2595016479492216,-3.6892443718292043,3.170241075930761,-1.974373009889213,1.4553697139907698,4.5560922855224675,71.98139891936579,26.808364735283973,1.7148713619399911,5,-1.1799983978271484,0.49500274658203125,-0.5924978256225586,1.6650009155273438,6.0800018310546875,4,0.11511555047612143,2.08966685696396,44.7400016784668,1.1121483665455043,44.02999877929688,-1.0640570167995926,45.959999084472656,0.11511555047612143
8289,2020-05-18,49.7599983215332,51.06999969482422,49.2599983215332,49.790000915527344,13385100.0,0.05490778573515054,-2.514556922176668,-0.008721687782429098,51.831597635011974,50.02475750390579,-2.3128147571133297,-2.250246871829326,-2.826599687248134,6.38399436210598,7.404627249269138,3.9000015258789062,-0.2521660068612164,2.2319986343383817,-1.3510641461113693,5.815061414788133,0.44046724411350624,4.023530024563257,1.4137267331323287,84.6783451440238,41.01067795311296,1.7915313902248768,5,-2.964998245239258,-2.0949974060058594,-3.2049970626831055,-0.9249992370605469,1.770000457763679,0,0.11635854322410166,1.1162795597571415,47.16999816894531,2.08966685696396,44.7400016784668,1.1121483665455043,44.02999877929688,0.11635854322410166
8290,2020-05-19,50.2599983215332,51.31999969482422,48.47000122070313,49.88000106811523,11220300.0,0.010048231850193323,1.2799987792968692,-12.66547997457112,46.083221604363416,49.22078857966783,-2.777225791448707,-2.5493807001127635,-3.6189182176189973,5.782142246071672,6.94976005805405,2.8499984741210866,-0.2733873931328219,2.521498680114746,-1.188381054463889,6.231378414693381,0.6665588128254285,4.376438547404064,-7.739997863769531,87.9545288046515,47.34904790304475,1.854939867289318,5,-3.339998245239258,-2.5949974060058594,-4.274997711181641,-1.4249992370605469,0.6100006103515696,1,0.08515723710560552,-2.514556922176668,49.7599983215332,1.1162795597571415,47.16999816894531,2.08966685696396,44.7400016784668,0.08515723710560552
8291,2020-05-20,50.849998474121094,51.63000106811523,50.4000015258789,50.7400016784668,9771600.0,0.011738960849410063,-2.113934319363708,0.28946734394763246,56.23268822465095,50.33853242706282,-3.207585387150111,-2.937960213069438,-4.52523123611585,5.0856612532453696,6.563825411719493,1.3700027465820241,-0.050137430443619735,2.8879989624023423,-1.0110454302576883,6.787043355062373,0.938476766072327,4.837521158732358,-8.153998031616212,91.43795234099295,50.19262114277982,1.9495221963300153,5,-3.7749977111816406,-3.18499755859375,-4.897497177124023,-2.0149993896484375,-1.30999755859375,2,0.05113082333997654,1.2799987792968692,50.2599983215332,-2.514556922176668,49.7599983215332,1.1162795597571415,47.16999816894531,0.05113082333997654
8292,2020-05-21,54.29999923706055,55.290000915527344,52.7400016784668,53.599998474121094,23101500.0,0.06784662470924663,-1.107442302569252,6.363828680423097,67.70041510799349,52.02236071608323,-6.42387425102568,-6.02256642002483,-8.18189572728103,1.5476812267073967,6.419643849757799,4.44000244140625,0.08982267737623317,5.909999847412109,1.2357391443031958,10.584260550521023,3.5728694958576526,8.247130198966566,-11.246638769531252,91.58161990960207,47.309279146032324,2.337130351554456,5,-5.394998550415039,-5.394998550415039,-8.347497940063477,-5.465000152587891,-3.529998779296875,3,-0.030570900013551672,-2.113934319363708,50.849998474121094,1.2799987792968692,50.2599983215332,-2.514556922176668,49.7599983215332,-0.030570900013551672
8293,2020-05-22,53.40999984741211,54.84000015258789,53.04999923706055,53.84000015258789,13446900.0,-0.01639041256267637,-2.1130409399401593,-0.614285480733075,66.37980919064478,52.82500035072812,-5.325776578086966,-4.798947131271916,-7.311675888042039,2.3385233841454465,6.053732189789878,1.7900009155273438,0.1803516350677512,4.652000427246094,-0.3909250135252762,9.694925868017464,2.1305377068604088,7.173463147631779,-9.62244095300293,72.4340007002934,23.5809516188135,2.5214627203856863,5,-4.504999160766602,-4.504999160766602,-7.902499198913574,-4.575000762939453,-2.8499984741210866,4,-0.011046623371531061,-1.107442302569252,54.29999923706055,-2.113934319363708,50.849998474121094,1.2799987792968692,50.2599983215332,-0.011046623371531061
8294,2020-05-26,55.29999923706055,55.68000030517578,54.5099983215332,55.0,12240600.0,0.03538662039033902,1.2075480525275935,-0.6976721491811714,68.91247503497483,55.085986037660255,-6.846192583260837,-6.431133933517913,-9.271146457660372,0.3611066879250444,6.279824922038943,2.270000457763672,0.4294805823209842,6.168999862670901,0.36573090389370577,11.972268821448097,3.2673653832823035,9.070634342059499,-10.822293821384278,94.72952681875371,40.94438419636627,2.9016344793885973,5,-6.19999885559082,-6.19999885559082,-10.644998550415039,-6.465000152587891,-4.119998931884766,1,-0.037070511127361705,-2.1130409399401593,53.40999984741211,-1.107442302569252,54.29999923706055,-2.113934319363708,50.849998474121094,-0.037070511127361705
8295,2020-05-27,55.290000915527344,56.68000030517578,54.7599983215332,56.33000183105469,10793000.0,-0.00018080147687415948,1.2069015412272817,-3.466678534643897,70.71312638300985,57.98455456571725,-6.005049023938319,-6.253448907880511,-8.993024897985158,0.27252311993574807,6.969874592094957,1.9200019836425781,0.5813296291581267,5.849001502990724,-0.5743078418397118,12.27231084782116,2.6373468305755097,9.060656175405938,-9.916111908691114,77.86624745484323,19.403367733654434,3.2116546724152166,5,-5.690000534057617,-5.690000534057617,-9.71500015258789,-6.4550018310546875,-3.5400009155273438,2,-0.06800510171766927,1.2075480525275935,55.29999923706055,-2.1130409399401593,53.40999984741211,-1.107442302569252,54.29999923706055,-0.06800510171766927
8296,2020-05-28,54.08000183105469,55.849998474121094,53.93000030517578,55.52000045776367,10447400.0,-0.021884591507265627,-1.2068923182156004,1.3846128452481385,64.87207746521834,60.083222534869954,-3.597893891150939,-5.10514602962612,-7.570502085395418,1.383248280219405,7.069414545723859,1.9199981689453125,0.6394061397889033,4.512002372741698,-2.1808334648732384,11.204838210356634,1.1655844539342297,7.858420291549166,-7.575501694384499,34.010168011331785,-22.654277219277724,3.3464179188074676,5,-3.9750022888183594,-4.480001449584961,-8.870000839233398,-5.245002746582031,-1.44000244140625,3,-0.05935656047494098,1.2069015412272817,55.290000915527344,1.2075480525275935,55.29999923706055,-2.1130409399401593,53.40999984741211,-0.05935656047494098
8297,2020-05-29,52.7599983215332,54.099998474121094,52.459999084472656,53.349998474121094,13006100.0,-0.02440834809224235,-1.7563046760548933,0.40972271892806905,60.58794236328768,61.4792614454617,-1.1405580839483278,-3.6817108780842744,-5.995416680869781,2.5890670827974844,7.473235073527375,1.6399993896484375,1.0470913269377462,3.0064989089965835,-3.8299986971147817,9.842996515107949,-0.4117498940590991,6.424747712052266,-5.237948168012458,7.108984603813973,-46.457713988069436,3.4182488030556812,5,-0.18499755859375,-3.1599979400634766,-7.549997329711914,-3.924999237060547,-1.9599990844726562,4,-0.06103103693033407,-1.2068923182156004,54.08000183105469,1.2069015412272817,55.290000915527344,1.2075480525275935,55.29999923706055,-0.06103103693033407
8298,2020-06-01,53.33000183105469,53.59000015258789,52.36000061035156,52.9900016784668,6906200.0,0.010803705982849632,1.8604747097936063,-0.5762712960268969,62.15820932775286,62.626662744655135,-0.8324105918670881,-4.059766137881184,-6.324246003968625,1.907672883803464,7.980104792522768,1.2299995422363281,1.7571959300676099,3.322502326965335,-3.6548235195211802,10.29982817345185,-0.16616059627792623,6.811165250208596,-4.892156662368436,22.453733546909298,-30.6067349333919,3.488662923243258,6,-0.7550010681152344,-3.730001449584961,-8.335000991821289,-4.495002746582031,-2.4600028991699148,0,-0.04800302429017167,-1.7563046760548933,52.7599983215332,-1.2068923182156004,54.08000183105469,1.2069015412272817,55.290000915527344,-0.04800302429017167
8299,2020-06-02,54.34000015258789,54.40999984741211,53.099998474121094,53.70000076293945,9785500.0,0.018938651544261997,2.35898313705544,1.882350301248752,71.9371729421758,65.49932400441207,-1.256553921369651,-4.792521508064986,-6.938382995135768,0.7857569760803571,8.395131850180663,1.3100013732910156,2.4949021013579653,4.000500679016113,-3.1444075953365385,11.145408953368765,0.42804654183979096,7.572954816192436,-5.077939470252687,45.8333259747347,-13.226102839127769,3.572454137176326,6,-0.7999992370605469,-4.739999771118164,-9.53749942779541,-5.505001068115234,-4.349998474121094,1,-0.0695619942709339,1.8604747097936063,53.33000183105469,-1.7563046760548933,52.7599983215332,-1.2068923182156004,54.08000183105469,-0.0695619942709339
8300,2020-06-03,55.2400016784668,55.81999969482422,54.5,54.65999984741211,7033800.0,0.01656241301714534,-1.9333276819395584,0.9062537252938512,81.01826431097017,68.25327690289197,-1.53754216447701,-5.413237952482561,-7.404238139649095,-0.23356124703198589,9.187231195526069,1.4799995422363281,3.107745038853132,4.547002029418948,-2.841396859173173,11.93540091801107,0.8528025851228875,8.241201473715009,-5.236147033847537,82.52157108785613,16.00581042075055,3.6941994442960597,6,-0.720001220703125,-5.64000129699707,-10.537501335144043,-6.405002593994141,-4.170001983642578,2,-0.07349748823185953,2.35898313705544,54.34000015258789,1.8604747097936063,53.33000183105469,-1.7563046760548933,52.7599983215332,-0.07349748823185953
8301,2020-06-04,54.83000183105469,55.86999893188477,54.43000030517578,54.43000030517578,14901700.0,-0.007422154868831798,-6.199965667855611,0.6896556260029991,78.39054556180271,69.44106917553744,-0.5627909483301323,-4.680062176959332,-6.693883372943105,0.05831657979406657,9.874237916078146,1.4399986267089915,3.4886318841618476,3.7795021057128935,-3.6865696024213293,11.245573813847116,0.04646625164578211,7.512537959780005,-4.1585326203797734,70.37043879907607,-0.4691172813318474,3.7330358540671127,6,-0.3100013732910156,-5.230001449584961,-9.920001029968262,-5.995002746582031,-4.460002899169915,3,-0.056173659095342776,-1.9333276819395584,55.2400016784668,2.35898313705544,54.34000015258789,1.8604747097936063,53.33000183105469,-0.056173659095342776
8302,2020-06-05,57.2599983215332,58.36000061035156,56.2400016784668,56.47999954223633,11740000.0,0.04431873808733333,-2.3650923402967,1.9499895096225373,78.39054556180271,70.77559543899943,-2.8259330786469334,-6.767084111471668,-8.887098814471528,-2.479744909949325,10.994086578824092,3.529998779296875,4.05982669402006,5.771498680114746,-2.0823173217069098,13.625314681936402,1.8445906792039182,9.698406681025574,-5.987676001408204,81.666628519694,10.518286205925634,3.926908000910826,6,-1.8999977111816406,-6.819997787475586,-9.922497749328613,-8.424999237060547,-7.399997711181641,4,-0.08068458028835412,-6.199965667855611,54.83000183105469,-1.9333276819395584,55.2400016784668,2.35898313705544,54.34000015258789,-0.08068458028835412
8303,2020-06-08,57.41999816894531,58.540000915527344,56.25,57.88000106811523,8700200.0,0.002794269160010465,1.5730309868693169,-0.5897482295864379,74.96740473017482,71.44836540513276,-2.6343230558420387,-6.561768850760508,-8.928659533750114,-2.751169904461584,12.121822135084313,2.2900009155273438,4.4509732022088,5.485998535156249,-2.661759597705654,13.633756668018151,1.4121194687252938,9.559877601587203,-5.297154453993123,79.41172345701175,9.562785341068519,4.073879066430952,6,-1.9699974060058594,-6.889997482299805,-9.617497444152825,-8.584999084472656,-4.789997100830085,0,-0.11529082450345818,-2.3650923402967,57.2599983215332,-6.199965667855611,54.83000183105469,-1.9333276819395584,55.2400016784668,-0.11529082450345818
8304,2020-06-09,56.2400016784668,57.02000045776367,55.88999938964844,56.5,7887900.0,-0.020550270430288786,-1.3541617824119145,0.5652101802018547,68.66418417609904,71.22070515992046,-1.4605580971702352,-5.01762167964057,-7.604097635645971,-1.675901584713074,12.976770518761796,1.529998779296875,4.31600751898312,3.911501884460449,-4.269571318567955,12.092575087488854,-0.17903471705375296,8.002038485974651,-3.2187559554340837,44.03895631383352,-22.548169886842317,4.090536601514203,6,-0.7900009155273438,-5.710000991821289,-8.43750095367431,-7.405002593994141,-2.7300033569335938,1,-0.09548368752339664,1.5730309868693169,57.41999816894531,-2.3650923402967,57.2599983215332,-6.199965667855611,54.83000183105469,-0.09548368752339664
8305,2020-06-10,54.81000137329102,56.349998474121094,54.52999877929688,56.290000915527344,10910300.0,-0.025426747199463473,1.2750072121860823,5.692342679401942,61.74378307174599,70.87311689397909,-0.11824031288974624,-3.0468182539667055,-6.067346466615369,-0.37613490767345326,13.243364477377243,1.8199996948242116,4.237946522771928,2.039001464843757,-5.633248268390346,9.71125119807786,-1.7971234017732982,5.875126331460812,-1.0161299233090588,9.245766707629196,-51.95903789438884,3.8361248666170527,6,0.6399993896484304,-4.280000686645515,-7.007500648498535,-5.9750022888183665,-1.9000015258789134,2,-0.08794014913440629,-1.3541617824119145,56.2400016784668,1.5730309868693169,57.41999816894531,-2.3650923402967,57.2599983215332,-0.08794014913440629
8306,2020-06-11,52.65999984741211,53.540000915527344,52.38999938964844,52.7599983215332,10704800.0,-0.039226445393351406,-2.5937581956464726,0.06756655746662815,44.730078255241544,69.11113199308507,2.0217609292068275,-0.22886257474496574,-3.84175823924803,1.6318844249561053,12.629720668662753,2.4200019836425852,3.8703144866001793,-0.5425001144409194,-7.022990677503564,5.937990448621726,-3.782745395972242,2.697745167090403,5.880001068115234,4.3902502564840535,-50.78386904711988,3.240245281531321,6,2.7900009155273438,-2.1299991607666016,-4.857499122619622,-3.825000762939453,-0.9199981689453125,3,-0.030193698389576196,1.2750072121860823,54.81000137329102,-1.3541617824119145,56.2400016784668,1.5730309868693169,57.41999816894531,-0.030193698389576196
8307,2020-06-12,52.459999084472656,54.22000122070313,51.2599983215332,54.209999084472656,7368400.0,-0.0037979636065130773,2.344627970930765,17.500267032883194,46.805646162817034,67.40529164142553,2.43030401718773,0.6104537808197676,-3.464097320104109,1.693366102267575,11.541527443505775,2.960002899169929,3.4439822181406186,-1.1285007476806612,-6.267456459012479,4.010454963651156,-3.69797860334657,1.4409771079852476,5.957001800537107,16.483521090080792,-34.999258768214965,2.56947785566591,6,2.440000534057617,-1.9299983978271484,-4.657498359680169,-3.625,0.6100006103515625,4,-0.03983988160622154,-2.5937581956464726,52.65999984741211,1.2750072121860823,54.81000137329102,-1.3541617824119145,56.2400016784668,-0.03983988160622154
8308,2020-06-15,52.599998474121094,52.66999816894531,50.11000061035156,50.33000183105469,8299000.0,0.002668688373840933,1.1244827990110262,-1.2971409388950892,39.7103621084229,63.82453488211965,2.4315693838617918,0.9466496207958315,-3.3943893702839887,1.412179697107831,11.339206896211461,2.55999755859375,3.218689196128075,-1.2600013732910185,-5.458944566973244,2.938941820391207,-3.3594729701321313,0.8394702235500944,5.53072230834961,36.03470215273695,-9.565488428092358,2.099471596841114,6,1.7250022888183594,-2.069997787475586,-4.524997711181641,-3.7649993896484375,0.8400001525878835,0,-0.052091215651224654,2.344627970930765,52.459999084472656,-2.5937581956464726,52.65999984741211,1.2750072121860823,54.81000137329102,-0.052091215651224654
8309,2020-06-16,55.54999923706055,56.86000061035156,54.349998474121094,56.5,12468500.0,0.05608366632160333,2.0059870117707255,-0.41850315763293483,50.80945921326507,60.46800098237465,-0.36737651197405086,-1.6309579991060161,-6.004846440353695,-1.6636066795701367,12.043696375752742,4.260002136230469,3.2486619996980153,1.4004993438720703,-2.3863954714954048,5.187394159239545,-0.4929480638116672,3.293946751555808,2.099478335083006,80.5925722475405,37.45972162492641,1.8934474076837358,6,-1.2249984741210938,-5.019998550415039,-7.2849979400634695,-6.715000152587891,-2.1599998474121094,1,-0.052565224285317735,1.1244827990110262,52.599998474121094,2.344627970930765,52.459999084472656,-2.5937581956464726,52.65999984741211,-0.052565224285317735
8310,2020-06-17,54.540000915527344,55.9900016784668,54.209999084472656,55.6500015258789,6118500.0,-0.018181788216108163,-1.0112975111854412,1.168420756755013,51.45018621302078,57.47462772139887,0.5955085873385642,-0.2992128410935351,-4.826065382137273,-0.7664254216376918,12.997471366987313,1.7800025939941406,3.1783106125439105,0.17650089263916158,-3.139364195402038,3.4923659806803613,-1.4814316513814418,1.834433436659765,2.6571080389086887,65.62963415075231,20.461175424376314,1.6579325440205999,6,-0.21500015258789062,-4.010000228881836,-6.274999618530266,-6.329999923706055,-1.6500015258789062,2,-0.01888526909981958,2.0059870117707255,55.54999923706055,1.1244827990110262,52.599998474121094,2.344627970930765,52.459999084472656,-0.01888526909981958
8311,2020-06-18,53.45000076293945,54.63000106811523,53.209999084472656,53.68000030517578,9619300.0,-0.019985334328763704,-2.9999892544177573,0.2072066808715389,52.20730186390583,54.56537842163255,1.6418249715047608,1.0493615415744273,-3.59484406065841,0.20742546039257093,13.789478887094317,1.420001983642571,2.7921294172414335,-1.043499374389647,-3.9590783368302596,1.8720795880509655,-2.5012888556099497,0.4142901068306557,3.4099998474121094,49.481483742042826,-0.4805366851959434,1.4577894812203047,6,0.875,-2.9200000762939453,-5.430001258850098,-5.295000076293945,-1.3699989318847656,3,-0.01010291689091547,-1.0112975111854412,54.540000915527344,2.0059870117707255,55.54999923706055,1.1244827990110262,52.599998474121094,-0.01010291689091547
8312,2020-06-19,52.63999938964844,55.209999084472656,52.63000106811523,55.0,13545400.0,-0.015154375336373094,-1.1680680619712642,10.260892640936758,47.826078595767925,51.54967551780956,1.930582406532288,1.8220403666179124,-2.7284602887327765,0.889480446348017,13.6482501783055,2.579998016357429,2.119567390339604,-1.77050075531006,-4.801501830451038,1.2605003198309177,-3.286001292880549,-0.25500021773957116,3.815001220703124,37.48146339699074,-15.300872143864318,1.5155005375704902,6,0.9250011444091797,-2.1099987030029297,-5.217499732971191,-4.48499870300293,-0.8600006103515554,4,-0.017097221155337294,-2.9999892544177573,53.45000076293945,-1.0112975111854412,54.540000915527344,2.0059870117707255,55.54999923706055,-0.017097221155337294
8313,2020-06-22,52.81999969482422,53.2599983215332,51.81999969482422,52.31000137329102,8051400.0,0.0034194587245983676,1.0719470661042485,-0.2161009278117191,44.94680601474391,48.91441127765899,1.1504324844157026,1.681799104246437,-2.839152741346851,0.5846345964489643,13.396590741693771,1.4399986267089844,1.5198558568066503,-1.5610004425048842,-4.644040006777601,1.5220391217678326,-3.102520224641239,-0.019480660368529357,3.2543009155273452,19.84126623705917,-32.42299997932277,1.5415197821363573,6,0.6650009155273438,-1.7849998474121094,-5.992499351501465,-4.664999008178711,-0.220001220703125,0,0.0047330556880804675,-1.1680680619712642,52.63999938964844,-2.9999892544177573,53.45000076293945,-1.0112975111854412,54.540000915527344,0.0047330556880804675
8314,2020-06-23,53.25,53.75,52.959999084472656,53.349998474121094,5141600.0,0.008140861561154455,-1.3235310617195302,-0.19607608476135896,43.17089141671927,46.85075664932269,0.281276573315111,1.1492669450494617,-3.1624710773474334,0.04044234090208931,12.97676375098112,0.9300003051757812,0.7069091260461491,-1.0285001754760756,-4.1191944819853035,2.062194131033152,-2.573847328730693,0.5168469777785418,2.4664426103515638,34.292556952854206,-13.560074615955266,1.5453471532546144,6,0.2350006103515625,0.2550010681152344,-6.422499656677246,-5.670000076293945,-1.6500015258789062,1,0.003568049327868028,1.0719470661042485,52.81999969482422,-1.1680680619712642,52.63999938964844,-2.9999892544177573,53.45000076293945,0.003568049327868028
8315,2020-06-24,51.52999877929688,52.88000106811523,50.6500015258789,52.5,7230700.0,-0.03230049240757027,1.5780291504046429,9.700160219729844,39.60956038248834,46.281810219016776,1.6618405436949502,2.71219053393245,-1.4299788623751155,1.6584026113270056,12.241759701458339,2.599998474121101,-0.0663787085800891,-2.5605012893676715,-5.843571227280336,0.7225686485449927,-4.202036258324,-0.918966320411343,3.850057311054684,19.298195714152147,-24.644192839482923,1.6415349689563308,6,1.9550018310546804,1.9750022888183523,-4.299998283386238,-4.399997711181648,0.46000289916991477,2,0.03609549106177834,-1.3235310617195302,53.25,1.0719470661042485,52.81999969482422,-1.1680680619712642,52.63999938964844,0.03609549106177834
8316,2020-06-25,50.86999893188477,51.18999862670898,49.65999984741211,51.02999877929688,7174300.0,-0.0128080703094694,5.3750009934120415,0.16494808872109606,27.356487904895914,44.12079263480332,2.281109615159181,3.287949458848267,-0.7026805417820015,2.1923271110159206,11.875964447889952,1.8699989318847727,-0.7188662073356369,-3.0600009918212834,-6.645187339769592,0.5251853561270252,-4.852594165795438,-1.267407817847129,4.193853829666793,21.801788302830772,-16.651252971435795,1.7925931739741552,6,2.390001296997063,3.230001449584954,-3.577498435974128,-4.879999160766609,1.0200004577636648,3,0.03970907214817232,1.5780291504046429,51.52999877929688,-1.3235310617195302,53.25,1.0719470661042485,52.81999969482422,0.03970907214817232
8317,2020-06-26,49.540000915527344,51.47999954223633,49.4000015258789,50.72999954223633,8298000.0,-0.026145037237730318,-1.8299342677195418,7.4374985098824595,24.214666613407374,42.39904869091271,3.523925468130763,4.600199120385817,0.7398665830772586,3.3706301758572295,11.960891589176182,2.079998016357429,-1.216929473597915,-4.228999137878418,-8.292681259672186,-0.16531701608465,-6.2608401987753055,-2.1971580769815304,5.091543612893062,3.21837790245963,-28.81217961678699,2.031841060896885,6,3.5900001525878906,4.430000305175781,-2.1700000762939453,-3.614999771118164,3.7399978637695384,4,0.05127171716969481,5.3750009934120415,50.86999893188477,1.5780291504046429,51.52999877929688,-1.3235310617195302,53.25,0.05127171716969481
8318,2020-06-29,50.77000045776367,50.77000045776367,48.72999954223633,49.68999862670898,6555300.0,0.02482841177846673,2.7777730682829653,-0.9075656112658779,32.159163185413675,40.326793576707,2.242907552744853,3.3398109246292904,-0.46671097155885377,1.9795388735485346,12.162989611141537,2.0400009155273438,-1.199324921855741,-2.870999526977542,-7.148548816048674,1.40654976209359,-5.009774171513108,-0.7322248824419759,3.3383897704025856,40.637464731151255,9.707598872823624,2.1387746445355664,6,1.5900001525878906,2.864999771118164,-1.864999771118164,-4.844999313354492,2.770000457763672,0,0.01989360473560442,-1.8299342677195418,49.540000915527344,5.3750009934120415,50.86999893188477,1.5780291504046429,51.52999877929688,0.01989360473560442
8319,2020-06-30,50.56000137329102,50.81000137329102,49.77000045776367,50.31999969482422,6909200.0,-0.00413628289500112,1.8108069097413397,0.22222339959593046,34.93975968760037,38.49230174054917,1.8669693268740346,3.4278496834914236,-0.17270567388893454,2.031976512005194,12.129580684354945,1.0400009155273509,-1.2176918586719552,-2.891998672485343,-7.368894079198647,1.5848967342279607,-5.1304463758419985,-0.6535509691286876,2.9029819725636443,44.09641345052594,9.993064452846419,2.238447703356653,6,1.4099979400634695,3.074998855590813,-1.655000686645515,-5.525001525878913,2.8499984741210866,1,0.040348042828727504,2.7777730682829653,50.77000045776367,-1.8299342677195418,49.540000915527344,5.3750009934120415,50.86999893188477,0.040348042828727504
8320,2020-07-01,51.18000030517578,52.290000915527344,50.43000030517578,50.52999877929688,8205700.0,0.012262636769078128,-3.3764798808017162,2.708320750218439,44.11764795069154,37.593451305747585,0.8048727427969808,2.6225496199983667,-0.6436678878605449,1.263447326238186,11.486628757397892,1.8600006103515625,-1.124656966597641,-2.0689996719360337,-6.572639526608448,2.4346401827363806,-4.320819599272241,0.18282025540017344,1.7150249842446854,68.82021960217867,29.679505386465074,2.2518199273362067,7,0.7899990081787109,2.4549999237060547,-2.0799999237060547,-6.979999542236328,4.270000457763672,2,0.008206294772195255,1.8108069097413397,50.56000137329102,2.7777730682829653,50.77000045776367,-1.8299342677195418,49.540000915527344,0.008206294772195255
8321,2020-07-02,51.75,52.58000183105469,51.36999893188477,51.959999084472656,6770600.0,0.011137156925076663,-1.4948481988359508,-0.3230747561533892,47.25869014753307,37.530408144832606,-0.03534900780925199,1.9077860268782842,-1.0655731772398696,0.5424128520128448,10.79657161925448,1.4000015258789062,-1.4393550220904956,-1.3449998855590835,-5.831618122589731,3.141618351471564,-3.5883090040744037,0.8983092329562368,-3.020000457763672,78.44152369817341,34.929741813549555,2.2433091185153238,7,-0.5100002288818359,1.885000228881836,-2.1499996185302734,-7.049999237060547,4.770000457763672,3,0.0046377135935613545,-3.3764798808017162,51.18000030517578,1.8108069097413397,50.56000137329102,2.7777730682829653,50.77000045776367,0.0046377135935613545
8322,2020-07-06,52.63999938964844,52.9900016784668,52.13000106811523,52.41999816894531,7239100.0,0.01719805583861711,-1.1500138283566939,-1.0476294277929155,50.145988775320404,38.10809511823,-1.034094479388699,0.6892600383750533,-1.7734506551225024,-0.5079127003974477,9.422874901005635,1.2400016784667969,-1.700167299682981,-0.22400054931640767,-4.2609059351194745,3.812904836486659,-2.242453242217941,1.7944521435851257,-3.8329998016357436,91.78398795057731,45.371400762220674,2.0184526929015325,7,-1.3999996185302734,0.9950008392333984,-2.78749942779541,-7.939998626708984,4.869998931884766,0,-0.014247720529941499,-1.4948481988359508,51.75,-3.3764798808017162,51.18000030517578,1.8108069097413397,50.56000137329102,-0.014247720529941499
8323,2020-07-07,50.79999923706055,52.08000183105469,50.66999816894531,51.93000030517578,6414300.0,-0.0349544105988292,-1.0287775707295386,-5.136339991677071,31.135816593907606,36.77086458236203,0.5467299079968342,2.116385569454309,0.22105172915939875,1.1461813527579778,8.05136449432913,1.970001220703125,-1.963031110842394,-1.7330007553100586,-5.248998298244246,1.7829967876241284,-3.490999526777152,0.024998016157034897,-1.825679565429688,31.987527603233723,-9.68423792220856,1.7579987714670946,7,0.060001373291015625,2.835000991821289,0.28750133514404297,-6.099998474121094,6.930000305175781,1,0.048818889359885764,-1.1500138283566939,52.63999938964844,-1.4948481988359508,51.75,-3.3764798808017162,51.18000030517578,0.048818889359885764
8324,2020-07-08,50.86999893188477,51.09000015258789,50.02999877929688,50.81999969482422,6327300.0,0.0013779467692029979,3.3265213972642975,-0.04424707061910069,34.24891543060083,36.17523736548564,0.11580133915251167,1.7111845156505936,0.25184726164083315,0.887677552334921,6.844748376628878,1.0600013732910085,-2.0974441911038895,-1.394500923156734,-4.516662741029222,1.7276608947157541,-2.9555818320929745,0.1665799857795065,-1.7350519799804758,28.378355738214147,-9.838950697786053,1.5610809089362432,7,-0.00999832153321023,2.765001296997063,0.2175016403198171,-6.16999816894532,6.24000167846679,2,0.05248677097905419,-1.0287775707295386,50.79999923706055,-1.1500138283566939,52.63999938964844,-1.4948481988359508,51.75,0.05248677097905419
8325,2020-07-09,49.9900016784668,50.93000030517578,49.18000030517578,50.70000076293945,6078400.0,-0.01729894381551489,1.9914576730962348,-14.200198367282638,34.877619521121886,37.01091865617741,0.8430309323496274,2.3310803417266186,1.1841948752586973,1.5718204778608822,6.255658575329366,1.75,-2.231708355431117,-2.0334981918334947,-5.071317444402858,1.0043210607358688,-3.5524078181181764,-0.5145885655488129,3.0,21.25987090107923,-14.890957472886068,1.5189096262846806,7,0.8699989318847656,3.644998550415039,1.5799989700317383,-5.290000915527344,7.879997253417976,3,0.06841364381106785,3.3265213972642975,50.86999893188477,-1.0287775707295386,50.79999923706055,-1.1500138283566939,52.63999938964844,0.06841364381106785
8326,2020-07-10,51.06999969482422,51.2599983215332,49.68000030517578,50.16999816894531,5057900.0,0.02160428045799878,1.4687492549412298,-1.267609417478858,43.29632433615749,39.1311028475941,-0.22977698561923887,1.1866985604941291,0.09119331014380805,0.29898257734585343,6.401568567145846,1.5799980163574219,-2.362582353328037,-0.8740001678466811,-3.924876416198373,2.1768760805050107,-2.3994382920225235,0.6514379563291612,1.8438019561767547,49.60626531259981,13.060970123538809,1.5254381241758452,7,-0.20999908447265625,2.565000534057617,0.9900007247924805,-6.369998931884766,8.34000015258789,4,0.08576465820028445,1.9914576730962348,49.9900016784668,3.3265213972642975,50.86999893188477,-1.0287775707295386,50.79999923706055,0.08576465820028445
8327,2020-07-13,50.36999893188477,51.95000076293945,50.11999893188477,51.31000137329102,6180900.0,-0.013706692130847742,-1.541664900606102,-1.044445386343407,39.983637027728186,40.00048883007348,0.6708918706355433,1.8151576080358254,0.8500608269426735,0.7945266986502943,6.841565555312329,1.8300018310546804,-2.31235431293522,-1.4695009231567298,-4.588376788269478,1.6493749419560189,-3.0289388557131005,0.089937009399641,2.469126692199694,41.03441381288023,2.2780141172262205,1.5594379325563734,7,0.7150020599365163,3.265001296997063,1.6900014877319265,-5.66999816894532,7.08000183105468,0,0.12209651888608408,1.4687492549412298,51.06999969482422,1.9914576730962348,49.9900016784668,3.3265213972642975,50.86999893188477,0.12209651888608408
8328,2020-07-14,49.86000061035156,50.38999938964844,49.209999084472656,49.86999893188477,7368900.0,-0.010125041341034757,1.2476212620480942,0.010636484643861854,36.23069795691961,40.143926415553395,1.16024390784537,2.2233494162118745,1.4400036945079222,1.094069089040147,7.2313405620306765,1.1800003051757812,-2.0313325043703685,-1.8424993515014663,-5.059878681912821,1.3748799789098882,-3.45118901670714,-0.23380968629579257,2.9059425073547303,24.548743422402598,-14.162073786579878,1.6086896652056764,7,1.2250003814697266,3.7749996185302734,3.0399999618530273,-1.25,4.5,1,0.15342955510500755,-1.541664900606102,50.36999893188477,1.4687492549412298,51.06999969482422,1.9914576730962348,49.9900016784668,0.15342955510500755
8329,2020-07-15,52.63000106811523,52.77999877929688,51.45000076293945,51.709999084472656,7332400.0,0.05555556405646289,1.1803292528492897,-92.01564288432917,54.11677837133419,41.25494090673591,-1.4362891958741244,-0.818596291294071,-1.1984854545253327,-1.8634749082141937,6.671693228359281,2.9199981689453196,-1.4694191467977333,1.0735010147094641,-1.633233452228211,3.7802354816471393,-0.27986621875937345,2.4268682481783017,-3.450000762939446,95.83339514558335,52.40877400478132,1.3533672334688363,7,-1.5450000762939382,0.24499893188477273,0.3599996566772532,-2.999999999999993,-0.9799995422363281,2,0.09690287612801951,1.2476212620480942,49.86000061035156,-1.541664900606102,50.36999893188477,1.4687492549412298,51.06999969482422,0.09690287612801951
8330,2020-07-16,53.5099983215332,53.6500015258789,52.06000137329102,52.18999862670898,7335700.0,0.01672044908908621,-1.012665807149445,1.43477918340778,59.72018409443825,42.639551345280935,-2.180300574619231,-1.875893280662794,-1.9491860152381477,-2.902893765143631,6.2496364843268015,1.5900001525878764,-1.0980767622167065,2.0049983978271513,-0.49393979041157365,4.503936586065876,0.7555293037077888,3.2544674919465137,-4.299999237060547,96.84677641075004,48.593184143195444,1.2494690941193634,7,-2.0949974060058594,-0.7149982452392578,-0.5199975967407227,-3.8799972534179688,-1.8299980163574219,3,0.06727718934294313,1.1803292528492897,52.63000106811523,1.2476212620480942,49.86000061035156,-1.541664900606102,50.36999893188477,0.06727718934294313
8331,2020-07-17,52.90999984741211,53.75,52.72999954223633,53.72999954223633,4899600.0,-0.011212829245775602,1.3720924043221376,-0.6212120336386985,63.11284954610994,44.08031365314645,-1.562796686981251,-1.3896739048495164,-1.2084005529195991,-2.4350110435809427,6.171331340140493,1.0200004577636719,-0.7786224887786233,1.431999969482419,-0.9889047677718921,3.85290470673673,0.22154760085526704,2.642452338109571,-3.5224006652832003,81.49779772697863,26.409592693704568,1.210452368627155,7,-1.4449996948242188,-0.11499977111816406,0.0800008773803711,-3.279998779296875,0.5,4,0.09374407671095963,-1.012665807149445,53.5099983215332,1.1803292528492897,52.63000106811523,1.2476212620480942,49.86000061035156,0.09374407671095963
8332,2020-07-20,51.7400016784668,52.88999938964844,51.43999862670898,52.61999893188477,5158200.0,-0.022112987569825826,1.0422572291292909,1.073167781613161,53.79203404419805,46.59767114762316,-0.5966309540365131,-0.30626056487255937,0.0652567605292802,-1.4734531070366188,5.918775800459816,1.470001220703132,-0.6914025315019288,0.3070016860961928,-2.055717803316057,2.6697211755084425,-0.8743580586099284,1.488361430802314,-2.090658447265625,55.7269181453517,-1.1400833789228884,1.1813597447061241,7,-0.27500152587890625,1.0549983978271484,1.2499990463256836,-2.1100006103515625,1.4199981689453125,0,0.14824116583160873,1.3720924043221376,52.90999984741211,-1.012665807149445,53.5099983215332,1.1803292528492897,52.63000106811523,0.14824116583160873
8333,2020-07-21,53.06999969482422,53.4900016784668,51.709999084472656,51.79999923706055,5111900.0,0.025705411156005775,-1.455174699888716,-1.443186842721263,59.022290087891676,49.350268331766586,-1.7553619186904186,-1.7039302867058694,-1.1438125162684543,-2.944480699209599,6.0086365805839685,1.7800025939941406,-0.6580584514855659,1.6244997024536119,-0.7715268738446994,4.020526278751923,0.4264864143044562,2.8225129906027675,-3.1746170574951194,70.56277485207745,11.581351794436998,1.1980132881491548,7,-1.6049995422363281,-0.27499961853027344,-0.3549995422363281,-3.4399986267089844,0.18999862670898438,1,0.08253252484081708,1.0422572291292909,51.7400016784668,1.3720924043221376,52.90999984741211,-1.012665807149445,53.5099983215332,0.08253252484081708
8334,2020-07-22,53.43999862670898,53.54999923706055,52.2400016784668,52.56999969482422,5132300.0,0.00697190378768453,1.4036649086397632,0.6850382821252906,58.27233115407566,51.94968073542812,-1.9248915443739563,-2.170234201108407,-1.3809319375764062,-3.449679958560644,5.947309868644936,1.30999755859375,-0.7307013859876008,1.9849987030029226,-0.4424530899594714,4.412450495965317,0.7712728065217291,3.198724599484116,-3.313338947619627,86.58003510840477,27.651672719111005,1.2137258964811968,7,-1.9599990844726491,-0.644998550415032,-1.0124979019164968,-3.809997558593743,0.22999954223633523,2,0.017215606423739205,-1.455174699888716,53.06999969482422,1.0422572291292909,51.7400016784668,1.3720924043221376,52.90999984741211,0.017215606423739205
8335,2020-07-23,53.38999938964844,53.93999862670898,52.9000015258789,53.6500015258789,4905100.0,-0.0009356144899964614,1.4761943687557186,-0.2988533970578506,56.240492276535115,53.38792161769229,-1.499580338254539,-2.080407208996,-1.1188458860366524,-3.574705848219068,6.067612161823225,1.0399971008300781,-0.36169554033081397,1.8419994354248033,-0.735437009258959,4.419435880108566,0.5532812130829186,3.130717657766688,-3.0459392913044496,78.00003051757841,20.650158610104164,1.288718222341882,7,-1.8150005340576172,-1.029998779296875,-0.962498664855957,-3.759998321533203,1.7000007629394531,3,-0.0325903330897378,1.4036649086397632,53.43999862670898,-1.455174699888716,53.06999969482422,1.0422572291292909,51.7400016784668,-0.0325903330897378
8336,2020-07-24,52.88999938964844,53.68000030517578,52.68000030517578,53.25,3482100.0,-0.009365049741823839,-1.5641065769396298,1.3846063558203376,50.98039333016588,54.609783429074255,-0.7982032887520063,-1.4981241094112931,-0.3459771470053852,-3.229187276892759,5.836402244884136,1.0,-0.054495542767639904,1.240999412536624,-1.3824717906493547,3.8644706157226025,-0.07073618905636181,2.5527350141296097,-2.2582642090352536,58.0000305175784,4.799056507786183,1.3117356015929886,7,-1.3150005340576172,-0.9200000762939453,-0.46249866485595703,-3.259998321533203,1.9000015258789062,4,-0.02287765359115268,1.4761943687557186,53.38999938964844,1.4036649086397632,53.43999862670898,-1.455174699888716,53.06999969482422,-0.02287765359115268
8337,2020-07-27,52.08000183105469,52.66999816894531,51.68999862670898,52.599998474121094,3439300.0,-0.015314758327493627,1.9697134335949906,1.4444326707074133,55.460770238025106,56.746458126974865,0.31275671913800807,-0.5144556754960234,0.7102138530678843,-2.6064550336786496,5.65868149799909,1.2000007629394602,0.3105442420095983,0.3040018081665039,-2.1285693161266295,2.7365729324596373,-0.9122837539800628,1.5202873703130706,-1.183605574753841,17.33347574869823,-36.95836044404338,1.216285562146567,7,0.6099967956542898,-0.11000251770019531,0.34749889373779297,-1.5500011444091797,3.1899986267089844,0,0.025537595422363335,-1.5641065769396298,52.88999938964844,1.4761943687557186,53.38999938964844,1.4036649086397632,53.43999862670898,0.025537595422363335
8338,2020-07-28,51.77999877929688,52.47999954223633,51.7400016784668,52.0,3837300.0,-0.005760427058566608,-3.93339436942092,0.42308200184865924,53.80753536100967,56.71209779249436,1.0211363190831548,-0.1421969338606317,1.1796622249435913,-2.4542516411464845,5.247253306173681,0.7399978637695312,0.4913310466124301,-0.046501159667961645,-2.432629353144165,2.3396270338082417,-1.2395652564060669,1.1465629370701436,-0.6401143333633854,4.000006781684659,-51.35680093129774,1.193064096738103,7,0.9099998474120952,-0.44499969482422586,0.2675018310546804,-1.2499980926513743,4.950000762939446,1,0.026651237942226347,1.9697134335949906,52.08000183105469,-1.5641065769396298,52.88999938964844,1.4761943687557186,53.38999938964844,0.026651237942226347
8339,2020-07-29,52.599998474121094,52.97999954223633,51.79999923706055,51.93000030517578,3927700.0,0.015836224684347977,-1.537634232179627,-3.04542932445564,60.97560740854104,56.85158927183912,0.21951784122383344,-0.8448446405160297,0.45863369320466063,-3.4026564348964854,4.79586821656712,1.200000762939446,0.8190334298719932,0.6714986801147447,-1.6604685850725645,3.003465945302054,-0.49448495247891344,1.8374823127084028,-1.2361048937255603,40.444437662760734,-18.43122166490106,1.1659836325936552,7,0.09000015258788352,-1.2649993896484375,-0.3399982452392578,-2.069997787475586,2.920001983642578,2,0.012547525980192376,-3.93339436942092,51.77999877929688,1.9697134335949906,52.08000183105469,-1.5641065769396298,52.88999938964844,0.012547525980192376
8340,2020-07-30,51.599998474121094,52.0099983215332,51.02000045776367,51.88999938964844,4473200.0,-0.019011407395610358,2.7358495998157424,-0.43283837026577693,52.243857879956764,55.643923531155444,1.0282204634259813,0.19840628154519635,1.5319063793558314,-2.5164647469552364,5.0016536456285285,1.5799980163574219,1.2494256019377303,-0.34950122833252095,-2.6605584258000334,1.9615559691349915,-1.5050298270662807,0.8060273704012388,2.3400001525878835,21.80443795595315,-36.66392803253598,1.155528598733758,7,0.8800010681152344,-0.2649993896484375,1.8950023651123047,-1.069997787475586,3.5800018310546875,3,0.04011627434179843,-1.537634232179627,52.599998474121094,-3.93339436942092,51.77999877929688,1.9697134335949906,52.08000183105469,0.04011627434179843
8341,2020-07-31,51.9900016784668,52.040000915527344,50.91999816894531,51.540000915527344,5125600.0,0.007558201858112401,3.0727429098551107,-1.5517218699850044,57.04349487536545,56.00519695684071,0.5520449452922946,-0.18202732745048422,1.2021980781624961,-3.031458530039714,5.350000963757067,1.1200027465820312,1.219613673441188,0.02850189208984233,-2.2806852852902466,2.3376890694699313,-1.1260916966002057,1.1830954807798904,1.891596984863277,51.94188331108095,-8.371060363130972,1.1545935886900447,7,0.43999671936035156,-0.6550025939941406,1.5049991607666016,-1.460000991821289,3.30999755859375,4,0.059626820043074735,2.7358495998157424,51.599998474121094,-1.537634232179627,52.599998474121094,-3.93339436942092,51.77999877929688,0.059626820043074735
8342,2020-08-03,51.88999938964844,52.16999816894531,51.040000915527344,52.02000045776367,5617000.0,-0.0019234907788006073,4.255844075194506,-0.2888907726868139,59.152387058781464,56.01965217582847,0.7549534036825065,-0.14871899800928645,1.2513555327006998,-3.020614776702473,5.628611155497467,1.1299972534179688,1.0170478042719822,-0.034000396728515625,-2.3210470485405423,2.253046255083511,-1.1775237226345254,1.1095229291774942,1.8731352539062485,47.08740650757291,-17.016255757057635,1.1435233259060125,8,0.5399990081787109,-0.5550003051757812,1.7900009155273438,-1.3599987030029297,2.8699989318847656,0,0.055887484293503986,3.0727429098551107,51.9900016784668,2.7358495998157424,51.599998474121094,-1.537634232179627,52.599998474121094,0.055887484293503986
8343,2020-08-04,53.27999877929688,53.27999877929688,51.75,51.7599983215332,6781900.0,0.026787423511239083,1.01315568226592,-11.692215147158128,53.34705472620015,55.472399239397845,-0.6728861376846638,-1.4159955640904656,-0.14569335711465925,-4.392800398737755,5.583271376911084,1.529998779296882,0.8357369126286756,1.231999015808114,-1.0673419647610771,3.531339996377305,0.08232852552352199,2.381669506092706,0.3694104052734275,100.0,38.26129728006029,1.1496704902845944,8,-0.8500003814697337,-1.9449996948242259,0.2700023651122976,-2.7499980926513743,0.8300018310546804,1,0.037349882208331575,4.255844075194506,51.88999938964844,3.0727429098551107,51.9900016784668,2.7358495998157424,51.599998474121094,0.037349882208331575
8344,2020-08-05,53.540000915527344,53.66999816894531,52.83000183105469,53.47999954223633,7296200.0,0.0048799200860998315,4.250044704059128,0.03947457580328196,50.16503076727451,54.797347960591104,-1.025000976244506,-1.5449205752128705,-0.4707987425959175,-4.668583402787853,5.367685960925606,0.839996337890625,0.8981491804395958,1.3585010528564467,-0.9627979680950745,3.679800073807968,0.1978515423806897,2.5191505633322038,-2.6200027465820312,95.2728271484375,36.40634909312979,1.1606495104757601,8,-1.2400016784667969,-1.980001449584961,-0.5425004959106445,-3.010000228881836,0.6100006103515554,2,0.05958159454912981,1.01315568226592,53.27999877929688,4.255844075194506,51.88999938964844,3.0727429098551107,51.9900016784668,0.05958159454912981
8345,2020-08-06,53.40999984741211,53.9900016784668,53.08000183105469,53.209999084472656,6582300.0,-0.002428111055140736,-2.956561761413111,3.333269756500731,52.90023109446374,55.01066326773532,-0.9966755720844063,-1.2074724843252866,-0.4084315103686862,-4.38730495097947,4.887978783762853,0.9099998474121094,0.764702176167404,1.0575000762939482,-1.0807120142421098,3.195712166830006,-0.011605968974080838,2.126606121561977,-2.435001678466797,81.10745381053029,24.066678136449184,1.0691060452680288,8,-0.9549999237060547,-1.8249988555908203,-0.6075000762939453,-2.8799991607666016,2.0600013732910227,3,0.03950572208162617,4.250044704059128,53.540000915527344,1.01315568226592,53.27999877929688,4.255844075194506,51.88999938964844,0.03950572208162617
8346,2020-08-07,55.45000076293945,55.7599983215332,53.29999923706055,53.58000183105469,7407300.0,0.03819511180219903,-1.0246871718070802,9.349958992160827,69.54687532660066,56.57578605535482,-2.945055758141585,-3.059365258698442,-2.4547478810801806,-6.285942201648375,4.835968854456944,2.4599990844726562,0.6635537166164269,2.8785009384155273,0.42012096412997835,5.336880912701076,1.6493109512727528,4.107690925558302,-4.354402453613282,93.43225150506862,34.72885267036823,1.2291899871427763,8,-2.1100025177001953,-2.980001449584961,-2.647500991821289,-4.920000076293945,1.4099998474121094,4,-0.004869259766433265,-2.956561761413111,53.40999984741211,4.250044704059128,53.540000915527344,1.01315568226592,53.27999877929688,-0.004869259766433265
8347,2020-08-10,56.52000045776367,56.56999969482422,55.54999923706055,55.7400016784668,5072300.0,0.019296657891831215,1.3181900938938644,0.4171118849307132,68.68904703315566,58.22928735225993,-3.709055101376002,-3.841978800255397,-3.476205583164244,-7.180415619299083,5.223675279563202,1.1199989318847656,0.6303569892097016,3.641000556945798,0.8289895665751033,6.453011547316493,2.2349950617604506,5.047006052131145,-5.144538147705077,98.96267136460118,40.03436594026211,1.406005495185346,8,-2.7750015258789062,-3.645000457763672,-4.082500457763672,-5.989999771118164,0.7999992370605469,0,-0.021585300969960364,-1.0246871718070802,55.45000076293945,-2.956561761413111,53.40999984741211,4.250044704059128,53.540000915527344,-0.021585300969960364
8348,2020-08-11,57.5099983215332,58.43999862670898,56.66999816894531,57.31999969482422,7566400.0,0.017515885629005634,-1.3758368642711665,0.24358836417700222,70.65988412622195,59.30531809866892,-4.247439357140401,-4.458038388598048,-4.423532489952237,-8.00012220688582,5.521194843699268,1.9199981689453054,0.7538195181049403,4.248498535156251,1.1040516670505696,7.392945403261933,2.676275101103414,5.820721969209089,-5.718973020693362,83.42244498435032,26.835580988910685,1.5722234340528394,8,-2.8299999237060547,-3.6999988555908203,-5.072498321533203,-6.979997634887695,-1.5699996948242259,1,-0.047817772218058496,1.3181900938938644,56.52000045776367,-1.0246871718070802,55.45000076293945,-2.956561761413111,53.40999984741211,-0.047817772218058496
8349,2020-08-12,57.72999954223633,58.09000015258789,56.58000183105469,57.77999877929688,5132600.0,0.0038254430033735076,3.507444331205839,-0.2631557813159167,71.65666990902986,61.46229721301038,-4.093722177745455,-4.507470483664555,-4.629986783771557,-7.978484586420322,6.567498102178964,1.5099983215332031,0.8994756380837572,4.2134998321533175,0.507628410511856,7.919371253794779,2.3605641213325868,6.066435542974048,-5.274076908809576,86.75374050506349,31.517445149379554,1.8529357108207294,8,-3.0500011444091797,-3.9200000762939453,-5.482499122619629,-7.19999885559082,-1.7099990844726562,2,-0.06270568093866535,-1.3758368642711665,57.5099983215332,1.3181900938938644,56.52000045776367,-1.0246871718070802,55.45000076293945,-0.06270568093866535
8350,2020-08-13,57.11000061035156,57.61000061035156,56.66999816894531,57.36999893188477,4584300.0,-0.010739631678520323,1.5405413764839913,5.200045777065093,70.80867011619397,62.99176112865799,-2.916651503240338,-3.798701278016047,-4.032380236654532,-7.108258941202706,7.3300020573839415,1.0600013732910156,1.1019940767468697,3.4135007858276367,-0.625760476710937,7.4527620483662105,1.3938701545583498,5.433131417096924,-4.055670377596584,74.1245491383534,18.443152049461176,2.019630631269285,8,-2.3700008392333984,-3.3000011444091797,-4.862500190734863,-6.579999923706055,-2.94000244140625,3,-0.05182978555136175,3.507444331205839,57.72999954223633,-1.3758368642711665,57.5099983215332,1.3181900938938644,56.52000045776367,-0.05182978555136175
8351,2020-08-14,57.86999893188477,58.349998474121094,56.68000030517578,57.04999923706055,4926600.0,0.013307622367551675,-1.1410266442349075,-3.15386534031715,78.69173753844473,65.1628000708428,-3.07860616598969,-4.393303236041376,-4.793183835793322,-7.67941028317459,8.192022365788688,1.6699981689453125,1.1814401073142378,3.925499153137217,-0.5009448964050378,8.351943202679472,1.7122771283660896,6.138721177908344,-4.277101859734394,80.27682300328979,18.929039746208616,2.213222024771126,8,-2.7749996185302805,-4.045000076293952,-5.6224985122680735,-7.339998245239265,-3.9899978637695455,4,-0.041472226636923404,1.5405413764839913,57.11000061035156,3.507444331205839,57.72999954223633,-1.3758368642711665,57.5099983215332,-0.041472226636923404
8352,2020-08-17,59.40999984741211,59.540000915527344,57.709999084472656,59.0,8039400.0,0.026611386624354028,4.462675859870073,0.49999999999999567,83.6716560727223,68.53220022045637,-3.843948251705754,-5.61722264475155,-6.394449721950039,-9.06823212384387,9.732917064430776,1.8300018310546875,1.5351790337260667,5.082000160217284,0.1586055585317041,10.005394761902863,2.6203028593744975,7.54369746106007,-5.332392619805873,95.6080706647112,25.89058195789835,2.461697300842788,8,-3.2249984741210938,-5.034999847412109,-7.16249942779541,-8.879999160766602,-6.540000915527337,0,-0.04292205426039275,-1.1410266442349075,57.86999893188477,1.5405413764839913,57.11000061035156,3.507444331205839,57.72999954223633,-0.04292205426039275
8353,2020-08-18,57.45000076293945,59.0099983215332,57.36999893188477,59.0099983215332,7841000.0,-0.032991063617348826,1.1025666105872596,-3.8048735101740805,69.44667333754062,70.67460495048594,-1.3748040577320921,-3.4912588269463214,-4.524912182146402,-7.0288689569334935,11.09047328762212,2.0400009155273366,1.7861549764422477,2.90300102233887,-2.1721028072833235,7.978104851961064,0.36544910752777326,5.440552937149967,-2.7169062927826815,29.391864897815058,-42.209697300736096,2.537551914811098,8,-1.1399993896484375,-3.075000762939453,-5.090000152587891,-6.920000076293945,-4.619998931884766,1,-0.002262855811815734,4.462675859870073,59.40999984741211,-1.1410266442349075,57.86999893188477,1.5405413764839913,57.11000061035156,-0.002262855811815734
8354,2020-08-19,54.36000061035156,54.81000137329102,52.2400016784668,54.0099983215332,31932000.0,-0.05378590272502182,3.111986962930376,-0.22436079267576978,59.478025936788185,71.40547104407754,2.0604205638006974,-0.34656925849404274,-1.5251041333010065,-3.8581453121307803,11.461169822194655,5.209999084472656,1.9782242794611236,-0.23299922943115092,-5.282468648414522,4.81647018955222,-2.757733938922833,2.291735480060531,5.180000305175781,29.041084293844595,-46.841144529008375,2.5247347094916845,8,1.5300006866455078,0.8699989318847656,-2.0,-3.8299999237060547,-1.1800003051757812,2,0.02906545251319481,1.1025666105872596,57.45000076293945,4.462675859870073,59.40999984741211,-1.1410266442349075,57.86999893188477,0.02906545251319481
8355,2020-08-20,51.6500015258789,53.65999984741211,51.52999877929688,53.36999893188477,17300400.0,-0.049852815563740216,-1.1734672627446792,-4.914246166254359,48.99289060700912,69.12169496412292,5.022699798176241,2.3467066473633693,1.1074530925084503,-1.0943370886199517,11.763967896737093,2.8300018310546804,2.107713453539297,-2.8559984207153377,-8.050612454850281,2.3386156134196057,-5.453305437782809,-0.258691403647866,7.743999404907235,1.49816123068465,-74.21453553989336,2.597307017067472,8,3.8849983215332102,3.579998016357429,0.3299989700317454,-1.1200008392333913,3.9499969482421946,3,0.08460791486511798,3.111986962930376,54.36000061035156,1.1025666105872596,57.45000076293945,4.462675859870073,59.40999984741211,0.08460791486511798
8356,2020-08-21,51.68000030517578,53.2400016784668,51.6500015258789,51.97999954223633,13732800.0,0.0005808088753269658,-7.833412806900116,0.17441842412843872,49.37537443494363,66.97573134209938,4.918970030780621,2.3414576073379294,1.0680759391732124,-1.0739574992106782,12.19197255498118,1.5900001525878977,2.2698342200459862,-2.7654996871948256,-8.066456549404307,2.535457175014656,-5.41597811829957,-0.11502125609008118,7.399440539550781,1.8726777262695018,-74.2610948060854,2.6504784311047422,8,3.854999542236328,3.549999237060547,0.4250001907348633,-1.1499996185302734,2.479999542236328,4,0.04818107293084051,-1.1734672627446792,51.6500015258789,3.111986962930376,54.36000061035156,1.1025666105872596,57.45000076293945,0.04818107293084051
8357,2020-08-24,53.40999984741211,53.4900016784668,51.52000045776367,51.52000045776367,11757000.0,0.03347522314281148,-1.0846580496193374,-6.300013987258879,50.37901191097672,64.72230109596101,3.0188925235479545,0.7549117586025389,-0.6449449842132893,-2.692072115243377,12.726390369213853,1.970001220703125,2.4711395292201104,-1.1020000457763643,-6.310574284959124,4.106574193406395,-3.7062871653677476,1.502287073815019,5.367463314697268,25.233643907840147,-45.903287909007034,2.604287119591381,8,2.1200008392333984,1.8199996948242188,-1.2799997329711914,-2.8799991607666016,2.2400016784667898,0,0.008799873095785005,-7.833412806900116,51.68000030517578,-1.1734672627446792,51.6500015258789,3.111986962930376,54.36000061035156,0.008799873095785005
8358,2020-08-25,53.15999984741211,53.959999084472656,53.04999923706055,53.18000030517578,7907200.0,-0.004680771404497852,-6.5832790272590005,-0.010582256202417187,48.8914785116089,62.19283538513646,2.8909709781889603,1.173779180235229,-0.38503461414275364,-2.3172523472084094,13.263975068096274,0.9099998474121094,2.321348245322582,-1.4210000991821303,-6.512432955393088,3.670432757028827,-3.966716527287609,1.1247163289233484,5.182015552436525,49.84799189290084,-17.482604795213284,2.5457164281054774,8,2.3700008392333984,2.0699996948242188,-1.0299997329711914,-2.6299991607666016,3.920001983642578,1,-0.005455246733629404,-1.0846580496193374,53.40999984741211,-7.833412806900116,51.68000030517578,-1.1734672627446792,51.6500015258789,-0.005455246733629404
8359,2020-08-26,53.2599983215332,53.79999923706055,52.81999969482422,53.02000045776367,8857500.0,0.0018810849211461367,-2.0625014901175405,-11.999618539004388,49.56165520919309,59.832055951025254,2.3358628924528873,1.1865990145185137,-0.5688582886626818,-2.2453953119869468,13.914400468400185,0.9799995422363281,2.096708102246943,-1.354001617431642,-6.399722451308499,3.6917192164452146,-3.8768620343700704,1.1688587995067863,4.672696181790336,71.31142799520347,5.487078739483522,2.5228604169384274,8,2.2700023651123047,1.970001220703125,-1.1299982070922852,-2.7299976348876953,4.370002746582024,2,-0.008073535561954115,-6.5832790272590005,53.15999984741211,-1.0846580496193374,53.40999984741211,-7.833412806900116,51.68000030517578,-0.008073535561954115
8360,2020-08-27,53.66999816894531,54.459999084472656,53.4900016784668,53.709999084472656,7639700.0,0.007698082244331328,-3.850061036087587,-0.16667196490447278,44.25063461267865,56.00526673705125,1.5495326577691415,0.9904085050081477,-1.0270871502698071,-2.5616416501561474,14.452145942656081,1.2000007629394531,1.744782465503107,-1.047501754760745,-5.9146712241671935,3.8196677146457034,-3.4810864894639693,1.3860829799424792,3.877934691644633,73.12920800879196,10.351056777048044,2.433584734703226,8,1.8600025177001953,1.5600013732910156,-1.5324983596801758,-3.1399974822998047,3.8500022888183594,3,-0.009129828218497171,-2.0625014901175405,53.2599983215332,-6.5832790272590005,53.15999984741211,-1.0846580496193374,53.40999984741211,-0.009129828218497171
8361,2020-08-28,55.09000015258789,55.22999954223633,53.52000045776367,53.790000915527344,6161900.0,0.02645802183880508,1.1645585206682005,-32.499237078008775,45.483257015262176,51.76211128622234,-0.34227659693806345,-0.19546297665448975,-2.4446726398716834,-3.887782348050706,15.0994371645856,1.7099990844726562,1.3626906307592392,0.21750030517578267,-4.478374004412352,4.913374614763917,-2.1304368496182846,2.56543745996985,2.0962567638324785,96.22643061464967,36.45458869040763,2.3479371547940664,8,0.17499923706054688,0.1399993896484375,-3.122500419616699,-4.559999465942383,1.5200004577636719,4,0.009257548014532935,-3.850061036087587,53.66999816894531,-2.0625014901175405,53.2599983215332,-6.5832790272590005,53.15999984741211,0.009257548014532935
8362,2020-08-31,54.790000915527344,55.83000183105469,54.7599983215332,55.13999938964844,7453800.0,-0.005445620552361752,-4.219482694454782,-0.2692297534823805,41.017178992753344,48.60327858124598,-0.8566260428598369,0.3509290573663293,-2.119580342881129,-3.533513584127533,15.955289426086694,1.0700035095214844,0.9970594558871682,-0.22749900817871094,-4.709847204453631,4.254849188096209,-2.4686731063161673,2.0136750899587454,2.056280613373623,65.44849908878227,8.31022088553543,2.2411740981374595,8,-1.114999771118164,0.4399986267089844,-3.0175018310546875,-4.260000228881836,3.5699996948242188,0,-0.011498467924586087,1.1645585206682005,55.09000015258789,-3.850061036087587,53.66999816894531,-2.0625014901175405,53.2599983215332,-0.011498467924586087
8363,2020-09-01,55.27000045776367,55.27999877929688,53.90999984741211,54.59000015258789,5863300.0,0.008760714258362112,2.9142997275203766,-1.942866485013624,42.01298681996803,46.66271867937707,-1.8756200944028478,0.029154307067585705,-2.5741946596681586,-3.951111338189449,16.657270930861515,1.3699989318847727,0.4537548064689645,0.15300045013427876,-4.254677214647906,4.560678114916463,-2.0508383822568135,2.356839282525371,1.2567042068690597,81.39531641687387,26.84641191863735,2.2038388323910927,9,-1.5949993133544922,-0.04000091552734375,-2.9400014877319336,-4.739999771118164,3.029998779296875,1,0.006875358512175467,-4.219482694454782,54.790000915527344,1.1645585206682005,55.09000015258789,-3.850061036087587,53.66999816894531,0.006875358512175467
8364,2020-09-02,56.72999954223633,56.90999984741211,55.2599983215332,55.4000015258789,9769000.0,0.02641576031084636,-1.0496857029804314,1.9558785580450913,48.830045543837684,46.64462478346913,-3.312416553776835,-1.243351780166364,-4.00518212932441,-5.324256786692992,17.45199214249913,1.6500015258789062,-0.3348540106734248,1.4534996032714815,-2.9447594586319568,5.85175866517492,-0.7456299276802341,3.652629134223197,-5.209999084472656,94.73683036411417,40.901702749036566,2.199129530951718,9,-2.5149993896484375,-1.5,-4.717500686645508,-6.19999885559082,1.4599990844726491,2,0.006169615576283816,2.9142997275203766,55.27000045776367,-4.219482694454782,54.790000915527344,1.1645585206682005,55.09000015258789,0.006169615576283816
8365,2020-09-03,55.52000045776367,57.04999923706055,55.18000030517578,57.0099983215332,7709000.0,-0.0213290868012751,1.3821647074831254,-1.1203008165758823,42.95985858416859,45.93178968893857,-1.6715042594971194,0.1400065117380933,-2.7241843048196728,-4.071400582959313,18.14071131055923,1.8699989318847656,-0.8856593397779591,0.13800048828125,-4.172088238764417,4.448089215326917,-2.0170438752415834,2.2930448518040834,-3.8922000122070344,56.65724338857622,5.91206774970648,2.155044363522832,9,-1.2350006103515625,-0.29000091552734375,-3.5075016021728516,-4.4850006103515625,2.4500007629394602,3,0.038004333446587824,-1.0496857029804314,56.72999954223633,2.9142997275203766,55.27000045776367,-4.219482694454782,54.790000915527344,0.038004333446587824
8366,2020-09-04,55.18000030517578,56.06999969482422,54.209999084472656,55.88999938964844,6807100.0,-0.006123922006206484,2.47663764643807,0.4765101358443806,36.346025928623035,44.372569024232604,-0.8748142037122122,0.4835327421455773,-2.294395380455029,-3.659268699564784,17.81031012451345,1.8600006103515625,-1.1103143877274988,-0.18849964141845987,-4.499382875144313,4.1223835923073935,-2.343941258281383,1.9669419754444633,-3.335311907958989,40.44588231292187,-4.433408028396258,2.1554416168629262,9,-0.24500083923339844,0.049999237060546875,-3.272500991821289,-1.6749992370605469,2.2099990844726562,4,0.04240667161374412,1.3821647074831254,55.52000045776367,-1.0496857029804314,56.72999954223633,2.9142997275203766,55.27000045776367,0.04240667161374412
8367,2020-09-08,55.29999923706055,55.70000076293945,54.38999938964844,54.6500015258789,7827400.0,0.0021746816096612775,-1.2393147902409123,-0.9154909145614267,42.12453301377429,43.62068619113987,-0.7806125618242206,0.2819012694530443,-2.2784835214098322,-3.6763262610447924,17.11384612318315,1.3100013732910156,-0.9292860460300858,-0.007500648498535156,-4.284168349837145,4.269167052840075,-2.14583449916784,2.13083320217077,-3.2470984062500037,44.26750509031358,-2.4646416449963198,2.138333850669304,9,-0.36499977111816406,-0.009998321533203125,-3.4175004959106445,-1.7949981689453125,2.1100006103515625,1,0.023688994418884057,2.47663764643807,55.18000030517578,1.3821647074831254,55.52000045776367,-1.0496857029804314,56.72999954223633,0.023688994418884057
8368,2020-09-09,54.7599983215332,55.31999969482422,54.459999084472656,55.08000183105469,6996100.0,-0.009764935316046941,1.150003576282097,-0.492314825139525,51.801792358710934,43.86959031886407,0.011416555892878932,0.6380276443375621,-1.6456971148753397,-3.0878512012873784,15.66676807977009,0.8600006103515625,-0.7453509036143728,-0.41000156402587606,-4.563569341341605,3.743566213289853,-2.4867854526837405,1.6667823246319884,-2.5072135544726564,19.36616927852527,-28.380876349024994,2.0767838886578645,9,0.5100021362304688,0.7700023651123047,-2.877499580383301,-1.1249980926513672,2.6500015258789062,2,0.06574146090509903,-1.2393147902409123,55.29999923706055,2.47663764643807,55.18000030517578,1.3821647074831254,55.52000045776367,0.06574146090509903
8369,2020-09-10,54.11000061035156,55.56999969482422,53.91999816894531,55.040000915527344,9039900.0,-0.011869936652756263,-1.5190763227628783,2.9062190804296257,63.60619973162068,46.020208665413186,0.8880554487693715,1.0571177586183182,-0.9017839731379809,-2.3616906851765123,14.086954359610726,1.6500015258789062,-0.7105406581304692,-0.8789993286132827,-4.87537599521621,3.1173773379896446,-2.8771876619147463,1.119189004688181,-1.6653272644910189,6.070363468618946,-45.563569638099096,1.998188333301465,9,1.1749992370605469,1.4200000762939453,-2.22750186920166,-0.47500038146972656,2.5400009155273366,3,0.07743482867208495,1.150003576282097,54.7599983215332,-1.2393147902409123,55.29999923706055,2.47663764643807,55.18000030517578,0.07743482867208495
8370,2020-09-11,54.1500015258789,54.7599983215332,53.54999923706055,54.52000045776367,4841100.0,0.0007392518032920403,1.8470745576045347,0.3978481833023038,63.64642248657687,48.038338162225934,1.0318091781672791,0.8263588783246192,-0.8654557878920599,-2.296740106986654,12.343328823481285,1.2099990844726562,-0.6139380881658951,-0.6909984588623104,-4.574284383020483,3.1922874652958626,-2.632641420941397,1.2506445032167761,-1.5211151443703557,23.8096103105796,-32.70937504329157,1.9416429620790867,9,1.1499977111816477,1.3799991607666087,-2.2200021743774343,-0.5150012969970632,0.9799995422363281,4,0.07460751591852333,-1.5190763227628783,54.11000061035156,1.150003576282097,54.7599983215332,-1.2393147902409123,55.29999923706055,0.07460751591852333
8371,2020-09-14,55.47000122070313,55.66999816894531,54.52999877929688,54.709999084472656,4484100.0,0.024376724979285447,-1.0357082036226042,-2.054065757322673,61.92131034918188,50.36101942405133,-0.25548579071973876,-0.7195535075817858,-2.110589734641664,-3.508316274285626,10.404301754767204,1.5199966430664134,-0.49200851422416747,0.7490011215210046,-2.8801898549913787,4.378192098033388,-1.0655943667351906,2.5635966097772,-2.664270324972506,89.30235446496724,27.635212167434624,1.8145954882561932,9,-0.17000198364258523,0.05999946594237571,-3.4500007629394602,-1.8350009918212962,-0.5400009155273509,0,0.045069405894783365,1.8470745576045347,54.1500015258789,-1.5190763227628783,54.11000061035156,1.150003576282097,54.7599983215332,0.045069405894783365
8372,2020-09-15,56.86000061035156,57.25,55.81999969482422,56.2599983215332,7179500.0,0.02505857867422656,1.0724626063207827,0.789474476735424,68.91616905904476,53.35026189505986,-1.4762166217018802,-2.4352438566181434,-3.4367196224205117,-4.770489655265358,8.218699143630886,1.779998779296868,-0.2457523554967338,2.266500473022461,-0.80547330278484,5.338474248829762,0.7305135851188069,3.802487360926115,-3.8844989809677415,89.45947812890168,25.210978754610807,1.5359868879036518,9,-1.460000991821289,-1.3299999237060547,-3.9550018310546875,-3.2250003814697266,-1.8800010681152344,1,0.009321118072594281,-1.0357082036226042,55.47000122070313,1.8470745576045347,54.1500015258789,-1.5190763227628783,54.11000061035156,0.009321118072594281
8373,2020-09-16,57.31999969482422,58.1500015258789,56.91999816894531,57.22999954223633,5704000.0,0.00809002953807414,-2.464784040661263,0.14999968210977385,70.0197393740508,55.70467232063909,-1.8046174199281353,-3.062497501458786,-3.7668693449609805,-5.10363992106894,6.312638044654115,1.2900009155273366,-0.09836317433093456,2.732999610900876,-0.31397361287555725,5.779972834677309,1.2095129990126594,4.256486222789093,-4.088028163203425,81.95649091148842,17.8329996742971,1.5234866118882173,9,-1.4699993133544922,-1.789999008178711,-4.010000228881836,-3.684999465942383,-1.2999992370605469,2,0.001570135259369554,1.0724626063207827,56.86000061035156,-1.0357082036226042,55.47000122070313,1.8470745576045347,54.1500015258789,0.001570135259369554
8374,2020-09-17,55.93999862670898,57.18999862670898,55.5099983215332,56.59000015258789,4683700.0,-0.024075385126700377,-1.2251628191330703,-7.222226931717113,60.216026608808654,57.62202432337687,-0.6129175877093829,-1.6422571499323553,-2.2726340799789924,-3.632108089744399,6.957542377817687,1.8100013732910156,0.13162530218452417,1.273998641967765,-1.8295977196286373,4.377595003564167,-0.2777995388304362,2.825796822765966,-2.3145846955475378,51.9564826186722,-10.57229707058221,1.5517981807982009,9,-0.08999824523925071,-0.40999794006346946,-1.6949996948242116,-2.3049983978271413,1.0800018310546946,3,0.026278177633012545,-2.464784040661263,57.31999969482422,1.0724626063207827,56.86000061035156,-1.0357082036226042,55.47000122070313,0.026278177633012545
8375,2020-09-18,56.02000045776367,56.7400016784668,55.47000122070313,55.72000122070313,6571800.0,0.0014301364501017044,-2.1750041723291518,-0.46153620432642745,54.759470955580035,59.667962659705424,-0.6867553741608248,-1.4525566844157325,-2.2067475422000626,-3.6391436483620083,7.38879337233163,1.2700004577636648,0.32427775611727583,1.135500526428224,-1.6755940469961033,3.9465950998525514,-0.2700467602839396,2.5410478131403877,-2.032619519024834,41.16023613168912,-16.399385414358406,1.405547286712165,9,-0.1700000762939453,-0.48999977111816406,-1.7750015258789062,-2.385000228881836,-1.0200004577636719,4,0.011246002552074641,-1.2251628191330703,55.93999862670898,-2.464784040661263,57.31999969482422,1.0724626063207827,56.86000061035156,0.011246002552074641
8376,2020-09-21,54.16999816894531,55.15999984741211,53.349998474121094,55.15999984741211,7933000.0,-0.03302396061587276,2.65656223147852,-3.3000139872589567,47.261471893565904,60.23873364634894,1.12300774993016,0.6256311462826716,-0.26416306148398405,-1.7653115187080175,7.595345438218184,2.670001983642578,0.23180970573870496,-0.8390016555786133,-3.2437071644033324,1.5657038532461058,-2.041354409990973,0.3633510988337463,3.9800033569335866,17.083316114224704,-37.8476028579375,1.2023527544123591,9,1.5800018310546875,1.3600025177001953,0.10500144958496094,-0.5349979400634766,-0.03999710083008523,0,0.01772204045818615,-2.1750041723291518,56.02000045776367,-1.2251628191330703,55.93999862670898,-2.464784040661263,57.31999969482422,0.01772204045818615
8377,2020-09-22,53.88000106811523,54.61000061035156,53.2400016784668,54.16999816894531,5915000.0,-0.005353463367778644,1.3418745455790342,0.29292586784216373,43.75561665470501,59.34471412368161,1.3302895638096928,1.004127070611439,0.13952185319919153,-1.4131707436665693,7.953856035073367,1.3699989318847656,0.33670414323671594,-1.1524988174438562,-3.4999132061125735,1.1949155712248611,-2.3262060117782113,0.021208376890498926,4.174000396728516,13.03461119221323,-36.95633082250097,1.173707194334358,9,1.8150005340576243,1.6499996185302805,0.579998016357429,-0.24500083923339133,-2.5300025939941335,1,0.019487736010493917,2.65656223147852,54.16999816894531,-2.1750041723291518,56.02000045776367,-1.2251628191330703,55.93999862670898,0.019487736010493917
8378,2020-09-23,52.86999893188477,54.90999984741211,52.709999084472656,54.43999862670898,5962200.0,-0.018745399335712842,-1.3280438871979525,5.413846174083296,31.92883661023444,55.82500711019426,2.2842105141728695,2.0989008358294754,1.2702607723100883,-0.3334934447245175,8.499778872193623,2.200000762939453,0.5604296315875388,-2.148000907897945,-4.547129343407896,0.25112752761200596,-3.3475651256529204,-0.9484366901429695,4.991442541503893,3.57142553037512,-39.07573118878181,1.1995642177549741,9,2.5600013732910085,2.3950004577636648,2.410001754760735,1.2650012969970632,-1.1399993896484446,2,0.03990922362359006,1.3418745455790342,53.88000106811523,2.65656223147852,54.16999816894531,-2.1750041723291518,56.02000045776367,0.03990922362359006
8379,2020-09-24,52.83000183105469,53.540000915527344,51.79999923706055,52.56999969482422,4563400.0,-0.0007565179050148529,1.0714301933233727,-0.16560648838825515,35.856997363405966,52.737293207619715,2.373102602448043,2.218790494973419,1.343720160927262,-0.21456448674443607,9.27123391034423,1.7400016784667969,0.6455449386111738,-2.1664981842041016,-4.638559034961837,0.30556266655363373,-3.4025286095829728,-0.9304677588252304,4.722353098999015,20.85024463471589,-19.19752938961633,1.2360304253788679,9,2.144998550415039,2.0049991607666016,2.5124988555908203,1.3049983978271484,-2.0300025939941406,3,0.060382330421079544,-1.3280438871979525,52.86999893188477,1.3418745455790342,53.88000106811523,2.65656223147852,54.16999816894531,0.060382330421079544
8380,2020-09-25,53.18000030517578,53.4000015258789,52.11000061035156,52.459999084472656,5954200.0,0.006624994548369623,1.2241324879640254,2.7692127116406,39.49579461534456,50.245569237193344,2.090922366145513,1.9291067078915773,1.0035716253043603,-0.4902990663403841,9.824942612769705,1.2900009155273366,0.618131723091075,-1.7919998168945312,-4.328292685170332,0.7442930513812698,-3.060146251032428,-0.5238533827566343,3.9121661694384713,41.07145289985059,1.0296695402815033,1.2681464341378998,9,1.7950000762939453,1.6550006866455078,2.380000114440918,0.9549999237060547,-1.4399986267089844,4,0.07220759929582332,1.0714301933233727,52.83000183105469,-1.3280438871979525,52.86999893188477,1.3418745455790342,53.88000106811523,0.07220759929582332
8381,2020-09-28,55.599998474121094,55.88000106811523,54.0099983215332,54.06000137329102,7808200.0,0.04550579456671766,-1.2804866985953016,2.1388812359598086,51.26903274799333,48.28477631374319,-0.34497419061911927,-0.4750823523558765,-1.3589102271239781,-2.813383358976367,9.813117506536097,2.700000762939446,0.5712315743532486,0.6024984359741197,-1.9489991716650437,3.153996043613283,-0.673250367845462,1.8782472397937013,1.0687946214888626,93.1371944036174,51.41453907009932,1.2757488038195803,9,-0.6249980926513672,-0.7649974822998047,-0.217498779296875,-1.4649982452392578,-1.6099967956542969,0,-0.010791339758765672,1.2241324879640254,53.18000030517578,1.0714301933233727,52.83000183105469,-1.3280438871979525,52.86999893188477,-0.010791339758765672
8382,2020-09-29,54.15999984741211,55.18999862670898,53.61999893188477,55.0099983215332,6444500.0,-0.02589925658683656,1.5950427813893144,-0.5519481002028754,47.641514243642916,45.79830685480897,0.7506959915972828,0.9647620316793564,0.16077597675537447,-1.2969535459894388,9.445256728574943,1.979999542236321,0.4895357366666744,-0.8060001373291001,-3.3837049840482223,1.771704709390022,-2.0948525606886648,0.4828522860304645,2.1192897395138957,57.84312625520324,12.743425263096462,1.2888524233595613,9,0.33499908447265625,0.6750011444091797,1.2224998474121094,-0.024999618530273438,-0.9099998474121094,1,-0.0005538917906462437,-1.2804866985953016,55.599998474121094,1.2241324879640254,53.18000030517578,1.0714301933233727,52.83000183105469,-0.0005538917906462437
8383,2020-09-30,55.6500015258789,56.58000183105469,54.58000183105469,54.61999893188477,6344500.0,0.02751110935496026,-2.6036140065090607,-1.2117699329509486,55.67847047491299,45.29413395104279,-1.118756148550382,-0.5220784742767322,-1.27345756075389,-2.7012434512946015,9.776488039005592,2.420001983642578,0.36786883460348463,0.6650014877319279,-1.9276964606522569,3.2576994361161127,-0.6313474864601645,1.9613504619240203,-3.8500022888183523,80.54393722831256,29.247062948556334,1.296348974192091,9,-1.3800010681152273,-0.6750011444091726,-0.2700014114379812,-1.5150012969970632,-1.0400009155273366,2,-0.07726869602614794,1.5950427813893144,54.15999984741211,-1.2804866985953016,55.599998474121094,1.2241324879640254,53.18000030517578,-0.07726869602614794
8384,2020-10-01,57.08000183105469,57.38999938964844,55.88999938964844,56.02000045776367,6196900.0,0.025696321041623005,-1.272721230178799,1.0291249550941037,59.79933412468119,45.85411874760958,-2.648566117392896,-2.0285161142876547,-2.6418511746032394,-4.033791697086521,9.501329880727535,1.7399978637695384,0.062115524132480004,2.0775016784667955,-0.5689567994476263,4.723960156381217,0.7542724395095846,3.4007309174240063,-5.184402542114256,94.12883276016531,37.729289812807096,1.3232292389572118,10,-2.4850025177001953,-2.105001449584961,-1.7000017166137695,-2.9450016021728516,-3.1400032043457102,3,-0.0937281380027507,-2.6036140065090607,55.6500015258789,1.5950427813893144,54.15999984741211,-1.2804866985953016,55.599998474121094,-0.0937281380027507
8385,2020-10-02,57.63000106811523,57.81000137329102,55.58000183105469,55.61999893188477,4566300.0,0.009635585483834141,-1.133974592976571,1.8962259737361897,57.61636241892752,47.00466213931643,-3.292400837392165,-2.542699896426214,-3.1209706131719557,-4.443989827775674,9.21393087211055,2.2299995422363352,-0.3097854311434247,2.52200088500976,-0.36831419977178825,5.412315969791308,1.0768433426189858,3.967158427400534,-5.514625775146477,95.70405249894355,41.67093789661266,1.445157542390775,10,-2.825000762939446,-2.6550006866455007,-2.2500009536743093,-3.4950008392333913,3.270000457763672,4,-0.11851469207821153,-1.272721230178799,57.08000183105469,-2.6036140065090607,55.6500015258789,1.5950427813893144,54.15999984741211,-0.11851469207821153
8386,2020-10-05,57.52000045776367,58.459999084472656,57.06999969482422,58.040000915527344,3485600.0,-0.0019087386484956115,1.0441215657125227,-0.2587064204513123,52.55813939734278,47.98272022183174,-2.969504098062835,-2.3699103456578285,-2.9237880725818854,-4.16259186888513,9.571832819593126,1.3899993896484375,-0.4872561641653803,2.2950002670288114,-0.7904462977983329,5.380446831855956,0.7522769846152357,3.837723549442387,-5.062947599975587,80.57854138276464,29.74494569750398,1.542723282413573,10,-2.3900012969970703,-2.3900012969970703,-2.140000343322754,-3.385000228881836,4.739997863769531,0,-0.10048676518250499,-1.133974592976571,57.63000106811523,-1.272721230178799,57.08000183105469,-2.6036140065090607,55.6500015258789,-0.10048676518250499
8387,2020-10-06,56.61000061035156,58.459999084472656,56.5,57.79999923706055,5522200.0,-0.015820581365960096,-1.7801408462135744,2.288456882954921,47.34082709504056,49.69516360903242,-1.8232650722767616,-1.4300561564143663,-1.909270432737813,-3.0960829398030825,9.825494092472328,1.9599990844726562,-0.6191054070465967,1.319500350952147,-1.8276521973684723,4.466652899272766,-0.25407592320816264,2.8930766251124567,-3.6727120544287146,52.31959320354177,5.198822753099037,1.5735762741603099,10,-1.480001449584961,-1.480001449584961,-1.3625011444091797,-2.4750003814697266,3.5099983215332102,1,-0.04628155632638664,1.0441215657125227,57.52000045776367,-1.133974592976571,57.63000106811523,-1.272721230178799,57.08000183105469,-0.04628155632638664
8388,2020-10-07,58.36000061035156,58.83000183105469,57.36000061035156,57.47999954223633,4602500.0,0.030913265874086493,-1.6250046832265557,-0.7394975492946008,58.819250878951486,52.246525110759706,-3.0313952841699745,-3.053056275656502,-3.522591082231642,-4.71660889775508,10.150863394050216,2.220001220703125,-0.4699269261843284,2.889500236511232,-0.5299211610152668,6.3089216340377305,1.179789537747979,4.599210935274485,-4.9808952121447305,85.53842397836539,37.41707687733991,1.709710698763251,10,-2.8899993896484375,-3.0450000762939453,-3.9075002670288086,-4.225000381469727,1.0400009155273366,2,-0.08755998212661398,-1.7801408462135744,56.61000061035156,1.0441215657125227,57.52000045776367,-1.133974592976571,57.63000106811523,-0.08755998212661398
8389,2020-10-08,58.29999923706055,58.599998474121094,57.63000106811523,58.25,4445800.0,-0.0010281249599639608,1.9846179127077035,0.056817245878614746,58.32116528168066,54.338232962574814,-2.3622973444533883,-2.8069707156480277,-3.350224632974303,-4.567522859055202,10.82591565365699,0.9699974060058665,-0.2308106720012688,2.6199989318847656,-0.9581923954632288,6.19819025923276,0.8309032682107684,4.409094595558763,-4.375804195568932,83.69222787710336,33.25732460171863,1.7890956636739974,10,-2.0749988555908203,-2.9849987030029297,-3.847498893737793,-4.164999008178711,1.3300018310546804,3,-0.06329328773581355,-1.6250046832265557,58.36000061035156,-1.7801408462135744,56.61000061035156,1.0441215657125227,57.52000045776367,-0.06329328773581355
8390,2020-10-09,58.18999862670898,59.15999984741211,57.9000015258789,58.849998474121094,5708400.0,-0.0018868029466738712,-1.0322651104267748,-13.200198367284798,66.80602862746434,56.064565838071594,-1.6392800429915226,-2.5073374997767885,-3.094582517806977,-4.376156400720838,11.853508305502212,1.2599983215332102,0.2690547813897979,2.3079984664916893,-1.3614922213136609,5.977489154297039,0.4732531225890142,4.142743810394364,-3.7752229062610567,63.5337866035279,8.513302768137024,1.8347453439026735,10,-1.7999992370605398,-2.709999084472649,-3.467498779296868,-4.054998397827141,2.9000015258789134,4,-0.0730366059512032,1.9846179127077035,58.29999923706055,-1.6250046832265557,58.36000061035156,-1.7801408462135744,56.61000061035156,-0.0730366059512032
8391,2020-10-12,57.97000122070313,58.47999954223633,57.83000183105469,58.34000015258789,5535700.0,-0.0037806738477025315,1.0,0.5606045718579146,67.19933420835068,58.23765694526136,-1.1708732577891041,-2.2034133801155775,-2.7410700762637603,-4.084666998939348,12.407991766210083,0.6499977111816406,0.739117956385563,1.963001060485844,-1.8160833277839785,5.742085448755667,0.0734588663509328,3.8525432546207554,-2.985798605019511,55.263206955943375,-4.858844977413888,1.8895421941349106,10,-1.1000003814697337,-2.490001678466804,-3.2125015258789134,-3.835000991821296,3.1699981689453054,0,0.05054338870928565,-1.0322651104267748,58.18999862670898,1.9846179127077035,58.29999923706055,-1.6250046832265557,58.36000061035156,0.05054338870928565
8392,2020-10-13,57.38999938964844,58.16999816894531,57.20000076293945,57.97000122070313,3970900.0,-0.010005206466125682,-1.0208298563924056,1.5675770416422297,69.7207780254706,59.79791333976775,-0.09444459716051057,-1.6671448958614477,-2.0283162249230102,-3.490906728874691,12.04926186627182,0.9699974060058594,1.1701123426150914,1.35649929046631,-2.455063630582231,5.168062211514851,-0.5492821700579569,3.262280750990577,-1.9047011061573969,9.693812013187959,-55.20288089462115,1.905781460524269,10,-0.019998550415039062,-1.9099998474121094,-2.307499885559082,-3.2549991607666016,4.889999389648445,1,0.08485797148768004,1.0,57.97000122070313,-1.0322651104267748,58.18999862670898,1.9846179127077035,58.29999923706055,0.08485797148768004
8393,2020-10-14,57.40999984741211,58.34000015258789,57.36999893188477,57.63000106811523,3426300.0,0.00034850074884795745,-5.466609022939072,0.37931125200598137,70.01747625067236,60.93326246487788,0.18044059346910757,-1.7708494253770297,-1.9574058869036293,-3.482682014934639,11.304654080461532,0.9700012207031179,1.3067817723463122,1.371999740600586,-2.4461652051402325,5.190164686341404,-0.5370827322698233,3.281082213470995,-1.483737376250538,10.714244008392338,-57.28565110132702,1.9090824728704092,10,-0.03999900817871094,-1.9300003051757812,-2.297499656677246,-3.2749996185302734,4.150001525878913,2,0.0472043039831993,-1.0208298563924056,57.38999938964844,1.0,57.97000122070313,-1.0322651104267748,58.18999862670898,0.0472043039831993
8394,2020-10-15,57.40999984741211,57.56999969482422,56.68000030517578,56.959999084472656,4833800.0,0.0,1.3116853520666234,-2.045446663892423,69.07123302089968,62.20602586509701,0.2594583474716572,-1.7445162276737136,-1.8730026358022513,-3.4843481970528813,11.235341765489899,0.8899993896484375,1.6318584376204228,1.298499679565431,-2.568011210381222,5.165010569512084,-0.6347557654078955,3.2317551245387577,-1.0956888911004725,29.435470846016948,-40.236925143084115,1.933255444973325,10,0.4200000762939453,-1.9300003051757812,-2.0099992752075195,-3.2749996185302734,3.270000457763672,3,0.034662980034069646,-5.466609022939072,57.40999984741211,-1.0208298563924056,57.38999938964844,1.0,57.97000122070313,0.034662980034069646
8395,2020-10-16,56.6500015258789,57.84000015258789,56.599998474121094,57.41999816894531,6839100.0,-0.013238082625904535,-1.8505695719660098,-1.7111007502225395,55.56735428301895,62.540383074616585,0.9675755803221335,-0.9854229600053586,-1.0315011336901208,-2.7302926815248085,11.240676243165899,1.2400016784667969,1.7187873770594635,0.5070013046264563,-3.3666294454641843,4.380632054717097,-1.429814070418864,2.4438166796717766,2.5099983215332102,2.6597352845089164,-61.39890839481006,1.9368153750453219,10,1.1799983978271555,-1.170001983642571,-1.2425012588500906,-2.515001296997063,5.149997711181648,4,0.05260369747518889,1.3116853520666234,57.40999984741211,-5.466609022939072,57.40999984741211,-1.0208298563924056,57.38999938964844,0.05260369747518889
8396,2020-10-19,55.13000106811523,57.290000915527344,54.93999862670898,56.9900016784668,4883500.0,-0.02683142836402752,-1.0982111838475146,2.41559573941044,55.099900119936265,63.402502299605004,2.361208281056342,0.6431613378615495,0.4882549970010075,-1.2058138554808338,11.660588750388735,2.3500022888183665,1.578943739221458,-1.0609992980957088,-4.854655278136036,2.7326566819446185,-2.9578272881158725,0.8358286919244549,3.9787987518310644,5.588304592220253,-56.808732860329506,1.8968279900201646,10,1.9199981689453196,0.34999847412110086,0.2849988937378001,-0.7700004577636648,9.20000076293946,0,0.10810808940687044,-1.8505695719660098,56.6500015258789,1.3116853520666234,57.40999984741211,-5.466609022939072,57.40999984741211,0.10810808940687044
8397,2020-10-20,54.93000030517578,55.93999862670898,54.86999893188477,55.45000076293945,5672200.0,-0.003627802631317567,-2.3437323049597074,0.27957004684282527,45.62043118138654,61.93596677765334,2.5678797198193593,0.9758932792113839,0.6511878032959544,-0.9813755613108128,12.062575748576682,1.0699996948242045,1.4300351306640735,-1.313500022888185,-5.000045989507747,2.373045943731377,-3.156773006197966,0.5297729604215959,4.012047467041015,1.7291455960597786,-55.96112616451383,1.843272983309782,10,2.0849990844726562,0.5499992370605469,0.4849996566772461,-0.5699996948242188,7.869998931884766,1,0.11305295922031,-1.0982111838475146,55.13000106811523,-1.8505695719660098,56.6500015258789,1.3116853520666234,57.40999984741211,0.11305295922031
8398,2020-10-21,54.97999954223633,55.38999938964844,54.56999969482422,54.95000076293945,4171000.0,0.0009102355139771756,-1.0759461886872628,-0.057689909401019694,34.649106418339514,59.30573801505988,2.2216351087635573,1.151092135247886,0.5320218711067142,-1.0154997601816333,12.281382804277467,0.8199996948242188,1.372086430110187,-1.3690008163452134,-4.757798708036532,2.019797075346105,-3.063399762190876,0.32539812950044933,3.7177252995605485,12.538219878186352,-38.868036948567266,1.6943989458456605,10,1.885000228881836,0.5,0.4850006103515625,-0.6199989318847656,8.240001678466804,2,0.13277554197599817,-2.3437323049597074,54.93000030517578,-1.0982111838475146,55.13000106811523,-1.8505695719660098,56.6500015258789,0.13277554197599817
8399,2020-10-22,56.02000045776367,56.2400016784668,55.06000137329102,55.16999816894531,3190000.0,0.018915986252935557,-1.2056165394501983,28.334562563580874,39.01773391426357,56.21814971359313,0.9210644373669439,0.3819123542409457,-0.5735792874614418,-2.049543709817172,12.013288990344645,1.2600021362304688,1.4905730422285188,-0.48849983215332315,-3.4537318263453898,2.4767321620387435,-1.9711158292493565,0.9941161649427102,2.34750637227539,44.34252476928084,-1.4000329086538699,1.482615997096034,10,0.5049991607666016,-0.5400009155273438,-0.3299999237060547,-1.6599998474121094,7.489997863769531,3,0.09889326794461994,-1.0759461886872628,54.97999954223633,-2.3437323049597074,54.93000030517578,-1.0982111838475146,55.13000106811523,0.09889326794461994
8400,2020-10-23,57.02000045776367,57.02999877929688,55.77999877929688,56.40999984741211,4750300.0,0.01785076743713976,2.9682712685436585,0.7176458444595037,46.95863792124091,53.96918345946982,-0.2931846528791482,-0.33271238874634435,-1.6089245013891684,-3.052081774629329,11.898145850495265,1.25,1.303415044641639,0.319500160217288,-2.202416150291434,2.84141647072601,-0.9414579950370694,1.5804583154716454,1.0437058014582021,90.07351703710353,46.72418211029367,1.2609581552543603,10,-0.5650005340576172,-1.5400009155273438,-1.3299999237060547,-2.6599998474121094,7.859996795654297,4,0.0641880010176985,-1.2056165394501983,56.02000045776367,-1.0759461886872628,54.97999954223633,-2.3437323049597074,54.93000030517578,0.0641880010176985
8401,2020-10-26,55.0,56.40999984741211,54.40999984741211,56.25,4156700.0,-0.03542617400117254,1.5477711958713791,-2.049178277509568,41.37191696472816,50.81931000827621,1.4094333572147661,1.7286623600554663,0.327028652972956,-1.0398448241911922,12.235677894192824,2.6100006103515625,1.060818122691444,-1.6705003738403335,-4.260883032298459,0.9198822846177919,-2.965691703069396,-0.3753090446112708,2.7842097340700604,22.519098973962436,-18.881955399651744,1.295191329229062,10,1.375,0.4799995422363281,0.6900005340576172,-0.6399993896484375,10.0,0,0.12363634976473725,2.9682712685436585,57.02000045776367,-1.2056165394501983,56.02000045776367,-1.0759461886872628,54.97999954223633,0.12363634976473725
8402,2020-10-27,54.13000106811523,55.15999984741211,53.95000076293945,55.15999984741211,3621500.0,-0.01581816239790501,1.3495155699090398,0.8239990234375056,24.970419169732324,45.81408144372732,1.9761880560758627,2.7366058295939055,1.0514915165223968,-0.2215473329968134,12.893033421332111,1.2099990844726562,0.6698620557562975,-2.538999366760258,-5.135530244266185,0.05753151074566887,-3.8372648055132217,-1.2407339280072947,3.3167876772890352,5.844169516337941,-28.735617500792458,1.2982654387529646,10,1.7649993896484446,1.3499984741211009,1.5099992752075266,0.22999954223633523,11.780002593994162,1,0.18843525885218715,1.5477711958713791,55.0,2.9682712685436585,57.02000045776367,-1.2056165394501983,56.02000045776367,0.18843525885218715
8403,2020-10-28,51.349998474121094,53.20000076293945,51.2400016784668,52.9000015258789,9431700.0,-0.05135788913981143,-1.214692431367647,1.5048591152854558,18.889885726443566,40.23837618878775,4.253478597793411,5.457768191318763,3.713839826533345,2.48750861624643,13.385211555483131,2.8899993896484304,0.1865479635351619,-5.104001808166501,-8.60898447527478,-1.5990191410582213,-6.856493141720641,-3.351510474612361,5.677175713387392,1.8997728969247178,-25.37427054500438,1.7524913335541406,10,3.19000244140625,3.8500022888183594,4.262502670288086,3.0250015258789062,15.279998779296875,2,0.22297957357700637,1.3495155699090398,54.13000106811523,1.5477711958713791,55.0,2.9682712685436585,57.02000045776367,0.22297957357700637
8404,2020-10-29,51.72999954223633,52.31999969482422,51.13999938964844,51.31000137329102,5040500.0,0.007400215762552342,-2.105255232645686,-0.2709660271113659,21.765744292627247,36.482641745410895,3.3336024606019095,4.908045710984084,3.317789524697176,2.056891506158806,13.560329615650446,1.1800003051757812,-0.3123888407459674,-4.456500625610353,-8.53071919293015,-0.3822820582905564,-6.493609909270255,-2.419391341950451,4.4869704940063215,10.01698155732926,-12.147045089147639,2.0371092836598987,10,2.4850006103515625,3.4200000762939453,3.6175003051757812,2.645000457763672,14.14999771118164,3,0.22211486139847136,-1.214692431367647,51.349998474121094,1.3495155699090398,54.13000106811523,1.5477711958713791,55.0,0.22211486139847136
8405,2020-10-30,50.79999923706055,51.540000915527344,50.06000137329102,51.4000015258789,8293400.0,-0.017977968556068813,2.363631240598717,-1.4285831062670373,20.493831966897858,32.63752306173996,3.73979210522581,5.586548908618084,4.307967747583916,2.953187026447587,13.720689465770366,1.6699981689453054,-0.8830525444027373,-5.045000839233396,-9.711673757876092,-0.3783279205906993,-7.37833729855474,-2.711664379912051,4.60465549572703,11.653512465952968,-6.062465346038337,2.3333364593213477,10,2.7450008392334055,3.8100013732910156,4.105001449584961,3.575000762939453,14.619998931884766,4,0.2501968361290885,-2.105255232645686,51.72999954223633,-1.214692431367647,51.349998474121094,1.3495155699090398,54.13000106811523,0.2501968361290885
8406,2020-11-02,51.7400016784668,52.27999877929688,51.11000061035156,51.599998474121094,6244500.0,0.018503985344954232,-1.0892844370421209,-0.23333778379650216,27.418085437590705,30.6150402013182,2.534922382515738,4.417825210951065,3.4393397744065197,2.0189330849779026,13.435375595491127,1.4799995422363352,-1.4572668404451434,-3.8159984588623033,-8.753922333046333,1.1219254153217264,-6.284960395954322,-1.3470365217702849,2.7026154496114003,32.9411923101663,13.623444847758222,2.4689619370920153,11,1.8049983978271555,2.8699989318847656,3.164999008178711,3.4899978637695312,14.979999542236314,0,0.25396202452037775,2.363631240598717,50.79999923706055,-2.105255232645686,51.72999954223633,-1.214692431367647,51.349998474121094,0.25396202452037775
8407,2020-11-03,53.9900016784668,54.31000137329102,52.11000061035156,52.5,6085500.0,0.04348666267895407,1.0657273800206604,10.642625541538377,38.39892505287262,31.031686716266325,0.1537272920703714,2.067478057290927,1.232559437390428,-0.20898297301667412,13.059919111567133,2.569999694824226,-1.7618413606504646,-1.4349985122680664,-6.39415596076671,3.5241589362305774,-3.9145772365173883,1.0445802119812555,-3.930000305175774,92.47059541590058,69.08764988251599,2.479578724249321,11,-0.44500160217284446,0.6199989318847656,0.9149990081787109,1.2399978637695312,12.529994964599595,1,0.20392661565566117,-1.0892844370421209,51.7400016784668,2.363631240598717,50.79999923706055,-2.105255232645686,51.72999954223633,0.20392661565566117
8408,2020-11-04,53.25,54.52000045776367,53.20000076293945,53.90999984741211,5937200.0,-0.01370627255901602,-2.473691079109969,-0.4429524187457597,36.56331421139179,30.75897341594724,0.6956795457010969,2.534992903215141,2.016132470784072,0.546788383261017,12.457518191772902,1.3199996948242188,-1.988465531615276,-1.9195001602172823,-6.767260259368996,2.9282599389344313,-4.343380209793139,0.5043798893585745,-3.1049986267089764,71.52464756808719,46.88699542821308,2.4238800495758555,11,0.2950000762939524,1.3600006103515625,1.4149999618530273,1.9799995422363281,12.80999755859375,2,0.23774654764524672,1.0657273800206604,53.9900016784668,-1.0892844370421209,51.7400016784668,2.363631240598717,50.79999923706055,0.23774654764524672
8409,2020-11-05,54.61000061035156,54.90999984741211,53.61999893188477,53.849998474121094,5886400.0,0.025539917565287507,-1.1147534832528834,-1.151518654451926,43.65671730310553,30.39209334726553,-0.9894101469168106,0.9321652265294986,0.7131811453062582,-0.8364772161062035,11.746422016883558,1.6599998474121094,-2.0756954694851757,-0.37499961853027486,-4.9967082609409275,4.246709023880378,-2.685853939735601,1.9358547026750514,-4.28999927368163,93.81444677433815,63.65395528958575,2.3108543212053263,11,-1.375,0.0,0.012499809265136719,0.6199989318847656,10.729995727539048,3,0.22010614372320592,-2.473691079109969,53.25,1.0657273800206604,53.9900016784668,-1.0892844370421209,51.7400016784668,0.22010614372320592
8410,2020-11-06,53.93999862670898,54.75,53.52999877929688,54.63999938964844,4544300.0,-0.012268851421978977,1.652170848312192,-0.9210510465291465,46.09323183524126,30.916683888433656,-0.8965320167172166,1.3359367123098664,1.4204056221736039,-0.17774564768287604,10.752196359240283,1.220001220703118,-2.10564671600833,-0.8325016021728615,-5.218551132728216,3.5535479283824927,-3.0255263674505386,1.3605231631048156,-3.3445973793945143,74.47364696174341,39.502805562722926,2.1930247652776766,11,-1.3299980163574148,0.6700019836425852,0.8450012207031321,1.2900009155273509,12.799999237060554,4,0.2213570435798411,-1.1147534832528834,54.61000061035156,-2.473691079109969,53.25,1.0657273800206604,53.9900016784668,0.2213570435798411
8411,2020-11-09,60.9000015258789,62.95000076293945,59.77999877929688,60.81999969482422,17552700.0,0.12903231509767976,-1.9351820455219897,-0.1142882055138551,63.57434665325132,35.206009164380205,-7.746202900387651,-5.684763836826484,-5.466509406726544,-7.0912571096886055,10.656187519109201,9.010002136230476,-2.0789480827107596,5.981001281738273,0.9910997055780726,10.970902857898473,3.486050493658176,8.47595206981837,-10.04572436255858,81.08856819,40.18149816886725,2.4949507880800996,11,-4.395000457763665,-4.395000457763665,-6.010001182556145,-5.670001983642571,5.720001220703132,0,0.07421997585904294,1.652170848312192,53.93999862670898,-1.1147534832528834,54.61000061035156,-2.473691079109969,53.25,0.07421997585904294
8412,2020-11-10,62.2599983215332,62.77999877929688,60.65999984741211,61.81000137329102,11527600.0,0.022331638121164676,1.8456402300086359,5.62483311081483,65.62230781547612,40.398500507606045,-8.752052879474022,-7.02118545594255,-6.726436785232799,-8.38344875051311,11.007139020789625,2.1199989318847727,-2.1644631742572713,7.097498130798343,1.2060345331898858,12.9889617284068,4.151766331994111,10.043229929602575,-10.438063270243354,92.92305188301282,46.42702249807857,2.9457317988042284,11,-5.754997253417969,-5.754997253417969,-7.129999160766602,-7.029998779296875,5.250003814697266,1,0.07163512719895748,-1.9351820455219897,60.9000015258789,1.652170848312192,53.93999862670898,-1.1147534832528834,54.61000061035156,0.07163512719895748
8413,2020-11-11,60.11999893188477,62.11000061035156,59.47999954223633,61.81000137329102,8292800.0,-0.03437197955895688,1.2969432459895862,-3.755586450103481,58.40163306503308,44.46915481565114,-5.852674401981638,-4.920000945265691,-4.524645931079938,-6.190273918406696,11.072246520787507,2.779998779296875,-2.0789343267037665,4.8219987869262795,-1.4023627755844146,11.046360349436974,1.7098180056709325,7.9341795681816265,-7.407818623662955,69.95752404331913,22.231173386463162,3.112180781255347,11,-3.6149978637695384,-3.6149978637695384,-4.989999771118171,-4.889999389648445,7.579998016357415,2,0.1064537229688367,1.8456402300086359,62.2599983215332,-1.9351820455219897,60.9000015258789,1.652170848312192,53.93999862670898,0.1064537229688367
8414,2020-11-12,59.4000015258789,60.22000122070313,58.7400016784668,59.54999923706055,5177300.0,-0.011976004970020382,-1.0136083726265241,0.08875591390083125,54.9336658803732,48.295803028259506,-4.392152329637412,-4.26177702808949,-3.797016822481801,-5.4276138509633896,11.506747333215767,1.4799995422363352,-1.7656837260064933,4.00250129699706,-2.4243434284041285,10.42934602239825,0.7890789342964624,7.215923659697658,-5.86879558127967,62.314241088006405,19.120634538703435,3.2134223627005953,11,-2.3700008392333913,-2.8950004577636648,-4.007500648498528,-4.170001983642571,7.839996337890632,3,0.1121211424517099,1.2969432459895862,60.11999893188477,1.8456402300086359,62.2599983215332,-1.9351820455219897,60.9000015258789,0.1121211424517099
8415,2020-11-13,59.63000106811523,59.9900016784668,58.22999954223633,59.77000045776367,9557100.0,0.003872046066128787,5.068953723922022,0.9333435060146009,60.36721875839747,51.956817841682486,-3.6184097236833637,-4.487133197485278,-3.977546843159942,-5.585716660585774,11.721029781713831,1.7600021362304688,-1.0257865242093942,4.083500862121575,-2.598712233812982,10.765713958056132,0.7423943141542964,7.4246074100888535,-5.345291538048784,29.66104160605164,-15.480704165710819,3.3411065479672777,11,-2.1000003814697195,-3.124999999999993,-3.8600006103515554,-4.400001525878899,7.3400001525878835,4,0.09575708816863626,-1.0136083726265241,59.4000015258789,1.2969432459895862,60.11999893188477,1.8456402300086359,62.2599983215332,0.09575708816863626
8416,2020-11-16,61.09000015258789,61.61999893188477,59.43000030517578,61.33000183105469,7357000.0,0.024484304181127126,4.341486902031494,1.7143051771116296,65.18324023499329,54.93285286191812,-4.037187037341752,-5.773753580041372,-5.359130236691016,-6.954060963443119,12.975631494401405,2.1899986267089915,-0.24254766718804888,5.245499992370604,-1.8756723978622105,12.366672382603419,1.6849137972541968,8.806086187487011,-6.112067323891608,62.85716681128973,12.21807805406413,3.5605861951164077,11,-3.0149993896484375,-4.584999084472656,-5.155000686645508,-5.8600006103515625,6.24999618530272,0,0.09248645763740915,5.068953723922022,59.63000106811523,-1.0136083726265241,59.4000015258789,1.2969432459895862,60.11999893188477,0.09248645763740915
8417,2020-11-17,61.13999938964844,61.52000045776367,59.11999893188477,60.02999877929688,10970600.0,0.0008184520696621345,1.566842781664993,-4.624970197886007,74.24467491754659,59.119670718157536,-3.3148963615672287,-5.622952794138939,-5.332384541727343,-6.889947902190954,14.199831860314388,2.400001525878899,0.734540648681822,4.984999275207521,-2.500502566799696,12.470501117214738,1.2422483542039089,8.727750196211133,-5.524301126212698,74.9999754207718,17.444045772706787,3.74275092100361,11,-2.8999996185302734,-4.634998321533203,-4.964999198913574,-5.909999847412109,5.8400039672851705,1,0.08963041235917002,4.341486902031494,61.09000015258789,5.068953723922022,59.63000106811523,-1.0136083726265241,59.4000015258789,0.08963041235917002
8418,2020-11-18,62.27999877929688,65.13999938964844,61.40999984741211,62.63000106811523,16395900.0,0.01864572131221598,-2.5693772917841646,-0.3153172039315309,75.17899487555982,62.62214600398579,-3.3964602383595732,-6.522421336229421,-6.36340128568682,-7.927687047718749,15.650163027366087,4.0,1.6621285186215715,5.759998703002935,-2.1822399782644553,13.702237384270333,1.7888793623692365,9.731118043636634,-6.077556315900843,58.61069937038182,-4.753753358283319,3.9711193406336984,11,-2.944999694824226,-4.6799983978271555,-5.854998588562019,-7.049999237060554,6.12000274658201,2,0.0839756496378119,1.566842781664993,61.13999938964844,4.341486902031494,61.09000015258789,5.068953723922022,59.63000106811523,0.0839756496378119
8419,2020-11-19,61.56000137329102,62.56000137329102,60.4000015258789,60.72000122070313,11004400.0,-0.011560652217693979,-1.9189196155402197,-2.399984741310819,75.9402199723149,65.9384780192162,-1.7734235954813826,-5.656091142805778,-5.519586105759451,-7.105224894574988,17.15870295825017,2.1599998474121236,2.3409515382587713,4.763001251220707,-3.4863115811696943,13.012314083611109,0.6383448350255065,8.887657667415908,-4.463803217269742,48.19105505916655,-20.81748090766363,4.1246564161952,11,0.12499809265136008,-3.960000991821296,-5.1350011825561594,-6.270000457763679,6.4299964904785085,3,0.09974001686125877,-2.5693772917841646,62.27999877929688,1.566842781664993,61.13999938964844,4.341486902031494,61.09000015258789,0.09974001686125877
8420,2020-11-20,60.68000030517578,62.06000137329102,60.52000045776367,61.54999923706055,11048000.0,-0.014295013783041433,-1.5882398197152878,-1.0357128260089645,71.61508738849429,66.83189365646541,0.18236808451728592,-4.730361154818979,-4.524729645102262,-6.13673561540557,18.26902377575062,1.5400009155273509,3.169601531239003,3.700000190734862,-4.730535807829412,12.130536189299143,-0.5152678085472786,7.915268190017002,-2.7794220257917885,25.91364210411579,-45.68850172359039,4.21526799928214,11,1.0049991607666016,-3.0799999237060547,-4.02500057220459,-5.149999618530273,7.620002746582031,4,0.10810806733028655,-1.9189196155402197,61.56000137329102,-2.5693772917841646,62.27999877929688,1.566842781664993,61.13999938964844,0.10810806733028655
8421,2020-11-23,61.79999923706055,61.849998474121094,60.61000061035156,61.13000106811523,8273500.0,0.018457464176862226,2.220787713648749,-0.7701137833512458,69.97442298543932,67.31546200868354,-0.8901492314159469,-5.602019111150476,-5.557044675629335,-7.169936517188795,19.925627173732625,1.2399978637695312,3.864084787756468,4.479999160766603,-4.160190815426176,13.120189136959382,0.15990417267021684,8.80009414886299,-3.1754788466501083,44.51827410942344,-23.43438828035118,4.320094988096388,11,-0.11499977111816406,-4.19999885559082,-5.1449995040893555,-6.269998550415039,6.490001678466797,0,0.0836569910593492,-1.5882398197152878,60.68000030517578,-1.9189196155402197,61.56000137329102,-2.5693772917841646,62.27999877929688,0.0836569910593492
8422,2020-11-24,64.33000183105469,64.73000335693361,62.25,62.38999938964844,11804200.0,0.04093855380627476,-1.2342360299677082,2.895533945204825,75.96064604608522,69.26646345102267,-3.4594397698973722,-7.724733548163343,-8.012967355631645,-9.611758801293895,21.662143953065765,2.930004119873061,4.694997887657593,6.500001716613767,-2.542159454590987,15.542162887818513,1.9789211310113899,11.021082302216143,-5.05393354072045,82.91143621002416,14.774009687997705,4.521080585602374,11,-2.6450023651123047,-6.730001449584961,-8.06500244140625,-8.80000114440918,2.4799957275390625,1,0.04678990239641001,2.220787713648749,61.79999923706055,-1.5882398197152878,60.68000030517578,-1.9189196155402197,61.56000137329102,0.04678990239641001
8423,2020-11-25,62.79999923706055,63.459999084472656,62.209999084472656,63.4000015258789,6905600.0,-0.023783655377661583,2.4722347318840963,-0.30927914110429083,69.03765519709532,70.83357337510292,-1.6866720313121135,-5.5789804904672025,-6.439965658304345,-7.972198007847155,22.14255882143891,2.1200027465820312,4.568823557541307,4.397499084472656,-4.362680770871933,13.157678939817245,0.017409156800361814,8.77758901214495,-2.9375378367948883,55.427175433712286,-9.07140365885342,4.3800899276722935,11,-1.114999771118164,-5.19999885559082,-6.552499771118164,-7.269998550415039,3.920001983642564,2,0.06656057596584009,-1.2342360299677082,64.33000183105469,2.220787713648749,61.79999923706055,-1.5882398197152878,60.68000030517578,0.06656057596584009
8424,2020-11-27,63.22000122070313,63.25,62.41999816894531,63.25,5435200.0,0.006687929757087208,54.33570701932859,0.04999777476840572,71.82503134206478,72.10666366217706,-1.685020425709702,-5.369332844674602,-6.766713164955085,-8.280204940050162,22.606010222283235,0.8300018310546875,4.2625267367460395,4.243000984191902,-4.175069965391181,12.661071933774984,0.03396550940036036,8.452036458983443,-2.8297860214991957,64.1329905846812,0.8591697864910728,4.209035474791541,11,-1.0900020599365305,-5.6200008392334055,-7.047501564025886,-7.690000534057624,6.43000030517576,4,0.08193609941721136,2.4722347318840963,62.79999923706055,-1.2342360299677082,64.33000183105469,2.220787713648749,61.79999923706055,0.08193609941721136
8425,2020-11-30,63.5099983215332,63.68999862670898,61.79999923706055,62.63000106811523,25960400.0,0.004587110016301299,2.048391364002755,-29.334435401838313,58.94447612466302,71.41346764991815,-1.5273807823646592,-4.910047028412805,-6.960742384560994,-8.441332627544,22.518653603681877,1.8899993896484304,4.3205353807124425,3.89749813079834,-3.8104763507704433,11.605472612367123,0.043510890013948256,7.751485371582731,-2.6448047032848194,70.38824703666712,8.980894844225723,3.8539872407843934,11,-1.3799991607666016,-5.909997940063477,-7.507498741149902,-7.979997634887695,6.390003204345689,0,0.0705400670860572,54.33570701932859,63.22000122070313,2.4722347318840963,62.79999923706055,-1.2342360299677082,64.33000183105469,0.0705400670860572
8426,2020-12-01,64.87999725341797,65.16000366210939,63.290000915527344,64.0,10487600.0,0.021571389829816212,1.5972078730562085,0.9999999999999919,58.97260236391127,69.71657069951421,-2.5739052942423584,-5.528611163981452,-8.157235050298993,-9.690431850348162,23.07275254996704,1.8700027465820455,4.596731835615408,4.610497283935544,-2.488034123626292,11.70902869149738,1.061231580154626,8.159762987716462,-3.5873230580295825,91.66648690686323,32.83100593095018,3.549265703780918,12,-2.099994659423828,-7.269994735717759,-8.912497520446777,-9.349996566772461,5.340003967285142,1,0.052712791971637696,2.048391364002755,63.5099983215332,54.33570701932859,63.22000122070313,2.4722347318840963,62.79999923706055,0.052712791971637696
8427,2020-12-02,65.0,65.04000091552734,64.19999694824219,64.51999664306639,6283500.0,0.0018496108455940963,1.9999863762074086,0.5454600625959257,69.3958737583658,69.07400168649265,-2.3342578638886025,-5.039877390859019,-8.089410861332425,-9.676432663719737,24.885411496241623,0.8400039672851562,4.751505292459974,4.180000114440915,-2.5670535471606684,10.927053776042492,0.8064732836401305,7.5535269452417,-3.243246268605091,95.23799251820736,36.247508902208416,3.373526830800788,12,-2.2199974060058594,-7.3899974822997905,-9.072500228881836,-9.469999313354492,3.3700027465820312,2,0.050615398700420755,1.5972078730562085,64.87999725341797,2.048391364002755,63.5099983215332,54.33570701932859,63.22000122070313,0.050615398700420755
8428,2020-12-03,65.91000366210939,66.0,64.95999908447266,65.23000335693361,7399800.0,0.01400005634014434,1.4186265203467767,1.416657394897836,75.48942818394185,69.02391371000675,-2.9895814627521418,-5.220450247038997,-8.764580312128459,-10.437639132576948,26.999624774630522,1.0400009155273438,4.697495550499717,4.457003593444838,-1.6442894157842716,10.558296602673948,1.4063570888302905,7.507650098059393,-3.7448599390287427,97.85723043946246,37.66426691851338,3.050646504614555,12,-2.6500034332275533,-7.880002975463881,-10.22250366210939,-10.380002975463881,2.489997863769503,3,0.013654890706700895,1.9999863762074086,65.0,1.5972078730562085,64.87999725341797,2.048391364002755,63.5099983215332,0.013654890706700895
8429,2020-12-04,66.62999725341797,66.76000213623047,65.91999816894531,66.02999877929689,6593800.0,0.010923889414415244,-1.0487909265996147,0.8823503012487309,76.39516241090047,69.55503315694078,-3.2573053469919344,-5.263633194424571,-9.235242107583744,-11.047367193800056,29.51290105168887,0.8499984741210795,4.496215707157006,4.575997352600098,-1.0355148767506819,10.187509581950877,1.7702412379247079,7.381753467275487,-3.927973651568614,97.37893534630278,31.947313560467123,2.805756114675391,12,-2.944995880126953,-8.219995498657227,-11.75999641418457,-11.239995956420898,1.5,4,0.0013508025063069251,1.4186265203467767,65.91000366210939,1.9999863762074086,65.0,1.5972078730562085,64.87999725341797,0.0013508025063069251
8430,2020-12-07,65.87999725341797,66.41000366210939,65.36000061035156,65.94999694824219,4979900.0,-0.011256191368993695,1.121190169771012,-0.11666645473850461,69.08365494830095,69.45605893059206,-1.890971061201661,-3.7663569629544327,-8.250767918940326,-10.204394486707514,31.988568592515243,1.2699966430664062,4.1502465217195095,3.2289974212646513,-1.1538913360757448,7.611886178605047,1.0375530425944532,5.420441799934849,-2.5286970860676377,74.63963765885406,8.515443312338974,2.1914443786702,12,-1.599996566772461,-7.469995498657227,-11.197497367858887,-10.729997634887695,2.1399993896484233,0,0.05722532528286228,-1.0487909265996147,66.62999725341797,1.4186265203467767,65.91000366210939,1.9999863762074086,65.0,0.05722532528286228
8431,2020-12-08,65.41999816894531,65.77999877929689,65.0,65.18000030517578,4290800.0,-0.006982378622500507,-1.6000025431380254,-3.428555858310627,66.51234213598335,68.40624738502518,-0.9649487626283957,-3.1098101998523973,-7.634821235570456,-9.643573425223252,31.93415250848529,0.8799972534179688,3.836314557891761,2.5429985046386747,-1.9250395451737035,7.011036554451053,0.30897947973248563,4.777017529544864,-1.5233056865741617,47.65620110566392,-16.628751555741765,2.2340190249061878,12,-1.1399974822998047,-6.484996795654297,-11.342497825622559,-10.80999755859375,3.0400009155273438,1,0.06848064020674682,1.121190169771012,65.87999725341797,-1.0487909265996147,66.62999725341797,1.4186265203467767,65.91000366210939,0.06848064020674682
8432,2020-12-09,66.72000122070311,66.88999938964844,65.66999816894531,66.12999725341797,6692000.0,0.019871646104308693,1.6236576782037293,2.4583717455573684,66.9207374692163,68.17103430414976,-2.1124214659081844,-4.277878051088329,-8.71413267561423,-10.815489946250892,31.98660879773384,1.470001220703125,3.747847458367808,3.6200014114379755,-1.1531552861048198,8.393158108980778,1.2334230626665743,6.006579760209377,-2.365179193714468,91.19180611062943,25.10725392224124,2.3865783487714,12,-2.3750019073486186,-7.220001220703111,-12.642500877380357,-12.110000610351548,0.45999908447267046,2,0.05245803261337412,-1.6000025431380254,65.41999816894531,1.121190169771012,65.87999725341797,-1.0487909265996147,66.62999725341797,0.05245803261337412
8433,2020-12-10,66.51999664306639,66.90000152587889,65.56999969482422,65.95999908447266,5662000.0,-0.0029976704732831427,1.0151431081518691,0.9491420221638874,69.68250541853092,67.93297586820154,-1.4854538412635208,-3.7669512318401104,-8.339244930521808,-10.508497771115692,32.63425519382393,1.3300018310546733,3.663465649267323,3.099996948242172,-1.6900660699243275,7.890059966408664,0.7049654391589257,5.495028457325418,-1.7088426907989884,79.999759071945,11.170476005424774,2.395031509083246,12,-2.1699962615966655,-6.4699954986572195,-12.442496299743638,-11.90999603271483,1.7700042724609517,3,0.027811277764224984,1.6236576782037293,66.72000122070311,-1.6000025431380254,65.41999816894531,1.121190169771012,65.87999725341797,0.027811277764224984
8434,2020-12-11,66.05999755859375,66.33000183105469,65.48999786376953,66.05000305175781,7478000.0,-0.006915200055419568,2.054542932445554,0.017847411444142144,72.08536021617863,69.39307410059216,-0.6484246425665958,-2.9327846075782062,-7.75220243308587,-9.949007630132101,33.66800075074703,1.0299987792968608,3.1795574615766284,2.306998062133786,-2.2254293981995943,6.839425522467167,0.04078433196708886,4.5732117923004765,-0.8310740916040515,55.78930038508376,-17.70560701881496,2.266213730166691,12,-0.964996337890625,-5.844997406005859,-11.982497215270996,-11.449996948242188,2.0,4,0.035422404689155584,1.0151431081518691,66.51999664306639,1.6236576782037293,66.72000122070311,-1.6000025431380254,65.41999816894531,0.035422404689155584
8435,2020-12-14,65.33999633789061,66.94999694824219,65.30999755859375,66.91999816894531,8653000.0,-0.010899201442817419,1.0,-158.0870229007648,65.02544154758698,70.06561178766724,0.400586602666408,-1.8583498885291476,-6.92863574855383,-9.131893726781783,35.07612799963664,1.6399993896484375,2.9689637767588906,1.3014970779418746,-2.839898806251327,5.442892962135076,-0.7692008641547261,3.3721950200384754,1.5600051879882812,17.435736922414076,-57.257361411530226,2.0706979420966025,12,0.2350006103515767,-5.0999984741210795,-11.417495727539048,-10.729995727539048,1.5700073242187784,0,0.04269974092284179,2.054542932445554,66.05999755859375,1.0151431081518691,66.51999664306639,1.6236576782037293,66.72000122070311,0.04269974092284179
8436,2020-12-15,66.73999786376953,66.76000213623047,65.61000061035156,66.41999816894531,5923400.0,0.021426409616540854,5.388751139084918,-0.20253121770789895,61.31452563832546,69.16768421877387,-0.7910106507437433,-2.9654024067602975,-8.203122184045462,-10.417672147942582,36.045129372826715,1.420005798339858,2.700665027393825,2.4189987182617188,-1.6456455891953112,6.483643025718756,0.38667656453320376,4.451320871990234,0.20999908447265625,87.1951730105416,12.982248001668296,2.0323221537285185,12,-0.7849998474121094,-4.149999618530273,-13.129997253417969,-12.129997253417969,-1.05999755859375,1,0.019178885529927747,1.0,65.33999633789061,2.054542932445554,66.05999755859375,1.0151431081518691,66.51999664306639,0.019178885529927747
8437,2020-12-16,66.62000274658203,67.19000244140625,66.33000183105469,67.12999725341797,6656100.0,-0.0017979490714463697,1.7301395078473165,-1.593734353765825,70.67101090697713,68.63230452133335,-0.46606343530881134,-2.544254343805619,-7.927081977671051,-10.17005872478778,37.27246408390834,0.8600006103515625,2.83532340134672,2.025003433227539,-1.872133698607442,5.92214056506252,0.07643486731004145,3.9735719991450296,-1.3100051879882812,69.68094604246477,-6.622877266724743,1.9485685659174907,12,-0.5250015258789062,-3.910001754760742,-10.115001678466797,-10.115001678466797,-2.1500015258789205,2,0.027619277424677513,5.388751139084918,66.73999786376953,1.0,65.33999633789061,2.054542932445554,66.05999755859375,0.027619277424677513
8438,2020-12-17,67.51000213623047,67.68000030517578,66.80000305175781,67.12999725341797,7665100.0,0.013359341833622196,1.4444326707074133,-0.7451156389312749,72.09063501554556,68.15402369962725,-1.2351214065107143,-3.1856765226652755,-8.703893457686476,-10.921178705843758,37.623581427129324,1.05999755859375,2.9064755651006067,2.6535026550292997,-1.291162947356412,6.598168257415011,0.6811698538364368,4.6258354562221555,-2.1624044799804665,92.82708979175318,14.364775236037971,1.9723328011928567,12,-1.1700019836425781,-4.555002212524414,-11.005001068115234,-11.005001068115234,-3.5800018310546875,3,-0.0048881916843783735,1.7301395078473165,66.62000274658203,5.388751139084918,66.73999786376953,1.0,65.33999633789061,-0.0048881916843783735
8439,2020-12-18,67.69999694824219,68.09999847412111,66.77999877929689,67.65000152587889,17358700.0,0.0028143209302278205,2.105887210418975,0.13156521040800398,71.80020824046335,68.45586295431195,-1.4051406834995532,-3.048385285388065,-8.774224594710887,-10.98287242459385,38.53739716376834,1.3199996948242188,2.845077409053445,2.5364976882934513,-1.2816153116377222,6.354610688224618,0.6274411883278646,4.445554188259038,-2.259103186035148,85.6630324508939,5.924137905846607,1.9090564999655848,12,-1.1499977111816406,-4.5349979400634695,-11.194995880126953,-11.194995880126953,-2.2099990844726562,4,0.008714977753045083,1.4444326707074133,67.51000213623047,1.7301395078473165,66.62000274658203,5.388751139084918,66.73999786376953,0.008714977753045083
8440,2020-12-21,67.23999786376953,67.55999755859375,66.13999938964844,66.41999816894531,9790700.0,-0.0067946692054408064,-1.057972456725214,16.401495498240415,63.56322665623691,68.12818345656237,-0.8179544654518907,-2.183687834407081,-8.193893668050464,-10.379977432333625,39.31475841124077,1.55999755859375,2.606046257514393,1.7484987258911104,-1.5379597056903975,5.034957157472618,0.10526951010035646,3.3917279416818644,-1.6395578188476492,65.46179324629446,-12.240894083499455,1.643229215790754,12,-0.5349998474121094,-4.074998855590813,-10.47249698638916,-10.734996795654297,-3.1999969482421875,0,0.012195117800056554,2.105887210418975,67.69999694824219,1.4444326707074133,67.51000213623047,1.7301395078473165,66.62000274658203,0.012195117800056554
8441,2020-12-22,66.97000122070311,67.73000335693361,66.66999816894531,67.12999725341797,4909000.0,-0.004015417186857162,-1.7894794960598677,-0.19511718568280187,61.12996191333334,67.48476395035314,-0.34080738357315,-1.5879219032904928,-7.797129326446637,-9.973431430474776,40.15495406826168,1.0600051879882955,2.267142845569893,1.220001983642561,-1.6279407169405715,4.067944684225701,-0.20396936664900522,2.6439733339341274,-1.21958767002927,42.34705197721976,-31.76865969943063,1.4239713502915685,12,-0.2650032043456889,-3.360002517700167,-9.95250034332274,-10.465000152587876,-2.900001525878892,1,-0.0008958870763045024,-1.057972456725214,67.23999786376953,2.105887210418975,67.69999694824219,1.4444326707074133,67.51000213623047,-0.0008958870763045024
8442,2020-12-23,67.33999633789061,68.08000183105469,67.30999755859375,67.41999816894531,2829900.0,0.005524788867304453,-10.000108991825613,0.5000238424491408,58.604065713923546,66.25382620539676,-0.6857180452643092,-1.8138506980495208,-8.014745640911244,-10.201742657835304,40.33728682218665,1.1100006103515767,2.1233325740320055,1.4394973754882727,-1.4106139251490646,4.28960867612561,0.01444172516960407,2.8645530258069414,-1.44860769180994,61.22436269224215,-9.479734920178359,1.4250556503186682,12,-0.6349983215331889,-3.729997634887667,-10.049995422363267,-10.834995269775376,-1.5099945068359233,2,-0.024650967077359143,-1.7894794960598677,66.97000122070311,-1.057972456725214,67.23999786376953,2.105887210418975,67.69999694824219,-0.024650967077359143
8443,2020-12-24,66.98000335693361,67.12999725341797,66.58999633789061,66.84999847412111,1656800.0,-0.005345901403835396,1.5116749467709916,-1.6250238413119371,52.201301318592826,64.04448632788723,-0.28341512806751723,-1.1854230955324851,-7.50406005948318,-9.72291505281919,40.33490054041555,0.75,2.0399474364656385,0.870504188537609,-1.6115788921558618,3.35258726923108,-0.3705373518091335,2.1115457288843515,-0.9560981211705126,42.85736528857461,-23.46160916981806,1.2410415403467363,12,-0.2750053405761861,-2.730003356933608,-9.607502937316909,-10.475002288818374,-0.25,3,-0.03747390281327401,-10.000108991825613,67.33999633789061,-1.7894794960598677,66.97000122070311,-1.057972456725214,67.23999786376953,-0.03747390281327401
8444,2020-12-28,68.40000152587889,68.66999816894531,67.04000091552734,67.52999877929689,3696100.0,0.021200329916052363,1.312059347116784,6.692077464788514,64.61722831060735,63.99912930155615,-1.493650191892499,-2.3162039187977115,-8.753758170189386,-11.018766437829598,40.530180850764786,1.6899948120117045,1.8852683308374338,2.031502342224101,-0.2543387672463808,4.317343451694583,0.8885817874888602,3.174422896959342,-2.25153069581431,89.32819077717276,23.06775924510734,1.1429205547352426,12,-1.2600021362304545,-3.8650016784667827,-9.9325017929077,-10.800001144409165,0.18000030517579546,0,-0.06535089358166024,1.5116749467709916,66.98000335693361,-10.000108991825613,67.33999633789061,-1.7894794960598677,66.97000122070311,-0.06535089358166024
8445,2020-12-29,67.98999786376953,68.88999938964844,67.94000244140625,68.65000152587889,3563900.0,-0.005994205452674373,-1.5000100387495734,-0.7586225040120049,64.99419114472295,64.40798102448922,-0.7467403596183004,-1.6373066783112051,-8.150206744006368,-10.483664034019881,41.12028922391266,0.9499969482421875,1.7011970135213659,1.397498703002924,-0.5639074247389999,3.358904830744848,0.41679563913196205,2.378201766873886,-1.6398048465944868,60.869550795114776,-7.424286232795112,0.9807030638709613,12,-0.47499847412109375,-3.2849979400634766,-8.347497940063477,-10.389997482299805,0.34000396728515625,1,-0.036770114407257526,1.312059347116784,68.40000152587889,1.5116749467709916,66.98000335693361,-10.000108991825613,67.33999633789061,-0.036770114407257526
8446,2020-12-30,68.30000305175781,68.76999664306639,67.98999786376953,67.98999786376953,4476100.0,0.004559570491668996,-4.032165973469748,-0.46970222407177226,60.42219412918073,63.269223604734066,-0.9076350884139259,-1.7686353548108684,-8.210069690105314,-10.698070786141479,41.34884887708109,0.7799987792968608,1.5331842015564376,1.536503601074216,-0.3923289480560328,3.4653361502044646,0.5720873265090916,2.5009198756393403,-1.6958293973354301,74.34801934546532,8.580880470889326,0.9644162745651214,12,-0.785003662109375,-3.5500030517578125,-8.657503128051758,-10.700002670288086,1.6699981689452983,2,-0.062371917216493156,-1.5000100387495734,67.98999786376953,1.312059347116784,68.40000152587889,1.5116749467709916,66.98000335693361,-0.062371917216493156
8447,2020-12-31,68.29000091552734,68.58999633789061,68.06999969482422,68.48000335693361,4563800.0,-0.000146444154956904,1.5366407383975162,-0.6129008441415073,61.97569738390717,62.14534164566313,-0.7105539949516384,-1.58055262942176,-7.938436537714907,-10.608642686036504,41.589760177913085,0.519996643066392,1.5420114824296576,1.3620014190673828,-0.49334348407485606,3.2173463222096217,0.4343289674962705,2.289673870638495,-1.4572446875823601,73.91314443419837,9.535463402057346,0.9276724515711173,12,-0.7750015258789062,-2.9450016021728516,-8.647500991821289,-10.690000534057617,0.7099990844726562,3,-0.06179530186158788,-4.032165973469748,68.30000305175781,-1.5000100387495734,67.98999786376953,1.312059347116784,68.40000152587889,-0.06179530186158788
8448,2021-01-04,66.80999755859375,68.40000152587889,66.5,68.30000305175781,6330500.0,-0.021672328848908795,1.248519267579204,7.8420334082872385,54.45898355640953,60.21853890299048,0.7372401273138678,-0.031270117559245136,-6.2102175396051535,-9.072820607601557,41.11691488337877,1.900001525878892,1.4886572693951479,-0.163001632690424,-1.95703014027211,1.631026874891262,-1.060015886481267,0.734012621100419,2.0800018310546875,12.970612458580996,-50.32499106695708,0.8970142537908441,1,0.7050018310546875,-1.4649982452392578,-7.167497634887695,-9.209997177124023,1.790000915527358,0,-0.014668399391566944,1.5366407383975162,68.29000091552734,-4.032165973469748,68.30000305175781,-1.5000100387495734,67.98999786376953,-0.014668399391566944
8449,2021-01-05,66.72000122070311,66.87999725341797,66.16999816894531,66.48000335693361,4878700.0,-0.0013470489624207715,1.5357566179375741,-0.16107179797026225,58.868944768165974,59.69695202653815,0.7527665054768278,0.06937153451876554,-5.901461124486332,-8.930474982048835,40.33669776152011,0.7099990844726562,1.3548434428221157,-0.2574981689453324,-2.0483526822173275,1.5333563443266627,-1.15292542558133,0.6379290876906651,2.1221981811523563,20.22069135747011,-46.85686481053589,0.8954272566359992,1,0.8099975585937642,-1.3750019073486186,-7.077501296997056,-9.120000839233384,2.2999954223632812,1,0.00014991211102377555,1.248519267579204,66.80999755859375,1.5366407383975162,68.29000091552734,-4.032165973469748,68.30000305175781,0.00014991211102377555
8450,2021-01-06,69.65000152587889,70.33999633789061,67.16000366210939,67.16000366210939,6499100.0,0.04391487187603049,-1.5542131758837452,10.375083447246556,65.62840598617692,60.196779145742994,-2.0108903517517405,-2.7022539281933717,-8.606382055096176,-11.78065711526466,40.348932782431454,3.6199951171875,1.1946589306161712,2.484001922607405,0.4085250802502429,4.559478764964567,1.446263501428831,3.5217403437859787,-3.4800033569335795,83.45335455659837,18.138953562767668,1.0377384211785803,1,-1.3950042724609233,-3.580003738403306,-9.785001754760728,-12.050001144409165,-1.650001525878892,2,-0.015362522202194584,1.5357566179375741,66.72000122070311,1.248519267579204,66.80999755859375,1.5366407383975162,68.29000091552734,-0.015362522202194584
8451,2021-01-07,69.90000152587889,70.44999694824219,69.58999633789061,70.13999938964844,4631000.0,0.0035893753700366737,1.0000177429228247,-0.09638476693559199,67.37289847880658,61.17109389739666,-2.01327963101312,-2.7398900733651317,-8.558636394189705,-11.960709881883098,40.60443620141519,0.8600006103515767,1.0310751874445003,2.5100017547607223,0.2676419270576247,4.75236158246382,1.3888218409091735,3.631181668612271,-3.7300033569335795,87.14963599934367,21.462766015769063,1.1211799138515506,1,-1.590003967285142,-3.0300025939941264,-10.035001754760728,-12.300001144409165,-2.400001525878892,3,-0.022460653226780702,-1.5542131758837452,69.65000152587889,1.5357566179375741,66.72000122070311,1.248519267579204,66.80999755859375,-0.022460653226780702
8452,2021-01-08,70.22000122070311,70.95999908447266,69.5,70.11000061035156,6306800.0,0.004577964060640927,-1.1954843224762801,-0.4583399561305046,65.27622833855293,62.623863566281116,-2.102934416902528,-2.9346976330823367,-8.542986176242778,-12.232780866233774,40.61737650528106,1.4599990844726562,1.0267894930152721,2.655001449584944,0.10729438006644898,5.202708519103439,1.3811479148257035,3.9288549843441842,-3.8788031005859267,84.55119577595995,21.376299257538804,1.273853534759246,1,-1.6550025939941264,-2.640003204345689,-10.024998664855936,-12.609998703002901,-3.3899993896484233,4,-0.003560239186186309,1.0000177429228247,69.90000152587889,-1.5542131758837452,69.65000152587889,1.5357566179375741,66.72000122070311,-0.003560239186186309
8453,2021-01-11,68.37000274658203,69.87999725341797,68.16000366210939,69.58000183105469,5863300.0,-0.026345748247803225,-1.1104251405355756,-10.99993064225416,53.181416721067535,61.353217834110026,-0.03914594159773799,-0.9897394558975918,-6.282293054879318,-10.3138291539031,40.346628115984814,2.0599975585937216,1.0310515082355494,0.7125026702880888,-1.8096612233835572,3.2346665639597347,-0.5485792765477271,1.9735846171239046,-1.7516765686035143,45.92910557710226,-13.806294560393646,1.2610819468358228,1,0.19499588012695312,-0.410003662109375,-8.175000190734856,-10.760000228881822,-0.06999969482421875,0,0.009214527250395177,-1.1954843224762801,70.22000122070311,1.0000177429228247,69.90000152587889,-1.5542131758837452,69.65000152587889,0.009214527250395177
8454,2021-01-12,68.40000152587889,69.05000305175781,67.55000305175781,67.95999908447266,5918900.0,0.00043877107052425757,-1.380962761126249,-0.36363865646890003,55.74259759213066,60.325262994933105,-0.07727054410253231,-0.8805908071772706,-5.905031408998255,-10.22466173467059,39.9689440081381,1.5,1.0491535548153337,0.6255012512206832,-1.7998794149971786,3.050881917438545,-0.5871890818882548,1.8381915843296213,-1.5211749735107247,32.63156204010193,-25.289778448040884,1.2126903331089312,1,0.16499710083009234,-0.4200019836425639,-7.75500106811522,-10.370000839233384,-0.709999084472642,1,0.002923931926617662,-1.1104251405355756,68.37000274658203,-1.1954843224762801,70.22000122070311,1.0000177429228247,69.90000152587889,0.002923931926617662
8455,2021-01-13,68.12999725341797,68.58999633789061,67.37000274658203,68.26999664306639,5724800.0,-0.003947430795871676,2.1281935912986416,-0.3181786655569207,55.74255548496908,59.805303145576254,0.23991019073704933,-0.41197155911885375,-5.192526080404008,-9.79258056814983,39.33923031537464,1.2199935913085795,1.1645342164947863,0.21599693298340128,-1.9239539992941843,2.355947865260987,-0.8539785331553844,1.285972399122187,-1.006300349123535,21.16978501661892,-37.12204894432527,1.0699754661387901,1,0.4350013732910156,-0.14999771118164062,-7.08249568939209,-9.719995498657227,1.4200057983398438,2,0.01306325298000477,-1.380962761126249,68.40000152587889,-1.1104251405355756,68.37000274658203,-1.1954843224762801,70.22000122070311,0.01306325298000477
8456,2021-01-14,68.01999664306639,68.90000152587889,67.91000366210939,68.41999816894531,4167200.0,-0.001614569422957901,-2.1936059461255977,2.8571662125344517,53.45528471043594,58.85859062630168,0.3419775077635592,-0.2120307791508793,-4.662482941960349,-9.519976270252094,38.7227759947435,0.9899978637695028,1.0401350217673269,0.04199638366698366,-2.02545239113509,2.1094451584690574,-0.9917280037340532,1.0757207710680206,-0.6661216079612586,18.10569803718178,-38.17046630153907,1.033724387401038,1,0.5450019836425923,-0.039997100830063914,-6.674995422363267,-9.60999488830565,2.210006713867216,3,-0.0002939818296570085,2.1281935912986416,68.12999725341797,-1.380962761126249,68.40000152587889,-1.1104251405355756,68.37000274658203,-0.0002939818296570085
8457,2021-01-15,68.45999908447266,68.58000183105469,67.04000091552734,67.51000213623047,6382900.0,0.006468721892404217,1.5882315227983792,-2.3749833107630427,57.45964578738009,59.191997540853954,-0.07976265494215795,-0.5345226729062063,-4.741204943931919,-9.820788806609883,37.72266836651474,1.5400009155273438,0.9504606182610189,0.38999900817870525,-1.5846840373771158,2.3646820537345263,-0.5973425145992053,1.3773405309566158,2.5,50.0,-7.644172956446738,0.9873415227779093,1,0.10499954223632812,-0.3250007629394531,-6.8524980545043945,-10.049997329711914,1.4000015258789062,4,-0.014022773843279102,-2.1936059461255977,68.01999664306639,2.1281935912986416,68.12999725341797,-1.380962761126249,68.40000152587889,-0.014022773843279102
8458,2021-01-19,67.18000030517578,68.87000274658203,67.08000183105469,68.5,4990600.0,-0.018697031791038876,-1.3552695641698749,-1.38947782649898,43.76278389810021,57.51353522195776,1.4061077512976112,0.7583674707766193,-3.0834944870944696,-8.403638382134929,36.564609318500814,1.7900009155273438,0.8646369559996998,-0.8734996795654268,-2.87324067377952,1.1262413146486665,-1.8733701766724664,0.12637081754161272,3.7015988159179756,6.965136361048377,-44.74328141391301,0.9998704971070446,1,1.8199996948242188,0.9549980163574219,-5.257500648498535,-8.704999923706055,0.5,1,-0.005209861157058238,1.5882315227983792,68.45999908447266,-2.1936059461255977,68.01999664306639,2.1281935912986416,68.12999725341797,-0.005209861157058238
8459,2021-01-20,68.29000091552734,68.72000122070311,67.36000061035156,67.52999877929689,4558500.0,0.01652278364556725,-1.4727318125385547,-0.5757593272259524,51.43131076937413,55.93608019786857,0.6059545316799415,-0.3216566721955303,-3.8389411116391727,-9.370237047827757,35.21463647842137,1.5400009155273295,0.7902433901579968,0.207000732421875,-1.7881851720198938,2.202186636863644,-0.7905922197990094,1.2045936846427594,2.514766241455078,67.20427902245389,15.966695188748957,0.9975929522208826,1,0.7099990844726562,-0.15500259399414062,-6.090000152587891,-9.809999465942383,-2.3000030517578125,2,0.00014646560398845487,-1.3552695641698749,67.18000030517578,1.5882315227983792,68.45999908447266,-2.1936059461255977,68.01999664306639,0.00014646560398845487
8460,2021-01-21,68.05999755859375,68.76999664306639,67.97000122070311,68.34999847412111,4314100.0,-0.003368038568605347,-2.404282258980688,-0.38157907945593106,48.84612845248139,53.877550194943545,0.6556451658374272,-0.028534127667199982,-3.228146821788954,-9.003259888210266,34.333227271779755,0.7999954223632812,0.8901287457673703,-0.064002609252924,-2.019556024176836,1.8915508056709882,-1.04177931671488,0.9137740982090321,2.6694742735595725,54.838511202080866,6.254732325173592,0.9777767074619584,1,0.94000244140625,0.07500076293945312,-5.404996871948242,-9.579996109008789,-0.80999755859375,3,-0.005436308117245603,-1.4727318125385547,68.29000091552734,-1.3552695641698749,67.18000030517578,1.5882315227983792,68.45999908447266,-0.005436308117245603
8461,2021-01-22,66.91000366210939,68.19999694824219,66.84999847412111,67.87999725341797,5598500.0,-0.01689676664320061,-1.4770524046504525,3.3447949277838496,44.020809601665036,51.51583700195601,1.4940166269880422,1.1770841529647527,-1.9272499621109347,-7.7442621452094755,33.05370525825014,1.3499984741210795,0.9429784842622695,-1.210996627807603,-3.1741730262432384,0.7521797706280324,-2.1925848270254136,-0.22940842858979238,3.7456787517114094,2.9705475778612267,-40.65735507560724,0.9815881992178165,1,1.454994201660142,1.3749961853027202,-4.00250625610353,-8.405004501342788,-0.700004577636733,4,0.0394559743708911,-2.404282258980688,68.05999755859375,-1.4727318125385547,68.29000091552734,-1.3552695641698749,67.18000030517578,0.0394559743708911
8462,2021-01-25,65.68000030517578,66.84999847412111,64.43000030517578,66.84999847412111,6892400.0,-0.018382951570964368,3.1367554807829485,1.2061916485107176,44.99558387163697,50.60630001868594,2.2487788874357335,2.399364996041456,-0.6013685656443784,-6.406510590261782,31.527230330962208,2.480003356933608,0.644585445097718,-2.3580001831054744,-4.583097549397294,-0.13290281681365457,-3.4705488662513773,-1.2454514999595716,4.823454751057028,28.15313767269228,-18.553265685433914,1.1125486831459066,1,1.0600013732910156,2.0149993896484375,-1.4075021743774414,-7.17500114440918,-2.020000457763672,0,0.06927532019818328,-1.4770524046504525,66.91000366210939,-2.404282258980688,68.05999755859375,-1.4727318125385547,68.29000091552734,0.06927532019818328
8463,2021-01-26,64.47000122070311,65.87000274658203,64.41999816894531,65.87000274658203,7106200.0,-0.018422641273607265,1.071432853226958,1.196584373410538,40.93473273150688,48.96098170083886,3.182006813437752,3.596050858841224,0.761414192236046,-5.102369736512827,30.53938053380063,1.4500045776367188,0.24415185260441774,-3.4424991607666158,-6.149751882908163,-0.7352464386250688,-4.796125521837382,-2.0888727996958494,5.669046550466277,1.1494958459244389,-46.886867128682056,1.353626361070773,1,2.1899986267089986,3.2199974060058736,-0.06750011444090376,-5.844999313354478,-1.920001983642564,1,0.0836047663656252,3.1367554807829485,65.68000030517578,-1.4770524046504525,66.91000366210939,-2.404282258980688,68.05999755859375,0.0836047663656252
8464,2021-01-27,63.93000030517578,64.81999969482422,62.2400016784668,63.43000030517578,10471200.0,-0.008376002874247224,1.2631573663851374,-0.3571424678884548,21.457091907515363,45.15148574778845,3.376312509945876,3.9884921531224222,1.474285211294557,-4.493723407370567,29.298820539436086,2.579998016357422,-0.19802236886746982,-3.759000015258792,-6.985123193921737,-0.5328768365958467,-5.372061604590272,-2.145938425927312,5.751523497815683,25.880550228151844,-16.945632377574828,1.6130615893314726,1,1.6400012969970703,2.6700000762939453,0.7174997329711914,-5.059999465942383,-1.2099990844726491,2,0.058657906805866133,1.071432853226958,64.47000122070311,3.1367554807829485,65.68000030517578,-1.4770524046504525,66.91000366210939,0.058657906805866133
8465,2021-01-28,65.48999786376953,66.33000183105469,64.19999694824219,64.76000213623047,8267400.0,0.024401651042498917,-1.3027003843552565,1.459991455078125,30.538380629286948,42.60516307210523,1.567263571822295,2.352196045491681,0.10143456411455531,-5.955987105516627,27.597290954989695,2.4000015258789062,-0.36858559243208333,-2.074002456665042,-5.441647218899675,1.2936423055695911,-3.7578248377823513,-0.3901800755477325,3.44737372676947,54.53018061581808,16.595533048873392,1.6838223811173156,1,0.06500434875488281,1.1100025177001953,-0.6324987411499023,-6.409997940063462,-0.30999755859375,3,0.007634753646504677,1.2631573663851374,63.93000030517578,1.071432853226958,64.47000122070311,3.1367554807829485,65.68000030517578,0.007634753646504677
8466,2021-01-29,64.04000091552734,66.04000091552734,63.77000045776367,65.15000152587889,5763400.0,-0.02214073897602553,-1.7515131618493636,-1.5205576806504686,25.200639007762305,39.02082898548103,2.674588411328827,3.654024295952027,1.6785205611596155,-4.410266911887575,25.87354295001391,2.270000457763672,-0.6287908770918449,-3.310999298095709,-7.005643766059606,0.3836451698681884,-5.15832153207765,-1.4636770641137673,4.2276336838044415,39.04556373569165,6.718119439884951,1.8473222339819468,1,1.5150012969970703,2.559999465942383,0.8949975967407227,-4.960000991821275,2.0400009155273438,4,0.050124906911023226,-1.3027003843552565,65.48999786376953,1.2631573663851374,63.93000030517578,1.071432853226958,64.47000122070311,0.050124906911023226
8467,2021-02-01,64.06999969482422,64.52999877929689,63.4000015258789,64.44000244140625,6122700.0,0.0004684381459714171,3.1091151215856825,0.33333562444154663,29.79321758260039,37.46865495042548,2.186292808704593,3.4695491016578615,1.776967848519746,-4.345312243858231,24.116674482141452,1.12999725341799,-0.8942447690333637,-3.070000457763669,-7.012540671707001,0.8725397561796626,-5.041270564735342,-1.098730350791996,3.5948716124210733,44.74322611453978,13.552344502684967,1.971270106971666,2,1.4349994659423828,2.530000686645508,1.087498664855957,-4.98999977111815,1.5299987792968892,0,0.033400958324357743,-1.7515131618493636,64.04000091552734,-1.3027003843552565,65.48999786376953,1.2631573663851374,63.93000030517578,0.033400958324357743
8468,2021-02-02,65.83000183105469,66.44000244140625,64.44999694824219,64.68000030517578,5548000.0,0.027469988209983587,-1.4720438616859455,-3.108089160154236,39.611967970119,36.15539463939714,0.23988094123039616,1.7205786958816276,0.13176022680829647,-5.9905403451208485,23.25287235944441,2.3700027465820312,-1.102452481621242,-1.2609985351562472,-5.244950161559856,2.722953091247362,-3.2529743483580518,0.7309772780455575,1.2923825133127593,85.47617858229528,52.21753573697477,1.9919758132018046,2,-0.32500267028808594,0.7699985504150391,-0.6725034713745117,-6.750001907348619,0.25,1,-0.03296372358019439,3.1091151215856825,64.06999969482422,-1.7515131618493636,64.04000091552734,-1.3027003843552565,65.48999786376953,-0.03296372358019439
8469,2021-02-03,66.73000335693361,67.13999938964844,65.51999664306639,65.95999908447266,5477500.0,0.01367160110656962,1.0377439972361553,0.6695680441575624,44.61540809044479,35.68531459917085,-1.010994216260201,0.8657525069094305,-0.6174106544087152,-6.758990552269466,22.659534640292232,1.6200027465820455,-1.394295460179876,-0.3614971160888558,-4.3452551577755685,3.622260925597857,-2.353376136932212,1.6303819047545005,-4.490001678466811,89.03753297063129,52.00873048815369,1.991879020843358,2,-1.5100040435791158,-0.1300029754638814,-1.252504348754897,-7.650003433227539,0.10999298095700283,2,-0.06264055012127823,-1.4720438616859455,65.83000183105469,3.1091151215856825,64.06999969482422,-1.7515131618493636,64.04000091552734,-0.06264055012127823
8470,2021-02-04,68.58000183105469,69.81999969482422,66.45999908447266,66.94000244140625,9747500.0,0.027723638259473438,-1.5846097867295796,2.1298575193705886,51.89961081800687,36.560736956542165,-3.106114037551322,-1.1262618303901775,-2.263602133811844,-8.465983222381055,21.073443044943012,3.3600006103515625,-1.3920765110342046,1.5420013427734318,-2.3240866385788053,5.408089324125676,-0.39104264790269383,3.4750453334495575,-6.242000198364259,80.68538602132905,39.55840868299402,1.9330439906761205,2,-2.5500011444091797,-1.980001449584961,-2.742502212524414,-9.215002059936523,-0.5600051879882955,3,-0.08544765899522044,1.0377439972361553,66.73000335693361,-1.4720438616859455,65.83000183105469,3.1091151215856825,64.06999969482422,-0.08544765899522044
8471,2021-02-05,68.33000183105469,69.69000244140625,68.16000366210939,69.33000183105469,3762300.0,-0.003645377563795793,-1.2835865084607072,-0.609756324491296,49.55327390269084,37.06714695999259,-2.9429915983252926,-1.0539495795452183,-1.844604539403207,-8.094055964449439,19.365985712490584,1.5299987792968608,-1.5826563963021272,1.3705013275146456,-2.3102164201771416,5.051219075206433,-0.4698575463312551,3.2108602013605463,-5.692720275878905,76.79130391380924,35.26708346052897,1.8403588738458938,2,-2.3000011444091797,-1.730001449584961,-2.2200021743774414,-8.855001449584961,-1.6100006103515767,4,-0.046099830842493694,-1.5846097867295796,68.58000183105469,1.0377439972361553,66.73000335693361,-1.4720438616859455,65.83000183105469,-0.046099830842493694
8472,2021-02-08,69.97000122070311,70.01000213623047,68.01999664306639,68.54000091552734,4532700.0,0.02400116121324425,1.635765136242623,-1.430000305175767,59.35614238060707,39.11397025433706,-4.370012077406898,-2.8602870604230617,-3.3746270581532514,-9.62354807709599,17.444387897551966,1.9900054931640767,-1.697048396982936,3.0230007171630717,-0.6125147258472623,6.658516160173413,1.2052429956578976,4.840758438668246,-7.045410939941391,99.28055974455249,51.17957459146686,1.81775772150517,2,-3.844999313354478,-3.3700008392333842,-3.837501525878892,-10.495000839233384,-2.6300048828125,0,-0.05559524541636607,-1.2835865084607072,68.33000183105469,-1.5846097867295796,68.58000183105469,1.0377439972361553,66.73000335693361,-0.05559524541636607
8473,2021-02-09,69.0,70.05000305175781,68.95999908447266,69.83999633789061,5492600.0,-0.013863101383169596,-1.3695785580415636,-0.5874099011380025,52.40351809695893,42.55246205316413,-3.005963858100884,-1.9401400348922095,-2.2543288777396384,-8.55490307126064,16.43057760208081,1.0900039672851562,-1.6828683711110983,2.0214996337890625,-1.676313269437813,5.719312537015945,0.1725931821756177,3.8704060854025073,-5.650285007910156,76.82115747688034,29.850389258435783,1.8489064516134401,2,-2.2749977111816406,-2.3999996185302734,-2.570000648498535,-9.524999618530273,-2.480003356933608,1,-0.04927538443302737,1.635765136242623,69.97000122070311,-1.2835865084607072,68.33000183105469,-1.5846097867295796,68.58000183105469,-0.04927538443302737
8474,2021-02-10,68.59999847412111,69.16999816894531,68.30000305175781,68.73999786376953,4632900.0,-0.005797123563462181,-1.3513691850874299,0.16666666666665256,51.80723260724696,44.915667828493014,-2.0940729163792895,-1.6067667679812274,-1.719119637913451,-8.035547616127658,15.644339454687332,0.8699951171875,-1.5956086220142254,1.6114982604980668,-2.1035419219747666,5.3265384429709,-0.24602183073834283,3.4690183517344764,-4.714260437257828,59.60994497916303,13.071170609953043,1.8575200912364151,2,-1.8749961853027486,-1.9999980926513814,-2.169999122619643,-9.124998092651381,-1.9899978637695455,2,-0.036734645759752826,-1.3695785580415636,69.0,1.635765136242623,69.97000122070311,-1.2835865084607072,68.33000183105469,-0.036734645759752826
8475,2021-02-11,69.01999664306639,70.25,68.33000183105469,68.62999725341797,5796300.0,0.006122422424013951,-2.8788224414303327,-2.785722070844868,57.4243248307546,48.49607736438105,-2.191099848646928,-2.0624105636470347,-2.0055908909837683,-8.333815283427214,15.104997524669775,1.9199981689453125,-1.317701846753863,1.9869964599609204,-1.8061162516144265,5.78010917153626,0.0904401041732541,3.883552815748587,-4.641117405011542,44.842981822909074,-6.9091714337475665,1.896556355787671,2,-2.194995880126939,-2.4199962615966655,-2.5824975967407084,-9.544996261596665,-2.519996643066392,3,-0.03158505376998999,-1.3513691850874299,68.59999847412111,-1.3695785580415636,69.0,1.635765136242623,69.97000122070311,-0.03158505376998999
8476,2021-02-12,68.0,68.83000183105469,67.70999908447266,68.31999969482422,5801500.0,-0.014778277204811507,-1.488890772686814,-0.8205133221174836,58.28571771115865,51.66191071199864,-0.6149756319689885,-1.1004072847845094,-0.9053326638729686,-7.167244275657254,14.268039908160846,1.3099975585937358,-0.7726149667354889,0.9679996490478544,-2.824028022500798,4.7600273205965,-0.9280141867264717,2.8640134848221805,-3.034008685750635,11.417354763714133,-41.53041423787515,1.896013835774323,2,-0.6500015258789062,-1.3999996185302734,-0.8375024795532227,-7.80000114440918,-3.470001220703111,4,0.0002940682803880268,-2.8788224414303327,69.01999664306639,-1.3513691850874299,68.59999847412111,-1.3695785580415636,69.0,0.0002940682803880268
8477,2021-02-16,67.5,68.08999633789061,67.26000213623047,67.86000061035156,6293600.0,-0.007352941176470562,1.024395690280837,1.125002980235081,61.39954969901492,54.0827531263204,0.4724162776475538,-0.7125483317012282,-0.33309494259438566,-6.517458907823723,13.907391749082048,0.829994201660142,-0.4026989398787748,0.5159996032714815,-3.2238642901136956,4.2558634966566515,-1.353932343421107,2.38593154996407,-2.005607817175573,8.026690141743535,-49.34690675586767,1.8699319466925854,2,0.3849983215332031,-0.8999996185302734,0.08999824523925781,-7.245000839233398,-3.1699981689453125,1,-0.01155553747106508,-1.488890772686814,68.0,-2.8788224414303327,69.01999664306639,-1.3513691850874299,68.59999847412111,-0.01155553747106508
8478,2021-02-17,66.83000183105469,67.16000366210939,66.09999847412111,67.11000061035156,7946400.0,-0.009925898799189814,4.578902987471475,0.7777730682829653,60.80478230343074,55.88157248331884,1.4518605072928352,-0.07390473779034323,0.37350826943662696,-5.6839238727550665,13.155752444784058,1.400001525878892,0.20503667905317968,-0.13649864196777628,-3.87577633375723,3.6027790498216774,-2.006137487862503,1.7331402039269506,-0.8600488665126989,17.590435868068234,-41.95885745739361,1.869638845894728,2,1.3449974060058594,-0.5850009918212891,1.2424964904785156,-6.320001602172852,-1.75,2,0.007631220901731961,1.024395690280837,67.5,-1.488890772686814,68.0,-2.8788224414303327,69.01999664306639,0.007631220901731961
8479,2021-02-18,68.30000305175781,68.76000213623047,66.51999664306639,66.98999786376953,7690300.0,0.021996127194777948,1.0089705122634762,-4.678610354223434,60.540159078382544,56.84163340113836,0.254776562125528,-1.6265102279380272,-1.0652627454599042,-6.979541343727291,12.626367139202872,2.2400054931640767,0.7771888055862206,1.3330024719238338,-2.40702312808817,5.073028071935838,-0.5370103280821752,3.203015271929843,-2.2000045776367045,53.012139005678684,-6.875768817041148,1.8700128000060037,2,-0.12500381469726562,-2.055002212524414,-0.03750419616699219,-7.790002822875977,-2.2600021362304688,3,-0.026061586078444665,4.578902987471475,66.83000183105469,1.024395690280837,67.5,-1.488890772686814,68.0,-0.026061586078444665
8480,2021-02-19,67.69000244140625,68.72000122070311,67.38999938964844,68.40000152587889,4383600.0,-0.008931194481635707,-1.0305291051512553,-0.5419818875396648,64.61169795899929,58.51479162961707,0.810485472234646,-1.1021581924346577,-0.4062978496743028,-6.202522206855363,12.04242136611951,1.3300018310546733,1.135101627290993,0.7415016174316378,-2.979371343198679,4.462374578061947,-1.1189348628835205,2.601938097746796,-1.590003967285142,58.24183194672264,-4.105586893369789,1.8604364803151558,2,0.4849967956542969,-1.4450016021728516,0.5824966430664062,-7.180002212524414,-2.160003662109361,4,-0.015955115853180213,1.0089705122634762,68.30000305175781,4.578902987471475,66.83000183105469,1.024395690280837,67.5,-0.015955115853180213
8481,2021-02-22,69.55000305175781,70.05999755859375,67.29000091552734,67.29000091552734,10511900.0,0.02747821751020929,-1.4513221458158212,-3.1831057048603166,69.1340903411971,59.601230291904855,-0.9591204597638949,-2.9030780861436085,-2.1798818533062274,-7.921633343478902,12.463312518338086,2.7699966430664062,1.4255415754527263,2.4695022583007784,-1.4287053195289587,6.3677098361305084,0.5203984693859098,4.418606047215647,-3.035004425048811,87.1213478600121,21.61571888847837,1.9491037889148652,2,-1.3750038146972656,-3.305002212524414,-1.2775039672851562,-9.040002822875977,-3.0300064086914205,0,-0.0438533848731546,-1.0305291051512553,67.69000244140625,1.0089705122634762,68.30000305175781,4.578902987471475,66.83000183105469,-0.0438533848731546
8482,2021-02-23,70.23000335693361,71.05999755859375,69.18000030517578,70.34999847412111,10455900.0,0.009777142707955822,1.4415655189497603,-0.053095134408874395,66.61632264276751,61.1804307969947,-1.78619878605042,-3.398994052062463,-2.805691561387434,-8.43236699632871,13.197739427542727,1.8799972534179688,1.488604217635114,2.9220024108886804,-1.158862936208351,7.002867757985705,0.8815697373401719,4.962435084437189,-3.341504592895504,83.26624284551882,19.448729204582733,2.0404326735485134,2,-1.650005340576186,-3.5800037384033345,-1.9575042724609517,-9.720003128051772,-4.080001831054716,1,-0.08116195792654723,-1.4513221458158212,69.55000305175781,-1.0305291051512553,67.69000244140625,1.0089705122634762,68.30000305175781,-0.08116195792654723
8483,2021-02-24,69.86000061035156,70.86000061035156,68.87999725341797,69.48999786376953,13387100.0,-0.00526844267259341,-1.490564045968187,-3.0834816887080367,62.313129342557446,62.34775265647364,-1.4319620744703059,-2.745231144320826,-2.378232657439,-7.917321795252803,13.899988222261056,1.9800033569335938,1.6123753818109208,2.2824996948242244,-1.720388725066769,6.285388114715218,0.2810554848787348,4.283943904769714,-2.5699996948242188,73.56835448781406,12.406424164376162,2.001444209945496,2,-1.2800025939941406,-3.210000991821289,-1.5100021362304688,-8.825000762939453,-3.8799972534179545,2,-0.07915829846811462,1.4415655189497603,70.23000335693361,-1.4513221458158212,69.55000305175781,-1.0305291051512553,67.69000244140625,-0.07915829846811462
8484,2021-02-25,67.68000030517578,69.15000152587889,66.18000030517578,68.08000183105469,13410300.0,-0.0312052717739707,1.3385827954211784,-1.0810771800317545,46.549074146125115,61.13939146929258,0.6747719752312094,-0.28447049421444603,-0.15009395321752095,-5.626316158909283,13.060723831109556,3.6800003051757812,1.3745308783279597,-0.08500061035155682,-3.7011317213690518,3.531130500665938,-1.8930661658603043,1.7230649451571907,3.3799972534179688,30.737722217966297,-26.79984565285589,1.8080655555087448,2,0.8999977111816406,-1.0300006866455078,0.8874988555908203,-6.145000457763672,0.0800018310546875,3,-0.038416052931404376,-1.490564045968187,69.86000061035156,1.4415655189497603,70.23000335693361,-1.4513221458158212,69.55000305175781,-0.038416052931404376
8485,2021-02-26,65.98999786376953,68.30999755859375,65.40000152587889,68.30999755859375,9964400.0,-0.024970485132769893,1.5086175995685567,5.799977111903718,41.91987767680772,59.32096479880914,2.1118532638990075,1.5229961230310778,1.5926127632630198,-3.8427906396558313,12.979654822213396,2.909996032714858,1.279902549487275,-1.8000030517578125,-5.356329274304358,1.7563231707887326,-3.578166163031085,-0.021839940484539966,4.972399749755866,10.423970873485635,-42.832521459514744,1.7781631112732736,2,2.240001678466797,0.6600017547607422,2.5775012969970703,-3.9099979400634766,1.6500015258789062,4,0.0007577368294668929,1.3385827954211784,67.68000030517578,-1.490564045968187,69.86000061035156,1.4415655189497603,70.23000335693361,0.0007577368294668929
8486,2021-03-01,67.25,67.84999847412111,66.66000366210939,66.66000366210939,7006800.0,0.019093835081365418,-3.0339057569960044,-0.2543087997842661,40.35460977557688,56.982638140649364,0.8205669447845025,0.5436844729248094,0.3559097462656382,-4.999236986222257,12.69440319055951,1.8600006103515767,1.2462046168070628,-0.7005008697509822,-3.805312525644638,2.4043107861426734,-2.25290669769781,0.8519049581958456,3.489901770019543,32.685508318876735,-14.139972754107866,1.5524058279468302,3,0.9799995422363281,-0.6000003814697266,1.3174991607666016,-5.005001068115234,0.5299987792968892,0,-0.02557622633015777,1.5086175995685567,65.98999786376953,1.3385827954211784,67.68000030517578,-1.490564045968187,69.86000061035156,-0.02557622633015777
8487,2021-03-02,66.20999908447266,67.66999816894531,65.76000213623047,67.37000274658203,8988400.0,-0.01546469762865943,1.17045681142332,-1.966120105519108,40.155258384388866,54.68824659408916,1.8532240555182824,1.8469216909074646,1.4114736500102367,-3.8461464138885333,12.372988139007076,1.9099960327148438,1.0463432708486948,-1.8475017547607422,-4.504424805556496,0.809421296035012,-3.175963280158612,-0.5190402293628722,4.316306675781263,14.835122608303408,-27.031355031755822,1.328461525397875,3,2.020000457763672,0.4400005340576172,2.114999771118164,-3.9650001525878906,2.819999694824233,1,0.004682035385595418,-3.0339057569960044,67.25,1.5086175995685567,65.98999786376953,1.3385827954211784,67.68000030517578,0.004682035385595418
8488,2021-03-03,63.65999984741211,66.01999664306639,63.54999923706055,65.69999694824219,10689400.0,-0.038513808674233374,-1.1858400357838998,1.7586126384467655,34.86520354046833,51.83547375654314,4.365331511013068,4.45439335798946,3.9190338063638563,-1.2246800429179387,13.434820817732577,2.6599998474121094,0.8293661966585546,-4.289000892639166,-7.457005683171431,-1.1209961021069006,-5.873003287905306,-2.704998497373026,6.6612537434668155,1.964295810578565,-36.10214963022689,1.5840023952661328,3,3.644998550415039,2.989999771118164,3.5575008392333984,0.9349994659423828,5.789997100830078,2,0.03911406981519194,1.17045681142332,66.20999908447266,-3.0339057569960044,67.25,1.5086175995685567,65.98999786376953,0.03911406981519194
8489,2021-03-04,62.54999923706055,64.44999694824219,61.1500015258789,63.93000030517578,11092400.0,-0.01743639040232714,1.727275306713416,0.6764720731974128,30.981789704626863,48.098817283835096,5.1114415568107745,5.518097833517103,4.9666969922678845,-0.04798329874553531,14.680277335959662,3.2999954223632884,0.5586765947152941,-5.1900012969970675,-9.14931673658107,-1.2306858574130715,-7.169659016789069,-3.210343577205066,7.36497909258928,19.55305149311391,-16.92684794417085,1.9796577197919982,3,3.5550003051757812,3.5550003051757812,4.625,2.0450000762939453,6.969997406005845,3,0.05483619762925285,-1.1858400357838998,63.65999984741211,1.17045681142332,66.20999908447266,-3.0339057569960044,67.25,0.05483619762925285
8490,2021-03-05,62.72000122070313,63.209999084472656,61.36000061035156,63.02999877929688,9185000.0,0.0027178574854700432,4.522398597098662,0.22463573815717094,33.66338152847453,44.15762741575481,4.651455559464374,5.15064584472173,4.749877173619062,-0.14786708689727135,14.830289137001538,1.8499984741210938,0.33169524678039863,-4.726999282836907,-9.25154426449712,-0.20245430117669372,-6.9892717736670065,-2.4647267920068074,6.493778964645024,23.432841939370334,-15.54738087413132,2.262272490830105,3,3.384998321533196,3.384998321533196,3.364999771118157,1.87499809265136,5.739997863769524,4,0.08035715589022807,1.727275306713416,62.54999923706055,-1.1858400357838998,63.65999984741211,1.17045681142332,66.20999908447266,0.08035715589022807
8491,2021-03-08,65.18000030517578,65.84999847412111,63.27000045776367,63.68000030517578,13576800.0,0.03922192341508812,-1.2241365135635647,-4.838747784997047,43.59823850349429,41.60006251139111,1.6834110885061904,2.574555385541231,2.279384506568192,-2.5192186161421546,14.519655568818745,3.129997253417976,0.03979110135355768,-2.1095001220703153,-6.723052987656558,2.5040527435159277,-4.416276554863444,0.19727631072281326,3.3886775874148327,61.809829052328126,18.132866747688595,2.3067764327931233,3,0.8250007629394531,0.9249992370605469,0.8975009918212891,-0.5850009918212891,3.4300003051757812,0,0.037741624316582234,4.522398597098662,62.72000122070313,1.727275306713416,62.54999923706055,-1.1858400357838998,63.65999984741211,0.037741624316582234
8492,2021-03-09,66.08000183105469,67.04000091552734,64.93000030517578,65.98999786376953,8975500.0,0.01380793988439799,1.0995008635250803,0.060002644856770836,47.95640479915582,40.0048708954576,0.14843395545169358,1.4421206646495364,1.3672032661383895,-3.3151781788412507,13.880142166591813,2.1100006103515625,-0.2575713793155643,-1.0149986267089872,-5.478283475451008,3.4482862220330333,-3.2466410510799903,1.216643797662016,1.895181952198996,83.7012023098027,35.20741988570161,2.2316424243710102,3,-0.9300003051757955,0.024997711181640625,-0.0025005340576171875,-1.4850025177001953,3.1599960327148438,1,0.025726345356172242,-1.2241365135635647,65.18000030517578,4.522398597098662,62.72000122070313,1.727275306713416,62.54999923706055,0.025726345356172242
8493,2021-03-10,65.59999847412111,66.36000061035156,64.48000335693361,66.23999786376953,7127800.0,-0.007263973117930478,3.2726973227909233,-7.110790879036886,42.223496228375396,39.52425112681874,-0.04402155991748202,1.74374698166244,1.840803533562834,-2.7331871505563328,13.25102345119627,1.8799972534179545,-0.8509105237541945,-1.3250019073486214,-5.741533946503182,3.091530131805939,-3.5332679269259017,0.8832641122286589,1.8291707285425929,75.5517386990394,26.48815193300817,2.208266019577279,3,-0.8699989318847798,0.5050010681152202,0.4525012969970561,-0.559999465942397,4.389999389648423,2,0.05228659123412793,1.0995008635250803,66.08000183105469,-1.2241365135635647,65.18000030517578,4.522398597098662,62.72000122070313,0.05228659123412793
8494,2021-03-11,66.08000183105469,66.70999908447266,65.73000335693361,65.79000091552734,5645700.0,0.007317124513698481,-3.78051322131067,-0.45312686264693564,45.32791970148421,39.902922462893905,-0.8659124958679456,1.1228404653331836,1.3140649612990671,-3.1073762410517674,12.937612735915332,1.1100006103515483,-1.4655973229931902,-0.7189987182617159,-5.077733982362233,3.639736545838801,-2.8983663503119743,1.4603689137885425,0.9599990844726562,83.09860857581509,33.742097308688244,2.1793676320502575,3,-1.5800018310546875,0.024997711181640625,-0.027502059936523438,-1.0400028228759766,2.9199981689453125,3,0.05099871404064871,3.2726973227909233,65.59999847412111,1.0995008635250803,66.08000183105469,-1.2241365135635647,65.18000030517578,0.05099871404064871
8495,2021-03-12,66.83999633789061,67.30000305175781,66.16000366210939,66.26999664306639,5480700.0,0.011501127206064332,-1.8861268047710442,1.9655099839520138,41.59948973438087,40.041242458316574,-1.6680703548458382,0.2014819541396804,0.5284205285128536,-3.7439278969073797,12.042944290283746,1.220001220703125,-2.0053282321806307,0.1499958038329936,-4.082073720435204,4.3820653281011985,-1.9660389583011124,2.2660305659670996,-5.689994812011712,88.5854486904613,42.18809547581604,2.116034762134102,3,-2.4299964904785014,-0.7349967956542827,-0.9299964904785014,-1.1599960327148295,0.9100036621093892,4,0.04009575780985686,-3.78051322131067,66.08000183105469,3.2726973227909233,65.59999847412111,1.0995008635250803,66.08000183105469,0.04009575780985686
8496,2021-03-15,68.01999664306639,68.05000305175781,66.38999938964844,67.0,5256400.0,0.017654104874731402,2.0740539280441372,1.789468752927924,43.355366653377445,40.39681004375975,-3.0478771141108183,-1.0297386779842839,-0.6740407646705506,-4.768100417322415,11.519692990451546,1.660003662109375,-2.1347725282755476,1.3289962768554489,-2.904385604598602,5.5623781583094924,-0.7876946638715765,3.445687217582474,-6.746995086669912,99.15948427853021,55.053597179419114,2.116690940727022,3,-3.4199943542480327,-1.914997100830064,-1.7049961090087749,-2.339996337890611,0.4600067138672159,0,0.006468721892404217,-1.8861268047710442,66.83999633789061,-3.78051322131067,66.08000183105469,3.2726973227909233,65.59999847412111,0.006468721892404217
8497,2021-03-16,66.72000122070311,67.80999755859375,66.41999816894531,67.80999755859375,5425500.0,-0.01911195951956568,1.5504661645714926,-1.068627377648821,41.05922989192412,41.0850351939215,-1.8639435509874431,0.220110182660207,0.5882469604602392,-3.3150611837859287,11.240113235806245,1.5999984741210795,-2.086548356950729,0.06800079345701704,-4.148337627242469,4.284339214156496,-2.040168416892726,2.17617000380676,-5.175919604492179,62.74504356448708,21.44204568822783,2.1081692103497405,3,-2.1199989318847514,-0.6150016784667827,-0.4050006866454936,-0.9800014495849467,2.4499969482422017,1,0.028327328463267243,2.0740539280441372,68.01999664306639,-1.8861268047710442,66.83999633789061,-3.78051322131067,66.08000183105469,0.028327328463267243
8498,2021-03-17,67.33999633789061,67.83999633789061,66.68000030517578,66.81999969482422,5138500.0,0.00929249259358711,-1.9000066757583782,-0.47706274323149517,48.937487602233844,43.080112738100055,-2.131148112051477,-0.37915803672895265,-0.015316676114338179,-3.777651862695663,11.61586256853598,1.1599960327148295,-2.0984528042028643,0.6624961853027145,-3.5645301459270655,4.8895225165324945,-1.4510169803121755,2.7760093509176045,-5.535677864257806,69.39625830765458,25.651527312318272,2.1135131656148887,3,-2.6349945068359233,-1.2349967956542827,-0.9774951934814311,-1.5549964904785014,3.0500030517578267,2,0.02821505240875455,1.5504661645714926,66.72000122070311,2.0740539280441372,68.01999664306639,-1.8861268047710442,66.83999633789061,0.02821505240875455
8499,2021-03-18,66.51999664306639,67.83000183105469,66.30000305175781,67.13999938964844,4726700.0,-0.012177008307362014,-1.8868175765645805,-1.192320671391113,51.75148339560052,45.08990183444739,-0.7697272147335781,0.3168981179060779,0.8148261076016041,-2.8200238361599688,11.19090933875832,1.529998779296875,-2.0535635616806047,-0.06850318908692543,-4.226075625529532,4.089069247355681,-2.1472894073082216,2.0102830291343707,-4.465850786308586,19.047253820752214,-27.71799073756441,2.0787862182213024,3,-0.8599948883056499,-0.4149971008300639,0.14250469207765093,-0.13999748229979048,2.760002136230497,3,0.052164783460866726,-1.9000066757583782,67.33999633789061,1.5504661645714926,66.72000122070311,2.0740539280441372,68.01999664306639,0.052164783460866726
8500,2021-03-19,66.61000061035156,67.13999938964844,65.16000366210939,65.76000213623047,21044300.0,0.0013530362571740895,1.073298262012312,-1.3709592075308858,47.70773842542621,45.54651293688427,-0.2792747452193538,0.1494994773655236,0.6417630930334468,-2.7864460217710274,10.9093746838834,1.9799957275390483,-1.6686189721592086,0.07550086975098225,-4.0497621143453415,4.200763853847306,-1.9871306222971867,2.1381323617991512,-4.3160204657937555,50.17291537970081,1.5594824524181163,2.0626314920481637,3,-0.3449974060058594,-0.5050010681152344,0.05250072479248047,-0.23000144958496094,3.19000244140625,4,0.03588048893182294,-1.8868175765645805,66.51999664306639,-1.9000066757583782,67.33999633789061,1.5504661645714926,66.72000122070311,0.03588048893182294
8501,2021-03-22,66.5,67.29000091552734,65.87999725341797,66.94000244140625,5303900.0,-0.0016514128410691775,1.4736919596846516,-0.5176508603279748,51.11282019453495,45.89722575859306,0.04208443701779174,0.02032789581402028,0.6576544614976569,-2.519995003544075,10.002202554683508,1.410003662109375,-1.0698191620944044,0.11800041198731037,-3.755725629177789,3.9917264531524026,-1.8188626085952393,2.05486343256986,-3.9757789391541962,50.0,-2.7669376344897927,1.9368630205825472,3,-0.23499679565429688,-0.3950004577636719,0.21250057220458984,-0.12000083923339844,3.4499969482421875,0,0.018796992481203034,1.073298262012312,66.61000061035156,-1.8868175765645805,66.51999664306639,-1.9000066757583782,67.33999633789061,0.018796992481203034
8502,2021-03-23,64.52999877929689,66.37000274658203,64.23999786376953,66.29000091552734,6030100.0,-0.0296240785068137,1.2187483857124124,3.9999826605631528,53.49397139988358,47.14950077764953,1.976998158636249,1.6247032899476324,2.4983984003963826,-0.389519118184694,8.913421500171385,2.2600021362304688,-0.5609814206854367,-1.567000579833973,-5.069649208638182,1.9356480489702292,-3.3183248942360706,0.18432373456812456,-1.784746438814608,8.05558440127284,-49.02510649015235,1.7513243144021018,3,1.6150016784667827,1.575000762939439,2.445000648498521,1.8500003814697124,6.889999389648423,1,0.06121191155057004,1.4736919596846516,66.5,1.073298262012312,66.61000061035156,-1.8868175765645805,66.51999664306639,0.06121191155057004
8503,2021-03-24,64.33000183105469,65.48000335693361,64.33000183105469,64.5,4936600.0,-0.00309928640981727,-12.529575442061024,0.09658975148144533,57.71231820268875,48.52554505556114,2.2103420974972607,1.464236646765002,2.6237891845195236,0.015807407573774412,7.9564582692547265,1.1500015258789205,-0.399491971712564,-1.4904975891113281,-4.592573557935452,1.6115783797128032,-3.04153557352339,0.06054039530073396,-1.3725594621213872,2.507071527088571,-56.87014001242435,1.5510379844120656,3,1.8149986267089844,1.7749977111816406,2.9124975204467773,2.269998550415039,6.6699981689453125,2,0.07523699984653454,1.2187483857124124,64.52999877929689,1.4736919596846516,66.5,1.073298262012312,66.61000061035156,0.07523699984653454
8504,2021-03-25,65.08000183105469,65.29000091552734,63.40999984741211,64.0,5505300.0,0.01165863483059848,1.5066680908203125,-6.353020375190737,59.735980037668575,50.540710644815334,1.4567695620205399,0.5369960981966813,1.805392770160239,-0.5284847886424586,8.596645187976982,1.8800010681152344,-0.3798335430184352,-0.6104976654052763,-3.6003489656171297,2.3793536348065842,-2.105423315511203,0.8844279847006504,-1.9188570348084042,43.041276389488345,-20.020015178943126,1.494925650105929,3,0.6499996185302734,1.0249977111816406,2.129998207092285,1.519998550415039,7.0,3,0.08159184709887235,-12.529575442061024,64.33000183105469,1.2187483857124124,64.52999877929689,1.4736919596846516,66.5,0.08159184709887235
8505,2021-03-26,66.04000091552734,66.33999633789061,65.12999725341797,65.72000122070311,6021900.0,0.01475106111651292,1.630459841605557,0.29629551138050736,54.04896895366614,51.72888867818074,0.4149988203512862,-0.4417115916417629,0.7954467350971868,-1.2602558820505863,9.3685255559922,1.2599945068359233,-0.17424250151763943,0.34700126647949503,-2.643987946480266,3.337990479439256,-1.1484933400003854,1.8424958729593754,-2.6833017890606,67.78351402343286,4.3753900002195465,1.49549460647988,3,-0.41500282287597656,0.06499862670898438,1.169999122619629,0.5599994659423828,4.779998779296875,4,0.0490611420177578,1.5066680908203125,65.08000183105469,-12.529575442061024,64.33000183105469,1.2187483857124124,64.52999877929689,0.0490611420177578
8506,2021-03-29,65.52999877929689,66.69000244140625,65.05999755859375,65.98000335693361,5319700.0,-0.0077226246087247485,-1.3453189235472183,-1.4062656462341125,47.31181191856612,52.423620014474295,0.5974820405723875,-0.07080479207341739,1.2520920444305688,-0.5376835354373242,10.111924451355295,1.6300048828125,-0.0758345433346932,-0.07700080871580894,-2.9770181307298316,2.8230165132982066,-1.5270094697228132,1.3730078522911953,-2.11999893188478,64.63406266100553,3.6361967436346134,1.4500086610070089,3,0.09499931335447798,0.5750007629394389,1.6800012588500834,1.0700016021728374,5.499999999999986,0,0.06516106137651811,1.630459841605557,66.04000091552734,1.5066680908203125,65.08000183105469,-12.529575442061024,64.33000183105469,0.06516106137651811
8507,2021-03-30,66.51999664306639,66.73000335693361,65.04000091552734,65.26999664306639,6649700.0,0.01510755199467928,1.0239387460482277,-2.7777495210484378,54.28304937373542,53.01757132241892,-0.47368283492833996,-1.0923953127780663,0.20495634926150785,-1.343122429407984,10.453877927107365,1.6900024414062642,0.06093490176317573,0.8974971771240092,-2.01935503855033,3.8143493927983485,-0.5609289307131604,2.355923284961179,-2.924396667480451,93.67450325685097,33.091717735044014,1.45842610783717,3,-0.8999958038329936,-0.4149971008300639,0.6900033950805806,0.08000373840333452,5.240005493164077,1,0.051563446756928144,-1.3453189235472183,65.52999877929689,1.630459841605557,66.04000091552734,1.5066680908203125,65.08000183105469,0.051563446756928144
8508,2021-03-31,66.15000152587889,67.51000213623047,66.09999847412111,66.73000335693361,5763000.0,-0.005562163798245812,-3.1470212049816193,-0.46400146484377275,50.32925594257627,52.85954604986067,-0.32434888167780684,-0.5547321955763778,0.5536007008079338,-0.7770304500102583,9.719275238847198,1.4100036621093608,0.06452880189594623,0.4030019760131722,-2.3701769250038183,3.17618087703017,-0.983587474495323,1.7895914265216675,-2.3762254272460765,66.82927192356432,8.718898599393185,1.3865894505084977,3,-0.690000534057603,-0.14500045776365766,1.4649972915649556,0.4999980926513814,7.629997253417983,2,0.07966736993958667,1.0239387460482277,66.51999664306639,-1.3453189235472183,65.52999877929689,1.630459841605557,66.04000091552734,0.07966736993958667
8509,2021-04-01,65.98000335693361,67.16000366210939,65.56999969482422,66.94000244140625,5032000.0,-0.002569889116008195,1.2714317633146155,1.6551656099549075,45.717160310981974,52.63837070381131,-0.2670916011085325,-0.12078385672005254,0.6640483919039895,-0.4316484678464434,8.21469298939346,1.5900039672851705,0.2133562437757348,0.0615036010742358,-2.267951232002275,2.390958434150747,-1.1032238154640197,1.2262310176124913,-2.035178180175791,38.05676019620256,-15.52956859390811,1.1647274165382568,4,-0.5200023651123189,-0.8300018310547159,1.6349954605102397,0.6699962615966655,7.009994506835923,3,0.07608360696663796,-3.1470212049816193,66.15000152587889,1.0239387460482277,66.51999664306639,-1.3453189235472183,65.52999877929689,0.07608360696663796
8510,2021-04-05,67.76000213623047,67.93000030517578,66.26999664306639,66.26999664306639,5534600.0,0.026977852208760256,-1.228184620426197,-1.55209053556815,48.77821948022527,52.37897062444356,-2.0861931025794576,-1.5851077878232616,-1.1486300956871673,-2.0134342754305123,6.471534160306552,1.9499969482421733,0.18271004765725252,1.5895023345947266,-0.3390022301950495,3.5180068993845026,0.6252500521998456,2.5537546169896075,-3.6509698444726553,94.11770917481086,44.383634827175015,0.9642522823948867,4,-2.0900020599365234,-3.0300025939941406,-0.1450033187866211,-1.1100025177001953,4.25,0,0.06375442087706729,1.2714317633146155,65.98000335693361,-3.1470212049816193,66.15000152587889,1.0239387460482277,66.51999664306639,0.06375442087706729
8511,2021-04-06,67.63999938964844,68.33000183105469,67.45999908447266,67.73000335693361,4331300.0,-0.0017709967945509497,-2.8666395402065,-0.06040512447645009,54.86257399551602,52.53103757951383,-1.9975380626775205,-1.3400643982799352,-1.0263018720919774,-1.8050354714149819,5.979107481599151,0.8700027465820312,0.1528302150213534,1.3464996337890653,-0.6292281777366924,3.322227445314823,0.3586357280261865,2.334363539551944,-3.3733282674906206,79.02728725242157,29.66095429369065,0.9878639057628792,4,-1.769998550415039,-2.8999977111816406,-0.19999980926513672,-0.9899997711181641,1.8899993896484517,1,0.047013606355272186,-1.228184620426197,67.76000213623047,1.2714317633146155,65.98000335693361,-3.1470212049816193,66.15000152587889,0.047013606355272186
8512,2021-04-07,67.77999877929689,68.31999969482422,67.55000305175781,67.58000183105469,4800800.0,0.002069772189706498,-4.92317624273725,-2.2220903619562367,52.44990340060475,51.94632482372672,-1.8193694819620134,-1.4189230855888297,-1.1226482821171402,-1.87664257087323,5.984294755340805,0.7699966430664062,0.19178983516802361,1.4014991760254105,-0.6790485925078116,3.4820469445586326,0.36122529175879947,2.4417730602920216,-3.2695278146052544,80.07236862109909,31.866589347477444,1.0402738842666104,4,-1.9099979400634908,-3.0399971008300923,-0.33999919891358843,-1.1299991607666158,3.120002746582017,2,0.047949248429209,-2.8666395402065,67.63999938964844,-1.228184620426197,67.76000213623047,1.2714317633146155,65.98000335693361,0.047949248429209
8513,2021-04-08,69.02999877929689,69.12999725341797,67.70999908447266,68.01999664306639,5324100.0,0.018442018626618983,1.3471061873805936,5.050087739375689,63.33689263791518,52.34642622375412,-2.6066837392961872,-2.5284136474154195,-2.2745623083915802,-3.0161175711048998,5.976761653849291,1.4199981689453125,0.2141978433168248,2.47999916076661,0.12259808959767327,4.837400231935547,1.3012986251821417,3.6586996963510785,-4.290355962623465,97.19105217137901,43.42574667488208,1.178700535584468,4,-1.944999694824233,-3.8899993896484517,-1.5899991989135884,-2.3799991607666158,3.400001525878892,3,0.03954807192829257,-4.92317624273725,67.77999877929689,-2.8666395402065,67.63999938964844,-1.228184620426197,67.76000213623047,0.03954807192829257
8514,2021-04-09,69.44999694824219,69.5,68.29000091552734,69.13999938964844,5124600.0,0.00608428475115752,4.902381838481578,0.30692762665900347,64.57905125955646,53.516435368853045,-2.616792773459025,-2.8279876251185385,-2.572163260987608,-3.3105300941302005,6.198783510551416,1.2099990844726562,0.3732576397653986,2.731497573852536,0.055341361876472206,5.4076537858286,1.3934194678645042,4.069575679840568,-4.359125776629199,98.45191951115237,42.40501423551734,1.3380781059880307,4,-2.1799964904785156,-4.124996185302734,-2.4724979400634766,-2.799997329711914,2.5600051879882812,4,0.06234704134374014,1.3471061873805936,69.02999877929689,-4.92317624273725,67.77999877929689,-2.8666395402065,67.63999938964844,0.06234704134374014
8515,2021-04-12,69.51999664306639,69.68000030517578,68.52999877929689,69.34999847412111,4771300.0,0.001007915016560279,3.6938311587207093,0.5483855089583647,65.56701014710599,55.544790727579695,-2.392879351262863,-2.832118021992997,-2.5667198496458212,-3.256934564839497,6.734897082356023,1.150001525878892,0.5195260688239358,2.667497253417949,-0.28807242857290305,5.623066935408808,1.189712412422523,4.145282094413375,-3.988212588614701,92.79263179599909,34.49450254691085,1.4777848409954288,4,-2.1599960327148295,-3.99999618530272,-3.414997100830064,-3.414997100830064,1.6200027465820455,0,0.04991371387025545,4.902381838481578,69.44999694824219,1.3471061873805936,69.02999877929689,-4.92317624273725,67.77999877929689,0.04991371387025545
8516,2021-04-13,68.45999908447266,69.27999877929689,67.91000366210939,68.83999633789061,5035900.0,-0.015247376435244098,1.174591737258581,-2.235302037519364,72.35498701959273,57.552783799341626,-0.9762123702826244,-1.8313612676291626,-1.3952960884977585,-2.1015628756132543,7.03888516717452,1.6099929809570028,0.5716225139676254,1.5854995727539034,-1.4129013348858592,4.583900480393666,0.08629911893402209,3.0847000265737847,-2.430429079934072,42.72287352739959,-21.02466929019473,1.4992004538198827,4,-0.8349990844726562,-1.9849987030029297,-2.354999542236328,-2.354999542236328,-1.0800018310546875,1,0.05185514313807493,3.6938311587207093,69.51999664306639,4.902381838481578,69.44999694824219,1.3471061873805936,69.02999877929689,0.05185514313807493
8517,2021-04-14,68.61000061035156,69.26999664306639,68.44000244140625,68.62000274658203,3561700.0,0.002191082791190402,-3.74284468664842,0.026321601381332927,74.48514623313532,60.23677160940374,-0.892416499679598,-1.9315398661608043,-1.4307981123487536,-2.1551481075473475,7.359301145829714,0.829994201660142,0.6650754734606892,1.6410011291503963,-1.4544599782649925,4.736462236565792,0.0932705754427019,3.1887316828580907,-2.1423789697365123,45.68532833485663,-24.742590541069255,1.5477305537076973,4,-0.9850006103515625,-2.065000534057617,-2.5550003051757812,-2.5050010681152344,-1.2399978637695312,2,0.013409097227241817,1.174591737258581,68.45999908447266,3.6938311587207093,69.51999664306639,4.902381838481578,69.44999694824219,0.013409097227241817
8518,2021-04-15,69.23999786376953,69.93000030517578,69.11000061035156,69.23000335693361,3799600.0,0.009182294823109505,-5.55999755859375,-0.9992372234920956,74.12994240772389,63.393747397930625,-1.159988152617359,-2.54223720673491,-1.9933533189187358,-2.7022893662646936,7.825885421120265,1.3199996948242188,0.9207586349286174,2.1759983062744084,-1.0798699881898557,5.4318666007386724,0.5480641590422692,3.8039324535065475,-2.386890783407196,65.8414065303191,-7.718170733814887,1.627934147232133,4,-1.1399993896484375,-2.569997787475586,-3.612497329711914,-3.134998321533203,-2.1999969482421875,3,0.023974634796717575,-3.74284468664842,68.61000061035156,1.174591737258581,68.45999908447266,3.6938311587207093,69.51999664306639,0.023974634796717575
8519,2021-04-16,69.98999786376953,70.08000183105469,69.30999755859375,69.73999786376953,5702900.0,0.010831889415647167,2.5813491359426566,25.013740458050833,73.48396192010657,66.13882989125077,-1.4319349229068479,-3.1820917635579207,-2.694819875815881,-3.3527346820679753,8.544040110932773,0.8400039672851562,1.0531092394000723,2.752498245239252,-0.7423612477753636,6.247357738253868,1.0050684987319443,4.49992799174656,-2.7061257319333123,95.85234823820605,20.671428148903118,1.747429746507309,4,-1.2199974060058594,-3.244997024536133,-4.572498321533203,-3.884998321533203,-3.6299972534179688,4,0.03486215910672752,-5.55999755859375,69.23999786376953,-3.74284468664842,68.61000061035156,1.174591737258581,68.45999908447266,0.03486215910672752
8520,2021-04-19,69.0,69.94000244140625,68.95999908447266,69.94000244140625,3556200.0,-0.014144847749481104,1.085108109862996,-3.760009765625,69.51635216455506,67.76702746558844,-0.27663714728137734,-2.112151660366706,-1.7264318809975947,-2.253877116636204,8.72909178006688,1.029998779296875,1.2637098675221523,1.6430004119873018,-1.9242114255505385,5.210212249525142,-0.1406055067816112,3.426606330756215,-1.2687471162888215,50.23028837026118,-25.19894282797121,1.783605918768919,4,-0.18499755859375,-2.2549991607666016,-3.697500228881836,-2.895000457763672,-1.730003356933608,0,0.04362321936565894,2.5813491359426566,69.98999786376953,-5.55999755859375,69.23999786376953,-3.74284468664842,68.61000061035156,0.04362321936565894
8521,2021-04-20,67.75,68.69999694824219,67.04000091552734,68.51999664306639,4180100.0,-0.018115942028985477,1.9380532168441236,0.8191432374520984,56.72133990712983,68.241631521869,1.1070226193159982,-0.8049747001191179,-0.5049529275704714,-0.9190641283163501,8.978439341268322,1.9599990844726562,1.539779188888886,0.33050041198730185,-3.217238005529765,3.878238829504376,-1.4433687967712387,2.1043696207458424,2.3300018310546875,23.355226008196578,-47.71031468463242,1.773869208758536,4,0.8100013732910156,-1.0049991607666016,-2.4925003051757812,-1.6450004577636719,0.1100006103515625,1,0.05003689136012457,1.085108109862996,69.0,2.5813491359426566,69.98999786376953,-5.55999755859375,69.23999786376953,0.05003689136012457
8522,2021-04-21,68.48000335693361,68.91000366210939,67.55999755859375,67.83000183105469,4644100.0,0.010774957297913001,-1.2688986196683083,-0.8441615060688971,62.250279584177925,68.12089673812042,0.5439604221275118,-1.2900206836012273,-1.308452841411622,-1.5995454524999246,8.436841550500132,1.3500061035156392,1.6818443972203738,0.8630035400390739,-2.4387010894869405,4.164708169565088,-0.7878487747239404,2.513855854802088,1.539198455810535,47.36848709653989,-23.231876461400425,1.6508523147630099,4,0.07999801635740766,-1.7350025177002095,-3.127502441406264,-2.37500381469728,-1.2400054931640767,2,-0.016063172453163466,1.9380532168441236,67.75,1.085108109862996,69.0,2.5813491359426566,69.98999786376953,-0.016063172453163466
8523,2021-04-22,69.16999816894531,69.81999969482422,68.43000030517578,68.73999786376953,4319200.0,0.010075858326339393,-1.6476294277929155,0.6615373780766783,65.90228128986324,68.26792229704338,-0.1386696412808277,-1.685225862782545,-2.0341709273020854,-2.2110734091692024,7.752883744014867,1.3899993896484375,1.7887610650225128,1.3109985351562443,-1.670245423964687,4.2922424942771755,-0.1796234444042284,2.801620514716717,0.789619625854499,70.06567802458973,-4.459094873549205,1.4906219795604674,4,-0.6099967956542969,-2.424997329711914,-3.8174972534179688,-3.0649986267089844,-1.6299972534179688,3,-0.02602277678202125,-1.2688986196683083,68.48000335693361,1.9380532168441236,67.75,1.085108109862996,69.0,-0.02602277678202125
8524,2021-04-23,70.38999938964844,70.69000244140625,68.93000030517578,69.30999755859375,5302500.0,0.017637722321797833,1.0952307426817196,2.5116303827114494,63.885950545054996,68.0811378968155,-1.35366102460965,-2.6214198992517197,-3.2635602199992775,-3.3514231500715823,6.819272540049623,1.7600021362304688,1.9600359219655132,2.2654998779296847,-0.6178626001858021,5.148862356045171,0.8238186388719413,3.707181116987428,-3.3499984741210938,91.78074174405796,18.91913814039438,1.4416812390577436,4,-1.5249977111816406,-3.339998245239258,-4.98499870300293,-4.284999847412109,-3.1999969482421875,4,-0.047591966233398564,-1.6476294277929155,69.16999816894531,-1.2688986196683083,68.48000335693361,1.9380532168441236,67.75,-0.047591966233398564
8525,2021-04-26,69.27999877929689,70.94999694824219,69.05999755859375,70.52999877929688,3679700.0,-0.015769294217592877,-1.236682437068872,-1.157405445117889,57.839391631874946,66.46829396484686,-0.3143405239000998,-1.3241299534282263,-2.1895794152534904,-2.1720474486014467,6.514471100941896,1.8899993896484375,1.8911465314278075,0.993499374389657,-1.757791842397495,3.744790591176809,-0.3821462340039261,2.36914498278324,-2.166997833251969,57.28900605083833,-14.18160968454513,1.3756456083935777,4,-0.2849998474121236,-2.1000003814697408,-3.397498130798354,-3.174999237060561,-3.2999954223632812,0,-0.04214778031748345,1.0952307426817196,70.38999938964844,-1.6476294277929155,69.16999816894531,-1.2688986196683083,68.48000335693361,-0.04214778031748345
8526,2021-04-27,69.80000305175781,70.19999694824219,69.12999725341797,69.48000335693361,3551400.0,0.007505835473777811,-1.0980141366543252,-0.2559997558593665,59.31736602806829,64.78298505317274,-0.6976401491903772,-1.5893192722278968,-2.7074210773043603,-2.6408234975352514,6.394318765839531,1.0699996948242188,1.779317479686668,1.3000034332275447,-1.202053267028461,3.8020601334835504,0.0489750830995348,2.5510317833555547,-2.5335222656249954,66.0768701022204,-4.127818471934347,1.2510283501280048,4,-0.8050041198730469,-2.620004653930664,-3.615001678466797,-3.6950035095214844,-3.9600067138672017,1,-0.03624650856842204,-1.236682437068872,69.27999877929689,1.0952307426817196,70.38999938964844,-1.6476294277929155,69.16999816894531,-0.03624650856842204
8527,2021-04-28,69.94999694824219,70.33999633789061,69.41999816894531,69.73000335693361,3067300.0,0.0021489095977997863,-1.1904614853634052,0.68748062847196,54.72278794335126,62.62663455713134,-0.712492475305794,-1.5485664555051528,-2.8373458723053346,-2.740112985960394,6.322365167010653,0.9199981689452983,1.6489519870233238,1.2784973144531193,-1.12019540373214,3.6771900326383786,0.07915095536048966,2.477843673545749,-2.53617551562499,60.31740745562381,-6.206266259838159,1.1993463590926328,4,-0.9549980163574219,-2.769998550415039,-3.764995574951172,-3.8449974060058594,-4.30999755859375,2,-0.02987843358216391,-1.0980141366543252,69.80000305175781,-1.236682437068872,69.27999877929689,1.0952307426817196,70.38999938964844,-0.02987843358216391
8528,2021-04-29,71.41999816894531,71.48999786376953,70.15000152587889,70.5,4121300.0,0.021015029089862747,1.5283008003685419,4.181931680249967,59.12883432112492,61.031620379466716,-2.0570628074092383,-2.7442062330764543,-4.248183319403253,-4.164877215864379,6.946054241135122,1.5400009155273438,1.5776836450240381,2.4849987030029297,0.09476196727234765,4.875235438733512,1.2898803351376387,3.6801170708682207,-3.8647297157031204,97.26563431323463,33.34391540294066,1.1951183678652917,4,-2.154998779296875,-3.969999313354492,-5.2949981689453125,-5.314998626708984,-6.099998474121094,3,-0.058527029016269605,-1.1904614853634052,69.94999694824219,-1.0980141366543252,69.80000305175781,-1.236682437068872,69.27999877929689,-0.058527029016269605
8529,2021-04-30,71.0,71.87000274658203,70.55000305175781,71.19000244140625,5017600.0,-0.0058806801976079015,-1.4220259260296217,-0.20652480387441327,56.64274888521049,59.601220015095095,-1.652508091391681,-2.0330763062123935,-3.82007174679228,-3.713121314869511,7.396045693056203,1.3199996948242188,1.4694295385934026,1.8140007019042912,-0.30905852267319744,3.93705992648178,0.7524710896155398,2.8755303141930426,-3.208647782126164,69.03910532617637,8.407109398998742,1.061529612288746,4,-1.5449981689453125,-3.3599987030029297,-4.875,-4.895000457763672,-5.25,4,-0.048732381471445874,1.5283008003685419,71.41999816894531,-1.1904614853634052,69.94999694824219,-1.0980141366543252,69.80000305175781,-0.048732381471445874
8530,2021-05-03,72.08000183105469,72.4800033569336,71.16000366210938,71.48999786376953,6706900.0,0.015211293395136494,-1.1120124024194484,-3.105244137487954,66.21865606390102,60.656477365847444,-2.5140446403137133,-2.922688121077286,-4.85957802619096,-4.742787483604104,8.435189568774485,1.4800033569335938,1.3513693315253903,2.6780025482177763,0.30186148716884986,5.054143609266703,1.489932017693306,3.8660730787422466,-3.962357570884194,88.05967769852332,24.12286964919801,1.1880705305244645,5,-2.0600013732910156,-3.3199996948242188,-6.162501335144043,-5.975002288818359,-7.050003051757798,0,-0.06784127726730504,-1.4220259260296217,71.0,1.5283008003685419,71.41999816894531,-1.1904614853634052,69.94999694824219,-0.06784127726730504
8531,2021-05-04,70.81999969482422,71.62999725341797,70.33999633789061,71.62999725341797,5773800.0,-0.0174806063293913,2.1851970461909778,-1.3728679864999418,59.005703704578835,60.29596893478089,-0.8635813878150174,-1.488551984862596,-3.632849295582645,-3.43192064462815,9.281726035190312,1.7400054931640767,1.1575602715683857,1.25900039672851,-1.045191735806256,3.563192529263276,0.10690433046113412,2.4110964629958858,-2.2661195249774124,45.75160628401744,-19.647309695073332,1.152096066267382,5,-0.36499786376953125,-2.05999755859375,-4.955000877380371,-4.715000152587891,-6.050003051757827,1,-0.06834222477756291,-1.1120124024194484,72.08000183105469,-1.4220259260296217,71.0,1.5283008003685419,71.41999816894531,-0.06834222477756291
8532,2021-05-05,71.02999877929688,71.4000015258789,70.52999877929688,71.33000183105469,5769600.0,0.0029652511349558264,2.954535996670828,0.37037525431391755,57.55274745155658,59.368242952746805,-0.753011475580422,-1.52054424080913,-3.896289399698759,-3.6100748454823446,10.174010384150526,0.8700027465820312,1.0711153849876354,1.3064994812011719,-0.9261318764042414,3.539130838806585,0.19018380239846522,2.4228151600038785,-2.083506290741383,37.7680927838431,-26.435762460872567,1.116315678802705,5,-0.3249969482421875,-2.2699966430664062,-5.164999961853027,-4.924999237060547,-5.269996643066406,2,-0.07306775349289452,2.1851970461909778,70.81999969482422,-1.1120124024194484,72.08000183105469,-1.4220259260296217,71.0,-0.07306775349289452
8533,2021-05-06,71.76000213623047,72.11000061035156,71.25,71.4800033569336,5838700.0,0.010277395037015857,-1.324308720127018,-0.9333197701032501,57.4809974577288,58.65658149859945,-1.2035530603889129,-2.145538851069361,-4.660424792195101,-4.3004715865051395,10.789985988473582,1.0800018310546875,1.2500670290232279,1.9000026702880888,-0.4828663710496244,4.282871711625802,0.7085681496192251,3.0914371909569525,-2.460158560837172,66.35519349721051,5.900417121067875,1.19143452066886,5,-0.9900016784667969,-2.7350006103515625,-5.8975019454956055,-5.655002593994141,-6.6300048828125,3,-0.08528431667217218,2.954535996670828,71.02999877929688,2.1851970461909778,70.81999969482422,-1.1120124024194484,72.08000183105469,-0.08528431667217218
8534,2021-05-07,73.77999877929688,74.0199966430664,71.38999938964844,71.62999725341797,6347400.0,0.028149339227047543,1.0,7.678610354223434,68.58475331427769,59.85051057442198,-3.0084823073794666,-4.0311912542887285,-6.62150598414641,-6.261368463743878,11.559621209297264,2.6299972534179688,1.381420687900686,3.7034992218017635,0.7572561231342121,6.649742320469315,2.2303776724679807,5.176620771135546,-4.1621392257495415,93.47831946013748,30.41947170032674,1.4731215493337775,5,-2.2050018310546875,-3.9850006103515625,-8.047497749328613,-7.674999237060547,-8.379997253417983,4,-0.11466521041535427,-1.324308720127018,71.76000213623047,2.954535996670828,71.02999877929688,2.1851970461909778,70.81999969482422,-0.11466521041535427
8535,2021-05-10,72.98999786376953,74.6500015258789,72.97000122070312,74.18000030517578,5207500.0,-0.010707521396015829,-1.731717302038234,-0.5534891148134348,71.12902104420561,61.16291668732613,-1.8292383720165617,-3.1282862594086964,-5.726072622825626,-5.404765240106599,12.361607705785511,1.6800003051757812,1.4106017430770805,2.7399982452392635,-0.4655359937205219,5.945532484199049,1.1372311257593708,4.342765364719156,-2.8438818594799073,61.48488018678731,-6.323726124520249,1.602767119479891,5,-0.9549980163574219,-2.529998779296875,-7.684996604919434,-6.884998321533203,-7.790000915527344,0,-0.0991916437274386,1.0,73.77999877929688,-1.324308720127018,71.76000213623047,2.954535996670828,71.02999877929688,-0.0991916437274386
8536,2021-05-11,72.01000213623047,72.36000061035156,70.73999786376953,72.20999908447266,5567700.0,-0.013426438638457716,5.480010986328125,0.16806431758732113,63.95257107704183,62.188448146625085,-0.5618738303938642,-1.9696834396535223,-4.690478146283823,-4.385543704593957,13.033670125985381,2.25,1.3703626507547284,1.5825023651123047,-1.5987508541292925,4.763755584353902,-0.008124244508493916,3.1731289747331033,2.6399993896484375,35.92238762853762,-33.04776360124923,1.5906266096207973,5,0.3899993896484375,-1.1650009155273438,-6.810002326965332,-5.905002593994141,-7.310005187988281,1,-0.09693102555015376,-1.731717302038234,72.98999786376953,1.0,73.77999877929688,-1.324308720127018,71.76000213623047,-0.09693102555015376
8537,2021-05-12,69.52999877929689,71.58999633789062,69.51000213623047,71.30000305175781,5811500.0,-0.03443970675409569,-1.2983392345304332,8.85015640497437,51.24653929877216,61.312637588585886,2.069966599904447,0.6142718562797,-2.14902010281061,-1.8784214301905564,13.469202124544532,2.5,1.422672452338901,-0.9435009002685462,-4.039564690337301,2.1525628898002083,-2.4915327953029305,0.6045309947658382,5.120002746582017,0.3890397945706406,-65.61524415651971,1.5480318950343805,5,2.5500030517577983,1.3150024414062358,-4.2249975204467916,-3.424999237060561,-6.1599998474121165,2,-0.06845968962749105,5.480010986328125,72.01000213623047,-1.731717302038234,72.98999786376953,1.0,73.77999877929688,-0.06845968962749105
8538,2021-05-13,70.9000015258789,71.51000213623047,69.73000335693361,69.83000183105469,5671800.0,0.019703764858830297,-1.8031550933852778,-0.6045181423977841,51.74777929250065,60.76875207828479,0.6911244406350363,-0.6587663794063161,-3.358174874525787,-3.2272741961768077,13.518641166979094,1.9800033569335795,1.4563653359849411,0.34350166320800213,-2.7019176303767694,3.3889209567927736,-1.1792079835843765,1.8662113100003808,3.5444000244140597,27.04279289308456,-34.22617339562445,1.5227096467923824,5,1.1800003051757812,-0.05500030517578125,-5.595000267028809,-4.795001983642578,-5.989997863769517,3,-0.07249646373804819,-1.2983392345304332,69.52999877929689,5.480010986328125,72.01000213623047,-1.731717302038234,72.98999786376953,-0.07249646373804819
8539,2021-05-14,72.43000030517578,72.83999633789062,71.27999877929688,71.31999969482422,6542400.0,0.021579672022128404,-1.6218392573216391,1.037384043865466,60.49300825306203,60.13256898819157,-0.6869354885575518,-2.1044920283443673,-4.670446510567672,-4.73004508325559,13.718395755677538,1.9399948120117188,1.5983469031357629,1.7515003204345732,-1.3922703789129258,4.895271019782072,0.17961497076082367,3.3233856701083226,1.817025268554687,56.8093096436152,-4.758074519712636,1.5718853496737473,5,-0.34999847412109375,-1.5849990844726562,-6.317501068115234,-6.325000762939453,-6.519996643066392,4,-0.10078700843573185,-1.8031550933852778,70.9000015258789,-1.2983392345304332,69.52999877929689,5.480010986328125,72.01000213623047,-0.10078700843573185
8540,2021-05-17,72.01000213623047,72.4000015258789,71.33000183105469,71.93000030517578,6668800.0,-0.005798676890455545,1.4883696172885506,0.07207368204000275,57.41113236926281,59.955394395378676,-0.31057083187891976,-1.525650776238578,-4.038593062282644,-4.2776399942219285,14.201693119987107,1.0999984741210938,1.564898592317462,1.18100204467774,-1.912222388975124,4.274226478330604,-0.36561017214869196,2.727614261504172,2.047542500000006,75.07520579926639,13.496683653878918,1.5466122168264316,5,0.06999969482421875,-1.1650009155273438,-5.712501525878906,-5.905002593994141,-6.150001525878906,0,-0.09179281230747083,-1.6218392573216391,72.43000030517578,-1.8031550933852778,70.9000015258789,-1.2983392345304332,69.52999877929689,-0.09179281230747083
8541,2021-05-18,71.13999938964844,72.80999755859375,70.95999908447266,72.19999694824219,7720300.0,-0.01208169310891194,-1.6056350135932345,-13.24966622162884,53.80678845057443,59.53917672860289,0.6812367641016976,-0.40965938041676964,-3.0417818037523006,-3.375649273072895,14.860445308568307,1.8499984741210938,1.5747589329672707,0.1414993286132784,-2.5919215796045734,2.87492023683113,-1.2252111254956475,1.5082097827222043,2.7356435465820397,48.94895170103719,-12.260788732691623,1.3667104541089243,5,0.94000244140625,-0.2949981689453125,-4.69999885559082,-5.034999847412109,-4.169998168945327,1,-0.08349736424471466,1.4883696172885506,72.01000213623047,-1.6218392573216391,72.43000030517578,-1.8031550933852778,70.9000015258789,-0.08349736424471466
8542,2021-05-19,67.37999725341797,70.12000274658203,66.43000030517578,70.12000274658203,16703100.0,-0.052853558736150164,1.6934270391882786,2.5849167962227213,38.727679664306734,57.455474751556,4.323723279949903,3.440082472359933,0.7749376297299051,0.38889358990381595,15.555747277421549,4.709999084472656,1.2699989713422895,-3.563502502441409,-6.543445564095137,-0.5835594407876812,-5.053474033268273,-2.073530971614545,6.321020050812507,14.820554387142618,-40.10047164061109,1.4899715308268644,5,3.160003662109375,3.160003662109375,-0.32999706268310547,-1.2749977111816406,0.15000152587892046,2,-0.039774419923115034,-1.6056350135932345,71.13999938964844,1.4883696172885506,72.01000213623047,-1.6218392573216391,72.43000030517578,-0.039774419923115034
8543,2021-05-20,67.37000274658203,68.75,66.87000274658203,68.0,11980800.0,-0.00014833047259332766,-1.3067489831357333,0.22992554394132617,39.63450368202115,54.238780347971925,4.073925731190826,3.4870968677233236,0.8581769949273905,0.4091648657370257,16.61265157146514,1.8799972534179688,1.1284605456929881,-3.483497238159174,-6.780796353346361,-0.18619812297198735,-5.132146795752774,-1.8348476805655736,5.8947535377051565,14.664633747177657,-36.88137145353008,1.6486495575935944,5,3.1699981689453125,3.1699981689453125,-0.2850027084350586,-1.2650032043457031,-0.8800048828125,3,-0.05937366263355537,1.6934270391882786,67.37999725341797,-1.6056350135932345,71.13999938964844,1.4883696172885506,72.01000213623047,-0.05937366263355537
8544,2021-05-21,67.04000091552734,68.33999633789061,66.77999877929689,68.02999877929689,6933800.0,-0.004898349674943847,-1.066219008786424,1.57143203148655,34.964199662504015,50.220466861116186,3.7406889011737547,3.7452794467255757,1.2436248741979483,0.7249555310797575,17.205391053908624,1.5599975585937216,0.9766197881068166,-3.6459991455078153,-7.3568560410659956,0.06485775005036487,-5.5014275932869054,-1.7905706977287252,5.81467001001316,9.561142209344457,-35.822572744852266,1.8554284477790932,5,2.5949974060058594,3.5,0.3449983596801758,-0.9350013732910156,-0.34000396728515625,4,-0.03177203496911973,-1.3067489831357333,67.37000274658203,1.6934270391882786,67.37999725341797,-1.6056350135932345,71.13999938964844,-0.03177203496911973
8545,2021-05-24,66.36000061035156,67.54000091552734,66.31999969482422,67.26000213623047,8965500.0,-0.010143202504316884,-1.4897898809662828,0.9090944120344194,36.217555623141855,47.13879847734953,3.7786914286814124,4.422023820317719,1.9478120990884236,1.3931928168307337,17.749410240463746,1.220001220703125,0.7350307507492744,-4.179999542236331,-8.32781550398279,-0.03218358048987113,-6.253907523109561,-2.106091561363101,6.109190077967057,0.616347129336501,-42.873460604536206,2.0739079808732304,5,3.2199974060058594,4.125,1.3975000381469727,-0.2550010681152344,1.05999755859375,0,-0.006781147439772317,-1.066219008786424,67.04000091552734,-1.3067489831357333,67.37000274658203,1.6934270391882786,67.37999725341797,-0.006781147439772317
8546,2021-05-25,67.26999664306639,67.58000183105469,66.52999877929689,66.91999816894531,6173600.0,0.013713020258364406,1.164934993432459,-0.38888653414146684,38.86255110181034,45.76279978879822,2.3754175014513663,3.4917937377171597,1.0350351446480346,0.4716560277901749,18.313939521293218,1.220001220703125,0.13810460327135843,-3.1435031890869283,-7.533589450584685,1.2465830724108287,-5.338546319835814,-0.9484600583380427,4.7072587657726785,24.9998996133101,-18.419969833770303,2.1950431307488802,5,2.31000137329103,3.2150039672851705,0.5100049972534322,-1.164997100830064,0.6100006103515767,1,-0.020960251272142183,-1.4897898809662828,66.36000061035156,-1.066219008786424,67.04000091552734,-1.3067489831357333,67.37000274658203,-0.020960251272142183
8547,2021-05-26,67.86000061035156,67.90000152587889,67.16999816894531,67.77999877929689,6769500.0,0.008770685249409604,8.124833110815862,0.228577656675718,38.351248436179,44.27429636031803,1.7026657241761143,2.885105120810067,0.49095796655879553,-0.12641530997464656,18.74689331054553,0.7300033569335795,-0.4656142838492201,-2.4489994049072266,-6.982690632264735,2.0846918224502815,-4.715845018585981,-0.18215379122847253,3.6646743413663216,63.37451531373134,21.91166017038669,2.266845613678755,5,1.7199974060058594,2.625,-0.20749950408935547,-1.7550010681152344,0.3899993896484375,2,-0.01311522814093058,1.164934993432459,67.26999664306639,-1.4897898809662828,66.36000061035156,-1.066219008786424,67.04000091552734,-0.01311522814093058
8548,2021-05-27,67.23999786376953,68.05999755859375,67.12000274658203,68.0,8648800.0,-0.009136497804384858,1.1363585133037983,-9.499809269503881,28.68318375446681,40.73987141602968,1.954428146392658,3.347525669497827,1.1306425734860852,0.5054643125739773,18.476319104969058,0.9399948120117188,-0.9507930755806342,-2.860002136230463,-7.5603723091026325,1.8403680366417063,-5.210187222666548,-0.5098170497943784,3.868303067396866,45.54453949729037,10.220883841053464,2.3501850864360847,5,2.325000762939453,3.2450027465820312,0.4125032424926758,-1.1349983215332031,0.8899993896484375,3,0.004312922735585367,8.124833110815862,67.86000061035156,1.164934993432459,67.26999664306639,-1.4897898809662828,66.36000061035156,0.004312922735585367
8549,2021-05-28,67.54000091552734,68.23000335693361,67.19000244140625,67.76999664306639,7523200.0,0.004461675509949137,-1.236578722845735,0.30262510666062475,31.64984946722697,37.87750664913681,0.9921697675618191,2.9249828210907225,0.8806483265330485,0.22064020119549355,17.939903025184634,1.040000915527358,-1.0729827887423937,-2.3869991302490234,-7.201211521402584,2.427213260904537,-4.794105325825811,0.020107065327763962,3.185235916731685,63.87428699250596,30.543752743128053,2.407106195576783,5,2.0249977111816406,2.9449996948242188,0.11250019073486328,-1.4350013732910156,0.11000061035154829,4,-0.015546387881620771,1.1363585133037983,67.23999786376953,8.124833110815862,67.86000061035156,1.164934993432459,67.26999664306639,-0.015546387881620771
8550,2021-06-01,67.19000244140625,68.48999786376953,66.61000061035156,68.26000213623047,5844000.0,-0.005182091640165032,1.4575269648297837,4.652259006170261,33.0520510020951,35.571424710416885,0.6554800670961072,3.046022221673013,1.2747181250370971,0.5371527406145304,17.159948079947313,1.8799972534179688,-1.334612789675731,-2.492497634887698,-7.342873181851516,2.3578779120761197,-4.917685408369607,-0.0673098614057892,3.182815419857988,33.673671959236735,0.6432718374214446,2.4251877734819107,6,1.029998779296875,3.2949981689453125,0.7674989700317383,-1.0850028991699219,-0.31999969482421875,1,-0.007292833388291342,-1.236578722845735,67.54000091552734,1.1363585133037983,67.23999786376953,8.124833110815862,67.86000061035156,-0.007292833388291342
8551,2021-06-02,65.98000335693361,67.19000244140625,65.91000366210939,67.04000091552734,9170100.0,-0.018008617956634776,-1.1333367241839973,0.9906522064642961,36.29345881277234,35.30095572691307,1.180725832542734,4.084229855462624,2.519183085050301,1.7022980617342824,17.165129956613427,1.2799987792968608,-1.9457553163289845,-3.460496902465806,-8.549028431791129,1.6280346268595167,-6.00476266712846,-0.9162311378031518,4.068589051015422,2.713172563689338,-33.02320559716689,2.544265764662661,6,1.3499984741210795,4.299999237060533,2.107495307922349,0.12499618530272016,2.3799972534179545,2,0.021824715652433824,1.4575269648297837,67.19000244140625,-1.236578722845735,67.54000091552734,1.1363585133037983,67.23999786376953,0.021824715652433824
8552,2021-06-03,65.83999633789061,66.18000030517578,64.76000213623047,65.97000122070311,7450600.0,-0.0021219613810201654,4.163601054237492,0.12264639834168414,28.41296345119173,34.05411792348757,1.2061504945876464,4.021672008921158,2.7562484414495856,1.7910723364559118,17.36599117168609,1.4199981689453125,-2.5275220273277625,-3.3410037994384965,-8.614228998905773,1.932221400028773,-5.977616399172135,-0.7043911997048582,3.794737195474454,28.954301306202552,-7.5561696748923595,2.6366125997336356,6,0.7850036621093892,3.8650054931640767,2.2475023269653462,0.26500320434571734,2.3800048828125,3,0.030984219759947695,-1.1333367241839973,65.98000335693361,1.4575269648297837,67.19000244140625,-1.236578722845735,67.54000091552734,0.030984219759947695
8553,2021-06-04,65.63999938964844,66.15000152587889,65.02999877929689,66.15000152587889,5671900.0,-0.003037620889524195,3.392149236315899,3.922946009389562,17.324368005322214,32.094136628245145,1.2683162913647124,3.9417613745870312,3.0594283635351047,1.967692643712752,17.165703761816456,1.1200027465820028,-3.039562716956638,-3.2350006103515625,-8.58776688631606,2.1177656656129358,-5.911383748333819,-0.5586174723693063,3.4097663760604746,23.592446686220846,-9.92279512100044,2.676383137982251,6,0.9850006103515625,4.06500244140625,2.4474992752075195,0.4650001525878906,2.0,4,0.03976234970476189,4.163601054237492,65.83999633789061,-1.1333367241839973,65.98000335693361,1.4575269648297837,67.19000244140625,0.03976234970476189
8554,2021-06-07,65.31999969482422,65.91999816894531,65.05999755859375,65.63999938964844,6071200.0,-0.004875071569161005,-1.0476108300560394,0.6274477538259184,17.492726501632646,30.01360005918857,1.4736453923290753,3.7897653983874022,3.4568415763648943,2.261738595690261,16.017705657579455,0.8600006103515625,-2.9817756209320407,-3.132000350952154,-8.181188763979193,1.9171880620748922,-5.656594557465681,-0.6074061444386274,3.214994435347279,15.013356569263935,-12.697699064274572,2.5245942065135227,6,1.3050003051757812,4.385002136230469,3.03749942779541,1.0,3.3199996948242188,0,0.043018946290907634,3.392149236315899,65.63999938964844,4.163601054237492,65.83999633789061,-1.1333367241839973,65.98000335693361,0.043018946290907634
8555,2021-06-08,65.75,66.15000152587889,65.31999969482422,65.58000183105469,7058500.0,0.006582980820342144,-1.4057938965059296,-0.5312447845886084,22.639613960621503,28.211051487945365,1.0594269258850488,2.940302798459527,3.0798991546118657,1.812332689315852,14.474618075790998,0.8300018310546733,-2.942893581799993,-2.3400001525878906,-7.045751255263198,2.365750950087424,-4.6928757039255515,0.012875398749770284,2.331995090898573,40.74064771353668,15.066829570197452,2.352875551337656,6,0.875,3.9550018310546875,2.797501564025879,0.7600021362304688,2.3199996948242188,1,0.02889736161032541,-1.0476108300560394,65.31999969482422,3.392149236315899,65.63999938964844,4.163601054237492,65.83999633789061,0.02889736161032541
8556,2021-06-09,65.02999877929689,66.0,64.98999786376953,65.73000335693361,5490900.0,-0.010950588908032133,-1.5897277893520971,-4.117718337671663,32.74598616851209,27.58824456931571,1.5961183629608655,3.2786666565148295,3.8621271288939027,2.510300923455503,14.638252113990454,1.0100021362304688,-2.812339908231195,-2.711001205444319,-7.2240376287572445,1.8020352178686068,-4.967519417100789,-0.45448299378784895,2.653357157041512,19.013872621184955,-7.700983283380669,2.2565182116564633,6,1.5950012207031108,4.675003051757798,4.360002517700181,1.7850036621093608,2.3800048828125,2,0.02829469478432367,-1.4057938965059296,65.75,-1.0476108300560394,65.31999969482422,3.392149236315899,65.63999938964844,0.02829469478432367
8557,2021-06-10,64.76999664306639,65.38999938964844,64.59999847412111,64.87000274658203,6684200.0,-0.003998187622806348,-2.590893327784881,0.14286492790271346,31.586392470038945,27.910823315490394,1.5329104681469374,3.3347514367784896,4.150702279002573,2.739508905732947,15.665146999780271,0.7900009155273295,-2.6719975791654775,-2.7330032348632898,-7.349656784868486,1.8836503151419066,-5.041330009865888,-0.4246764598606916,2.562556837259052,10.967602209072899,-16.558056842812945,2.3083267750025973,6,1.7750015258789205,4.855003356933608,4.837505340576186,2.045005798339858,0.26000213623049717,3,0.05542695929210728,-1.5897277893520971,65.02999877929689,-1.4057938965059296,65.75,-1.0476108300560394,65.31999969482422,0.05542695929210728
8558,2021-06-11,65.76000213623047,65.86000061035156,64.83000183105469,64.83000183105469,7654000.0,0.015284939701630362,-1.2150504114129141,-9.299435459260199,41.709870162213264,29.028603392711094,0.34742535390076057,2.044762054317175,3.213290737087391,1.7445913948025549,16.597686361243817,1.0900039672851705,-2.6202774008172014,-1.4859977722167912,-5.8729765611426075,2.900981016709025,-3.6794871666796922,0.7074916222461098,1.189993643226373,74.83879859422575,43.18016210044085,2.1934893944629064,6,0.7849960327148438,3.8649978637695312,3.9724998474121094,1.0550003051757812,0.7399978637695312,4,0.03740874398660199,-2.590893327784881,64.76999664306639,-1.5897277893520971,65.02999877929689,-1.4057938965059296,65.75,0.03740874398660199
8559,2021-06-14,65.12999725341797,66.11000061035156,64.94999694824219,65.61000061035156,5101900.0,-0.009580365911597166,-1.7619004368715998,-0.5161324724972722,41.98174719618038,30.020791858720568,0.6700869913707805,2.2133051622199105,3.8951336202670177,2.34824739958745,16.816067014850173,1.160003662109375,-2.6287188536131936,-1.751002502441409,-5.488595976543223,1.986590971660398,-3.619799239492309,0.1177942346094909,1.4909989032918674,34.19340230948672,-1.3343780958800693,1.8687967370509042,6,0.7650032043457031,4.495002746582031,4.76750373840332,1.6850051879882812,2.350006103515639,0,0.0385383424240624,-1.2150504114129141,65.76000213623047,-2.590893327784881,64.76999664306639,-1.5897277893520971,65.02999877929689,0.0385383424240624
8560,2021-06-15,65.40000152587889,65.48000335693361,64.76999664306639,65.18000030517578,7296400.0,0.004145620817552764,2.7368294249918392,-0.4583326710641045,36.699947907622914,30.065957313703965,0.13350877097784064,1.4995903098254217,3.623790148478321,2.0568693095643624,17.08491336182259,0.7100067138672159,-2.428662524184233,-1.150498199462902,-4.054495755636324,1.7534993567105204,-2.6024969775496203,0.3015005786238163,0.9380549552685267,52.98025960114858,15.454840572792769,1.4519987780867118,6,-0.01000213623045454,4.224998474121108,5.284996032714858,2.184997558593764,1.8699951171875,1,0.049541250583724716,-1.7619004368715998,65.12999725341797,-1.2150504114129141,65.76000213623047,-2.590893327784881,64.76999664306639,0.049541250583724716
8561,2021-06-16,65.19999694824219,66.16000366210939,64.83000183105469,65.98000335693361,7932700.0,-0.0030581738986285023,1.333322179316404,-3.5454640033294655,29.96994215933873,30.23895494794252,0.23605775253543015,1.298334007432544,3.8239724838078217,2.2524821851346672,16.944657041117196,1.3300018310547017,-2.3287964907420218,-1.0535026550292912,-3.0563363166633195,0.9493310066047371,-2.0549194858463125,-0.05208582421226993,-0.5999984741210795,38.46131274055652,4.031900287097955,1.0014168308170155,6,0.18000411987306109,3.520000457763672,6.047502517700195,2.7000045776367188,2.9800033569335938,2,0.044018449093798706,2.7368294249918392,65.40000152587889,-1.7619004368715998,65.12999725341797,-1.2150504114129141,65.76000213623047,0.044018449093798706
8562,2021-06-17,64.69999694824219,65.19000244140625,63.79999923706055,65.18000030517578,7570600.0,-0.007668712015384216,4.559927979614569,0.6153838629850138,30.52154651395459,31.705308115568343,0.6228414212276618,1.6730380780545318,4.313830573517194,2.7647780685627765,17.43968449818362,1.3999977111816406,-2.2636436201720755,-1.4195026397705135,-3.463190285769329,0.6241850062283021,-2.441346462769914,-0.3976588167711128,1.4600067138672017,38.135424731799574,4.9008296035848105,1.0218438229994058,6,0.28000450134277344,3.6200008392333984,6.922504425048828,3.2000045776367188,4.020004272460923,3,0.04188573171085497,1.333322179316404,65.19999694824219,2.7368294249918392,65.40000152587889,-1.7619004368715998,65.12999725341797,0.04188573171085497
8563,2021-06-18,63.36999893188477,64.37000274658203,63.25,64.13999938964844,11745700.0,-0.020556384529992644,-1.2178309066530697,1.6041564014940646,22.384173751625056,32.248802254456386,1.7846526155771514,2.8332637165405643,5.577725480839241,4.118783160338786,18.0712045656038,1.4499969482421875,-2.227426030008587,-2.5495004653930593,-4.84526890025959,-0.25373203052652826,-3.6973846828263177,-1.4016162479598009,2.7900047302246165,4.123669445755559,-24.192770201388132,1.147884217433264,6,1.3350028991699148,4.67499923706054,8.092502593994134,4.5300025939941335,5.079998016357415,4,0.026195358614356623,4.559927979614569,64.69999694824219,1.333322179316404,65.19999694824219,2.7368294249918392,65.40000152587889,0.026195358614356623
8564,2021-06-21,64.91000366210939,64.98999786376953,63.61999893188477,63.86999893188477,8811100.0,0.024301795110963198,1.2833446185440276,-1.3506546908363317,36.95657107840365,33.83957526754329,0.20157123472397132,1.1863266597379152,3.9746098603500286,2.6206065574108948,18.501293922926525,1.6199989318847585,-2.052915297474428,-0.9029958724975415,-3.1774229919445247,1.3714312469494416,-2.040209432221033,0.23421768722595004,1.1335998535156193,57.04472759687504,28.191212684464325,1.1372135597234934,6,-0.2050018310547017,3.1349945068359233,6.552497863769517,2.989997863769517,2.9699935913085795,0,0.02449539744547513,-1.2178309066530697,63.36999893188477,4.559927979614569,64.69999694824219,1.333322179316404,65.19999694824219,0.02449539744547513
8565,2021-06-22,65.91000366210939,66.05000305175781,64.65000152587889,64.75,5880300.0,0.015405945826247658,-1.058824849375602,1.1153830635547741,49.58968666819314,35.71109754528563,-0.8642282360498683,0.1590395026802014,2.919561202973867,1.6437655703084744,18.44147467302641,1.4000015258789205,-1.7255025004308635,0.11950397491456499,-2.140999634050104,2.380007583879241,-1.0107478295677765,1.2497557793969065,-2.660003662109389,91.40894551937501,56.80134409884057,1.1302518044823366,6,-1.2050018310547017,2.119995117187486,5.552497863769517,1.989997863769517,2.9299926757812216,1,0.023820355144765104,1.2833446185440276,64.91000366210939,-1.2178309066530697,63.36999893188477,4.559927979614569,64.69999694824219,0.023820355144765104
8566,2021-06-23,65.86000061035156,66.37000274658203,65.59999847412111,65.75,5415400.0,-0.0007586564858070854,-2.7560848529960973,0.09482781300149841,50.11850836745015,37.770221533886875,-0.7645036684928073,0.10328870137068691,2.946971691119643,1.7400243014498642,18.318592733458853,0.7700042724609233,-1.3682845310301985,0.14000072479248615,-2.0115435619417354,2.291545011526715,-0.9357714185746318,1.215772868159604,-2.554000549316406,83.65379207472887,46.334578893633775,1.0757721433671132,6,-1.0499992370605469,2.1699981689453125,5.602500915527344,2.0400009155273438,2.9499969482421875,2,0.021408989062372097,-1.058824849375602,65.91000366210939,1.2833446185440276,64.91000366210939,-1.2178309066530697,63.36999893188477,0.021408989062372097
8567,2021-06-24,66.97000122070311,67.06999969482422,66.05000305175781,66.51000213623047,6526300.0,0.016853941695486263,2.0909174980059415,4.181786655569298,57.11228720379062,39.48160120517324,-1.7093742006858719,-1.1349991403866255,1.8219752741520523,0.6827245717030337,18.301418678794278,1.2099990844726562,-1.083761703711076,1.2945013046264506,-0.7019019704512459,3.290904579704147,0.29629966708759525,2.292702942165306,-3.5414410522460784,97.382238688223,55.91726680096173,0.9982016375388489,6,-1.8100013732910014,-0.28499984741209516,4.4925003051757955,1.0349998474121236,0.9799957275390767,3,0.018067777548413932,-2.7560848529960973,65.86000061035156,-1.058824849375602,65.91000366210939,1.2833446185440276,64.91000366210939,0.018067777548413932
8568,2021-06-25,67.52999877929689,67.80999755859375,67.05000305175781,67.19000244140625,13165300.0,0.008361916505694511,-1.4516144910415436,0.7391239447365903,61.52238214647128,41.65278286631668,-2.2259794786525475,-1.7625220106917112,1.2328701467038314,0.15111706608593067,18.566327663869874,0.8399963378906392,-0.9071106353845266,1.8399988174438562,-0.20780004466300284,3.887797679550715,0.8160993863904338,2.8638982484972786,-3.8829522392578255,93.31744937785851,46.502771494936844,1.0238994310534277,6,-2.000000000000014,-1.5299987792968892,3.0100021362304545,1.4300022125243999,1.4500045776367188,4,0.017621834190985508,2.0909174980059415,66.97000122070311,-2.7560848529960973,65.86000061035156,-1.058824849375602,65.91000366210939,0.017621834190985508
8569,2021-06-28,66.48999786376953,67.48999786376953,66.04000091552734,67.26999664306639,6361800.0,-0.015400576548598943,1.3770417990344448,-2.294138766717392,53.62743074099172,43.53361429224655,-1.08709436528963,-0.8487330003995766,2.206900016035121,1.199378243212692,18.77998422085954,1.4899978637695455,-0.7061813344811583,0.8524980545043945,-1.0438362846246036,2.7488323936333856,-0.09566911506010456,1.8006652240688936,-2.5099152422460946,58.22780531499075,10.205077615090026,0.9481671695644964,6,-0.9599990844726562,-0.6199989318847656,4.0500030517578125,2.5400028228759766,0.7600021362304688,0,0.029478104187767862,-1.4516144910415436,67.52999877929689,2.0909174980059415,66.97000122070311,-2.7560848529960973,65.86000061035156,0.029478104187767862
8570,2021-06-29,66.69999694824219,67.19999694824219,66.58999633789061,66.86000061035156,3272000.0,0.0031583560117256493,-2.210488274975742,0.20513322117454108,58.617099089750134,46.71663172895893,-1.2217797135434694,-1.1566250715777215,1.9639253860343757,0.9694052138057003,18.68212204837337,0.7099990844726562,-0.6470344895245148,1.0869974136352596,-0.7361305592221328,2.910125386492652,0.1754334272065563,1.9985614000639629,-2.4135211317531287,49.773707231356845,-1.8391965335131957,0.9115639864286978,6,-1.1699981689453125,-0.8299980163574219,3.387502670288086,2.3300037384033203,1.8800048828125,1,0.017691159807569967,1.3770417990344448,66.48999786376953,-1.4516144910415436,67.52999877929689,2.0909174980059415,66.97000122070311,0.017691159807569967
8571,2021-06-30,67.41999816894531,67.59999847412111,66.48999786376953,66.56999969482422,5013700.0,0.010794621493938505,-1.1980163616174564,-5.312368872782758,63.054163309240074,50.33136692843509,-1.7810539225057909,-1.8585003888943987,1.2589326139525667,0.23740582788863662,18.23581967712535,1.1100006103515767,-0.5186833216524604,1.7349988937377958,-0.25523527030522075,3.7252330577808195,0.7398818117162875,2.730115975759304,-2.8516406130878806,77.96609438915158,20.335594378843822,0.9951170820215111,6,-1.8899993896484375,-1.5499992370605469,2.6125011444091797,1.6100025177001953,1.8899993896484375,2,0.021061972819800046,-2.210488274975742,66.69999694824219,1.3770417990344448,66.48999786376953,-1.4516144910415436,67.52999877929689,0.021061972819800046
8572,2021-07-01,67.87999725341797,68.12000274658203,67.43000030517578,67.55999755859375,4418100.0,0.006822887822096391,-1.379342550084845,0.3764709050273312,61.01866501707092,54.6240881801513,-1.9473133752509568,-2.2744434595787055,0.7960628587279075,-0.25822447146452987,17.333418252524762,0.7000045776367188,-0.3467640978480375,2.0929979324340877,-0.1265712045040317,4.312567069372207,0.9832133639650209,3.2027825009031545,-3.0523084973416275,88.46128452481385,31.644012009231105,1.1097845684690604,7,-2.0099964141845703,-2.009998321533203,2.1525020599365234,1.150003433227539,1.0500030517578125,3,0.013700653252883832,-1.1980163616174564,67.41999816894531,-2.210488274975742,66.69999694824219,1.3770417990344448,66.48999786376953,0.013700653252883832
8573,2021-07-02,68.25,68.36000061035156,67.80000305175781,67.98000335693361,3058700.0,0.005450836204378362,1.2857142857142858,0.8437403142359425,66.66665308158545,57.92520840272705,-1.7347147426902438,-2.570686253647409,0.405185720315302,-0.646580466384961,16.440295711398456,0.55999755859375,-0.08483196611447852,2.332500648498538,-0.14285034992141732,4.807851646918486,1.0948251492885674,3.5701761477085086,-3.0930798448730883,95.2585937577075,34.10979914857915,1.2376754992099746,7,-1.7449989318847656,-2.3800010681152344,1.7824993133544922,0.7800006866455078,3.1800003051757812,4,-0.0043956491100045625,-1.379342550084845,67.87999725341797,-1.1980163616174564,67.41999816894531,-2.210488274975742,66.69999694824219,-0.0043956491100045625
8574,2021-07-06,68.12999725341797,68.62000274658203,67.19999694824219,68.51999664306639,4133200.0,-0.0017582820012018718,3.8134843665140816,-1.444460142982306,64.82080062956906,59.61755439843549,-1.2403589051219228,-2.3498496377023343,0.46315894483322495,-0.5394282202075544,15.33056697244575,1.4200057983398438,0.22798865654566214,2.071998023986822,-0.5736860084601858,4.717682056433823,0.7491560077633181,3.394840040210326,-2.5887074436641058,76.99510000573099,14.201129225279445,1.3228420162235013,7,-1.0199966430664062,-2.194995880126953,1.8950023651123047,0.9000034332275391,3.5800018310546875,1,0.012476238628836844,1.2857142857142858,68.25,-1.379342550084845,67.87999725341797,-1.1980163616174564,67.41999816894531,0.012476238628836844
8575,2021-07-07,67.65000152587889,68.58000183105469,67.41999816894531,68.34999847412111,4981300.0,-0.007045292042999418,1.0,1.794866778825601,62.90834119854568,61.03864693522388,-0.5448891172201513,-1.8131745772027017,0.9100527557414892,-0.08191077885746267,14.357069176061115,1.160003662109375,0.7661009708013182,1.4970022201537887,-1.237087313454552,4.231091753762122,0.1299574533496184,2.864046986957959,-1.6776919049690804,54.46014098229058,-10.9403398799912,1.3670447668041668,7,-0.31999969482420454,-1.7150001525878764,2.3749980926513814,1.3799991607666158,3.9000015258789205,2,-0.005912808822714832,3.8134843665140816,68.12999725341797,1.2857142857142858,68.25,-1.379342550084845,67.87999725341797,-0.005912808822714832
8576,2021-07-08,66.87000274658203,67.19000244140625,65.66999816894531,66.41999816894531,5686000.0,-0.01152991517669777,1.788988513953342,-0.6428664850135979,61.10544958745058,61.48233164451943,0.4396823894709456,-0.9362620353855533,1.63043961792431,0.6871322934955799,13.42636055666253,1.9800033569335795,1.0891957387955813,0.6250032424926815,-2.073577262195627,3.323583747180983,-0.7242870098514658,1.9742934948368287,1.75,40.678058153999736,-27.007542879719004,1.3492902523441515,7,0.2749977111816406,-0.9350013732910156,2.4824981689453125,2.1599979400634766,3.6199951171875,3,0.02557199064209792,1.0,67.65000152587889,3.8134843665140816,68.12999725341797,1.2857142857142858,68.25,0.02557199064209792
8577,2021-07-09,68.36000061035156,68.45999908447266,67.44000244140625,67.51000213623047,4407400.0,0.0222820069174543,-1.0606037253103784,1.8888662835054169,75.12587919515667,62.99383131659559,-0.9302327730925697,-2.2593539423142204,0.09207918240200286,-0.7972846624677317,11.90804091380571,1.589996337890625,1.258663265043026,1.9355009078979464,-0.8268127421751643,4.697814557971064,0.554344082861391,3.3166577329345017,0.220001220703125,91.18638193982875,14.821961608536284,1.3811568250365582,7,-1.2150001525878906,-2.424999237060547,0.44500160217285156,0.6700000762939453,1.9899978637695455,4,0.01389697103218479,1.788988513953342,66.87000274658203,1.0,67.65000152587889,3.8134843665140816,68.12999725341797,0.01389697103218479
8578,2021-07-12,68.22000122070311,68.33999633789061,67.44999694824219,67.66999816894531,6072800.0,-0.0020479723288249208,1.2531821605856786,0.6470635754099517,69.40209866516852,64.74657219705968,-0.7622189476586527,-2.0296703662669557,0.13370228032663078,-0.6417638357485203,10.737017359988954,0.910003662109375,1.4416254359776985,1.6725015640258647,-1.1827421159903935,4.527745244042123,0.2448797240177356,3.100123404033994,0.30180053710938637,86.4406472819996,7.317128530731438,1.4276218400081304,7,-1.075000762939439,-2.284999847412095,-0.05500030517576704,0.809999465942397,0.9300003051757812,0,0.010407491524013768,-1.0606037253103784,68.36000061035156,1.788988513953342,66.87000274658203,1.0,67.65000152587889,0.010407491524013768
8579,2021-07-13,67.63999938964844,68.33000183105469,67.47000122070311,68.0,3775000.0,-0.008501932287838465,-1.4571553133514394,-0.654542932445571,60.66581749285494,64.97420757518243,-0.002161669494483931,-1.3196426826512777,0.6200997095128571,-0.07292740139413922,9.728216071366662,0.8600006103515767,1.4583961853903702,0.9669996261596623,-1.8462478066088295,3.780247058928161,-0.4396240902245836,2.373623342543908,0.8247662963867128,67.69755125583346,-9.464143825292794,1.4066237163842488,7,-0.4949989318847656,-1.7049980163574219,0.5250015258789062,1.3900012969970703,5.3600006103515625,1,0.05603194780790255,1.2531821605856786,68.22000122070311,-1.0606037253103784,68.36000061035156,1.788988513953342,66.87000274658203,0.05603194780790255
8580,2021-07-14,68.63999938964844,69.22000122070311,67.94999694824219,68.02999877929689,8748800.0,0.014784151523115519,-2.2986940927015462,-1.694443267070702,65.3421607529018,65.22842951336708,-0.7800646250017849,-2.1760307436694006,-0.49863153879692845,-1.0686512297248356,8.723229710396216,1.5800018310546733,1.4053214120248327,1.804999732971197,-1.0720198878715053,4.682019353813899,0.3664899225498459,3.2435095433925483,-2.970001220703125,83.66193429700058,7.019004448870362,1.4385098104213527,7,-1.1949996948242188,-2.404998779296875,-0.47499847412109375,0.3900012969970703,4.9499969482421875,2,0.044726103177780585,-1.4571553133514394,67.63999938964844,1.2531821605856786,68.22000122070311,-1.0606037253103784,68.36000061035156,0.044726103177780585
8581,2021-07-15,68.06999969482422,68.47000122070311,67.75,68.37999725341797,4905700.0,-0.008304191432003116,1.9387475477222187,-0.5081922105210614,56.4553926498098,64.72139925033807,-0.12087742159532411,-1.4545697824517703,-0.0158146702204931,-0.5273453774796764,8.229004632403369,0.8899993896484375,1.5142780659928121,1.0914999008178654,-1.7278708564613225,3.9108706580970534,-0.31818547782172857,2.5011852794574594,-2.3290014648437563,35.39312839679765,-37.03080086460291,1.4096853786395906,7,-0.625,-1.8349990844726562,0.095001220703125,0.9600009918212891,5.970001220703125,3,0.05112389264779438,-2.2986940927015462,68.63999938964844,-1.4571553133514394,67.63999938964844,1.2531821605856786,68.22000122070311,0.05112389264779438
8582,2021-07-16,67.41000366210939,68.59999847412111,67.18000030517578,68.41999816894531,7819900.0,-0.009695843039132734,1.0729974160206495,3.2580724552076723,49.30397224385754,62.792212490590515,0.520136878937052,-0.6125423877768554,0.5407618697513357,0.08896999636208136,6.933460753118946,1.4199981689453267,1.5446999716149605,0.296003532409685,-2.31508448516891,2.90709154998828,-1.0095404763796125,1.6015475411989826,-1.599425372314471,11.274669299555354,-56.089532382650845,1.3055440087892973,7,0.03499603271482954,-1.1750030517578267,0.7549972534179545,2.2949981689452983,7.7199935913085795,4,0.045690461865252496,1.9387475477222187,68.06999969482422,-2.2986940927015462,68.63999938964844,-1.4571553133514394,67.63999938964844,0.045690461865252496
8583,2021-07-19,65.02999877929689,66.62999725341797,64.62999725341797,66.16999816894531,8043800.0,-0.03530640488824477,-1.061853075350008,1.1287184058255673,42.67068665323102,60.33108871544184,2.676849843156461,2.0007831950977533,2.764025318614884,2.4169190422207407,5.808164757269972,2.7800064086914205,1.4024567350374895,-2.1670013427734176,-4.346918999518508,0.012916313971672366,-3.2569601711459626,-1.0770425144008726,4.190002441406222,8.714622661110903,-57.33477763147388,1.0899588283725419,7,1.8950004577636577,1.2050018310546733,3.055000305175767,4.595001220703111,10.27999877929686,0,0.08180839296767606,1.0729974160206495,67.41000366210939,1.9387475477222187,68.06999969482422,-2.2986940927015462,68.63999938964844,0.08180839296767606
8584,2021-07-20,66.5,66.86000061035156,64.43000030517578,64.80000305175781,5312000.0,0.022604970756528786,1.008266234544159,-1.4912261915916183,49.10874809945139,58.797800593320254,1.0631161863765897,0.6914595834819579,1.0860120453568811,0.9376898778989187,5.1188063912428055,2.4300003051757812,1.284947955548077,-0.7764999389648466,-2.706934667640425,1.153934789710732,-1.7417173033026359,0.18871742537294267,2.6282011413574082,43.21501668432005,-23.86483899937248,0.9652173643377889,7,0.3250007629394531,-0.2649993896484375,1.5849990844726562,3.125,9.30999755859375,1,0.03984964700569771,-1.061853075350008,65.02999877929689,1.0729974160206495,67.41000366210939,1.9387475477222187,68.06999969482422,0.03984964700569771
8585,2021-07-21,67.48000335693361,67.91000366210939,66.80000305175781,67.06999969482422,3499500.0,0.014736892585467842,-1.3368508970590895,0.24117905772321344,50.261346561157815,57.5929002570655,0.06309809414389633,-0.17380356650612327,-0.0694364102324414,-0.018951914524492963,4.989764199626417,1.4100036621093892,1.0910501757497002,0.1250034332275476,-1.6960490826973142,1.9460559491524094,-0.7855228247348833,1.0355296911899785,1.4602697509765363,73.14159211080018,7.131484394073809,0.9105262579624328,7,-0.6550025939941548,-1.2450027465820455,0.279996871948228,2.144996643066392,6.359992980957017,2,0.08180196159547481,1.008266234544159,66.5,-1.061853075350008,65.02999877929689,1.0729974160206495,67.41000366210939,0.08180196159547481
8586,2021-07-22,67.26999664306639,67.73000335693361,66.77999877929689,67.62000274658203,2884500.0,-0.003112132534380474,2.3333065638717687,-0.8536657982880587,47.284060491596065,54.49936484555876,0.3752749929667232,0.15521038289396927,-0.009339364315195553,0.19331371477399273,5.102375354630055,0.9500045776367188,0.9132321008677025,-0.155503082275402,-1.8366619202276127,1.5256557556768087,-0.9960825012515073,0.6850763367007033,1.489865552734372,68.10545767239272,4.7314017990284185,0.840579418976105,7,-0.4449958801269389,-1.0349960327148295,0.2375030517578267,2.355003356933608,6.3700027465820455,3,0.09394975487152246,-1.3368508970590895,67.48000335693361,1.008266234544159,66.5,-1.061853075350008,65.02999877929689,0.09394975487152246
8587,2021-07-23,68.18000030517578,68.41999816894531,67.30999755859375,67.75,4816900.0,0.013527630556276815,1.4395724166841333,-1.2285508762751267,49.702635411892906,52.31053559519481,-0.6291038420212374,-0.6951352132830806,-0.9818190323766913,-0.6925106227574105,5.327648088522199,1.1500015258789205,0.802926567440494,0.6940006256103572,-1.0051315851334266,2.393132836354141,-0.15556547976153468,1.5435667309822492,0.40666741499998693,93.98501272522502,33.213022917048654,0.8495661053718893,7,-1.3549995422363281,-1.9449996948242188,-1.1300010681152344,1.4449996948242188,4.620002746582031,4,0.08594896720624834,2.3333065638717687,67.26999664306639,-1.3368508970590895,67.48000335693361,1.008266234544159,66.5,0.08594896720624834
8588,2021-07-26,68.72000122070311,68.91999816894531,67.81999969482422,67.94999694824219,4861200.0,0.00792022459827324,-1.1359218986104116,1.7907063394900398,52.42003068027976,51.39433706046423,-1.2189015705078106,-1.203096407980965,-1.623475256390904,-1.164230444387627,5.041224058973781,1.0999984741210938,0.7830434743979424,1.1745014190673686,-0.6122043042218621,2.9612071423565993,0.28114855742275324,2.067854280711984,-4.2900009155273295,95.54572286423549,35.30460962014881,0.8933528616446139,7,-1.8950004577636577,-2.4850006103515483,-2.0700016021728374,0.5049991607666158,4.000000000000014,0,0.09327700696815078,1.4395724166841333,68.18000030517578,2.3333065638717687,67.26999664306639,-1.3368508970590895,67.48000335693361,0.09327700696815078
8589,2021-07-27,68.44999694824219,68.98000335693361,68.02999877929689,68.41999816894531,3789300.0,-0.0039290492966345125,-1.3456973852762484,0.03895923746111084,53.33887387000125,50.06063851791972,-0.918506883712908,-0.8208083369692645,-1.5096836578296688,-0.809098391723353,5.274575082245173,0.9500045776367188,0.4662135042567286,0.8064971923828068,-0.9512201251441326,2.564214509909746,-0.07236146638066998,1.6853558511462836,-3.9301966857910173,75.90884973245092,14.319471696922314,0.8788586587634701,7,-1.7449951171875,-2.029996871948242,-2.0749969482421875,0.5000038146972656,3.6300048828125,1,0.10021915144187199,-1.1359218986104116,68.72000122070311,1.4395724166841333,68.18000030517578,2.3333065638717687,67.26999664306639,0.10021915144187199
8590,2021-07-28,67.87999725341797,68.75,67.69000244140625,68.44999694824219,3123800.0,-0.008327242077968533,-1.2315988981424224,-19.000762970498474,54.290538788633064,49.82009920001119,-0.5226086433267199,-0.16640496781624847,-1.0922009822641314,-0.15913565003228314,5.477709124858325,1.05999755859375,0.23579797179701245,0.177497482299799,-1.5252292338479805,1.8802241984475785,-0.6738658757740978,1.0288608403736959,-3.1817888671875068,49.99982660502989,-13.646672284056734,0.8513633580738912,7,-1.1749954223632812,-1.0549964904785156,-1.5049972534179688,1.0700035095214844,3.9900054931640625,2,0.11682381594051239,-1.3456973852762484,68.44999694824219,-1.1359218986104116,68.72000122070311,1.4395724166841333,68.18000030517578,0.11682381594051239
8591,2021-07-29,68.83999633789061,69.26999664306639,68.16000366210939,68.37999725341797,4318600.0,0.014142591681149508,-1.4666887074760877,-0.8070163697447248,52.135208368968726,50.13468099169022,-1.521946249692249,-1.0693952274739758,-2.1686593034033876,-1.0720567103882814,5.695662387706986,1.3899993896484233,0.1631051472055134,1.0664966583251783,-0.7037155398467689,2.8367088564971255,0.18139055923920466,1.9516027574111519,-3.970516152832019,78.06119867186176,17.158949057773782,0.8851060990859766,7,-1.989997863769517,-1.989997863769517,-2.4724960327148295,0.11000442504884234,2.230003356933608,3,0.07263219445071267,-1.2315988981424224,67.87999725341797,-1.3456973852762484,68.44999694824219,-1.1359218986104116,68.72000122070311,0.07263219445071267
8592,2021-07-30,68.80999755859375,69.77999877929689,68.26999664306639,68.26999664306639,3668600.0,-0.00043577543423467535,-4.592591022760799,1.1739173701757095,52.65047291192837,51.243546131545486,-1.422014006659694,-1.0183627802343267,-2.1366548341873965,-1.0090468612279864,5.682001080360228,1.5100021362304972,-0.05704472305679076,0.9899978637695312,-0.8398473651045038,2.8198430926435663,0.07507524933251375,1.9049204782065488,-3.676486386054691,53.58837701686464,-3.9147544758657347,0.9149226144370173,7,-1.7049980163574219,-1.7049980163574219,-2.3899974822998047,0.14000320434570312,1.040000915527358,4,0.07019331496039949,-1.4666887074760877,68.83999633789061,-1.2315988981424224,67.87999725341797,-1.3456973852762484,68.44999694824219,0.07019331496039949
8593,2021-08-02,67.94999694824219,69.19000244140625,67.75,69.19000244140625,5747600.0,-0.012498192717115608,1.3225742939764966,-2.2963025756226525,51.358444542217036,51.49351240296389,-0.11650451789437,-0.19182500141064907,-1.284278261042445,-0.11303662271923542,5.359859349951847,1.44000244140625,-0.16149909669404394,0.14499740600585653,-1.674897521536522,1.9648923335482351,-0.7649500577653328,1.0549448697770458,-2.4447667671625055,12.439950354092053,-41.96541104077769,0.9099474637711906,8,0.3300018310547017,-0.8449974060058594,-2.027496337890625,1.0000038146972656,1.8700027465820312,0,0.07137610480262269,-4.592591022760799,68.80999755859375,-1.4666887074760877,68.83999633789061,-1.2315988981424224,67.87999725341797,0.07137610480262269
8594,2021-08-03,68.98000335693361,69.0,67.34999847412111,68.41999816894531,3832000.0,0.015158299557775923,4.500019073534787,-0.45161508644559073,51.48602803529528,51.6295881223125,-0.8467745994059612,-1.2172974701106085,-2.2994585606200815,-1.1083426743651188,5.427328929827981,1.650001525878892,-0.11681278814975826,1.1325035095214986,-0.7576910381446851,3.0226980571876823,0.18740623568841386,2.0776007833545833,-3.1327916879965443,67.07838181504215,15.697396162864692,0.9450972738330884,8,-0.7000045776367188,-1.8750038146972798,-3.2150039672851705,-0.030002593994154836,0.46999359130857954,1,0.054218580483637924,1.3225742939764966,67.94999694824219,-4.592591022760799,68.80999755859375,-1.4666887074760877,68.83999633789061,0.054218580483637924
8595,2021-08-04,67.25,68.86000061035156,67.23000335693361,68.33999633789061,6909000.0,-0.025079780700818288,-1.8849773816758288,-1.9464039999454301,46.746040444175065,51.56980811704349,0.9467305573667772,0.5072070370318329,-0.5525044062910212,0.6345184940496011,5.530223459104319,1.75,0.16485064774184366,-0.5774997711181697,-2.484879826131177,1.3298802838948376,-1.5311897986246663,0.3761902563883268,-1.0881653622341503,0.7841834887632692,-50.44551541827213,0.9536900275065037,8,1.2550010681152486,-0.14500045776367188,-1.5500011444091797,1.7000007629394531,1.6200027465820312,2,0.07182158856586907,4.500019073534787,68.98000335693361,1.3225742939764966,67.94999694824219,-4.592591022760799,68.80999755859375,0.07182158856586907
8596,2021-08-05,68.58000183105469,68.65000152587889,67.25,67.38999938964844,4340400.0,0.01977697890044139,1.1052625540653953,-1.0917490270739567,54.40842163361748,52.09267325279067,-0.19881238970745585,-0.7253041315382802,-1.879087594053118,-0.693602335082943,4.855189106078001,1.400001525878892,0.313793995347595,0.6670021057128963,-1.2127639859793078,2.5467681974051004,-0.27288094013320574,1.6068851515589984,-2.128714061966349,52.941211669702916,-3.2044533122500027,0.9398830458461043,8,-0.07500076293943891,-1.4750022888183594,-2.880002975463867,0.3699989318847656,0.1199951171875,3,0.04797318208932366,-1.8849773816758288,67.25,4.500019073534787,68.98000335693361,1.3225742939764966,67.94999694824219,0.04797318208932366
8597,2021-08-06,69.30999755859375,69.59999847412111,68.77999877929689,69.08000183105469,3456900.0,0.010644440187350668,1.024696707105648,0.19327332410114376,68.41647735479881,53.870056216626125,-0.8399959093349025,-1.4550821076170735,-2.6161320804929318,-1.3966958546060937,5.252653916840842,1.0199966430664205,0.4053384684605703,1.3494979858398466,-0.6235248674083209,3.322520839088014,0.36298655921576994,2.3360094124639232,-2.592412908688729,87.76364924027753,24.56001182529289,0.9865114266240805,8,-0.8049964904785014,-2.204998016357422,-3.6099987030029297,-0.3599967956542969,0.17000579833985796,4,0.025393192875855952,1.1052625540653953,68.58000183105469,-1.8849773816758288,67.25,4.500019073534787,68.98000335693361,0.025393192875855952
8598,2021-08-09,68.93000030517578,69.31999969482422,68.36000061035156,69.01000213623047,3190100.0,-0.005482574906985449,1.742866485013624,-0.34784050952033435,61.53843924500301,54.78111903607076,-0.47726740842254856,-1.074243225881105,-2.227756917774002,-1.0016324963771694,5.548986270559346,0.9599990844726562,0.5580800482939736,0.9340007781982393,-1.0837247120880988,2.9517262684845775,-0.07486196694492264,1.9428635233414013,-1.9674225249194137,71.72997682204421,5.750145703988906,1.008862745143166,8,-0.42499923706053266,-1.8250007629394531,-3.060000419616699,0.020000457763671875,0.5500030517578267,0,0.013346847016860508,1.024696707105648,69.30999755859375,1.1052625540653953,68.58000183105469,-1.8849773816758288,67.25,0.013346847016860508
8599,2021-08-10,71.43000030517578,71.83999633789062,69.12000274658203,69.12000274658203,7078200.0,0.036268678208786875,-1.3549752952677887,-28.87430860194545,66.39000392549156,56.125504051277254,-2.8050845886717326,-3.452772974668548,-4.699827530421246,-3.458783002375256,6.420954453762824,2.9099960327148438,0.6841309485973568,3.2445007324218693,0.7194391226629904,5.769562342180748,1.9819699275424227,4.507031537301316,-4.24202884499617,91.10636318952203,24.95707315237459,1.26253080487944,8,-1.8950004577636719,-3.295001983642578,-5.242500305175781,-2.479999542236328,-0.9499969482421875,1,-0.0225395576574694,1.742866485013624,68.93000030517578,1.024696707105648,69.30999755859375,1.1052625540653953,68.58000183105469,-0.0225395576574694
8600,2021-08-11,71.70999908447266,71.79000091552734,70.87999725341797,71.51000213623047,4264900.0,0.003919904495318649,4.055567329292587,0.0865788569767749,68.31682607387421,57.923461574044524,-2.776659254702494,-3.679639458124612,-4.936784245428555,-3.6953061986332187,6.855509672571417,0.910003662109375,0.7475205648900385,3.370999526977542,0.3963707239392704,6.345628330015813,1.883685125458399,4.858313928496685,-4.056825136521951,97.16781357002759,29.974400796019495,1.4873144015191375,8,-2.174999237060547,-3.575000762939453,-5.187498092651367,-2.759998321533203,-1.2999954223632812,2,-0.031515857831321936,-1.3549752952677887,71.43000030517578,1.742866485013624,68.93000030517578,1.024696707105648,69.30999755859375,-0.031515857831321936
8601,2021-08-12,71.55000305175781,71.94000244140625,70.80000305175781,71.80000305175781,4273300.0,-0.002231153740866354,3.301894397420395,-1.2500190737773709,64.81970946574795,59.27559896891337,-2.4494034022405913,-3.420956969865756,-4.695710027162946,-3.4905671831936615,7.500000870909328,1.1399993896484375,0.8251550443542897,3.037003326416013,-0.2609271186133526,6.334933771445378,1.3880381039013372,4.685968548930688,-3.4781468648131124,89.10616787216722,24.256524671585538,1.6489652225146825,8,-1.9650001525878906,-3.365001678466797,-4.917501449584961,-2.6000022888183594,-2.44000244140625,3,-0.03745632691639611,4.055567329292587,71.70999908447266,-1.3549752952677887,71.43000030517578,1.742866485013624,68.93000030517578,-0.03745632691639611
8602,2021-08-13,70.48999786376953,71.5,70.29000091552734,71.2699966430664,5389000.0,-0.014814886691500107,-1.0508586354937155,3.1199951171875,57.44321109412133,59.95168414134718,-1.258358772622799,-2.2328549364894172,-3.560758814738051,-2.3600733488654413,8.39042982453116,1.2600021362304688,0.9208136609301789,1.8229984283447322,-1.5449696583250017,5.190966515014466,0.1390143850098724,3.506982471679592,-1.9539641262894492,59.49709955289214,-1.4089843873513956,1.6839840433348643,8,-0.9049949645996094,-2.3049964904785156,-3.9499969482421875,-1.5399971008300781,-1.1999969482421875,4,-0.025393686619011313,3.301894397420395,71.55000305175781,4.055567329292587,71.70999908447266,-1.3549752952677887,71.43000030517578,-0.025393686619011313
8603,2021-08-16,70.34999847412111,70.41000366210938,69.30999755859375,70.31999969482422,4055600.0,-0.001986088720260515,13.66585291425084,-0.038460033647657016,58.07823631266765,60.68415172772189,-0.8293302796947302,-1.76431646832323,-3.3394474952843183,-2.1464904068219255,7.458152784642605,1.1800003051757812,0.9856154053326804,1.4169990539550952,-1.5590398202906215,4.393037928200812,-0.07102038316776316,2.9050184910779535,-1.40548849216988,43.616874491035965,-14.755655120448544,1.48801943712286,8,-0.7649955749511861,-2.1649971008300923,-3.809997558593764,-1.3999977111816548,-0.8199996948242188,0,-0.012366668600675701,-1.0508586354937155,70.48999786376953,3.301894397420395,71.55000305175781,4.055567329292587,71.70999908447266,-0.012366668600675701
8604,2021-08-17,69.15000152587889,70.04000091552734,68.48000335693361,70.04000091552734,8008300.0,-0.017057526286708424,2.505614895331461,-29.667853509650712,55.125118381853916,61.61516038746399,0.44400914786453427,-0.37482626206825387,-2.0600900858556344,-0.8911161566824717,6.438868751857145,1.8699951171875,1.0232438398201253,0.08450202941892826,-2.6626041375885734,2.83160819642643,-1.2890510540848226,1.458055112922679,2.790000915527358,19.364114052862597,-38.412358829391074,1.3735530835037524,8,0.44499969482423296,-0.9650001525878764,-2.6100006103515483,-0.20000076293943891,1.5499954223632955,1,0.004772260647474047,13.66585291425084,70.34999847412111,-1.0508586354937155,70.48999786376953,3.301894397420395,71.55000305175781,0.004772260647474047
8605,2021-08-18,73.0,73.66999816894531,67.90000152587889,68.69000244140625,14316300.0,0.05567604322727715,1.0424788942362275,-4.842697207125267,63.61257851586296,62.637844485491264,-2.798912191812974,-3.9948971820087706,-5.79821685526727,-4.6781160224470995,6.825870825736516,5.7699966430664205,1.251832769620293,3.6585006713867188,0.5032446905198782,6.813756652253559,2.0808726809533056,5.236128661820132,-4.519996643066392,88.38823988311287,31.807113958798823,1.577627990433418,8,-2.2150001525878906,-3.950000762939453,-6.459999084472656,-4.049999237060547,-1.9000015258789062,2,-0.03452050195981382,2.505614895331461,69.15000152587889,13.66585291425084,70.34999847412111,-1.0508586354937155,70.48999786376953,-0.03452050195981382
8606,2021-08-19,73.58999633789062,73.87000274658203,71.30000305175781,71.33000183105469,11723200.0,0.008082141614940141,-1.2155245555533631,0.5243609714649862,65.08838347349453,62.26805627645745,-2.9094660666324756,-4.30801230421055,-6.243967784703642,-5.192900097786264,7.251611937373875,2.5699996948242188,1.4409461670322656,3.932497024536133,0.4066294537399813,7.458364595332284,2.169563239138057,5.695430809934209,-5.689994812011733,95.30977635782749,36.76588525507591,1.762933785398077,8,-2.7049942016601562,-4.439994812011719,-6.749996185302734,-4.639995574951172,-2.4499969482421875,3,-0.0432122956112162,1.0424788942362275,73.0,2.505614895331461,69.15000152587889,13.66585291425084,70.34999847412111,-0.0432122956112162
8607,2021-08-20,74.04000091552734,74.41000366210938,72.62999725341797,73.11000061035156,7835600.0,0.006115023780820739,1.1317368005080155,0.4115055600191748,69.73429632805103,63.17870706346279,-2.925620479931723,-4.528678276034995,-6.533141905176237,-5.580119531586973,8.271058867191483,1.7800064086914062,1.8772547767238166,4.089501571655276,0.13297168009162874,8.046031463218924,2.1112366258734596,6.067766517437093,-6.139999389648452,94.31639592677192,28.70384834276112,1.9782649457818207,8,-2.884998321533203,-4.619998931884766,-7.200000762939453,-5.090000152587891,-3.9599990844726562,4,-0.06658563268793649,-1.2155245555533631,73.58999633789062,1.0424788942362275,73.0,2.505614895331461,69.15000152587889,-0.06658563268793649
8608,2021-08-23,75.12999725341797,76.11000061035156,74.31999969482422,74.31999969482422,9979400.0,0.014721722371859647,-3.419768668525356,0.8709648309638466,69.8515099216668,63.5633188408156,-3.4013473126376255,-5.3901891702118405,-7.478241676576147,-6.594447275867893,9.62656290037429,2.0699996948242188,2.159340522709499,4.858998107910153,0.32571111116983786,9.392285104650469,2.5923546095399956,7.125641606280311,-6.839395599365247,88.06329517396604,21.701089103926577,2.2666434983701564,8,-3.1249961853027344,-4.859996795654297,-8.289997100830078,-6.179996490478516,-5.229995727539077,0,-0.07773188541711196,1.1317368005080155,74.04000091552734,-1.2155245555533631,73.58999633789062,1.0424788942362275,73.0,-0.07773188541711196
8609,2021-08-24,75.30999755859375,76.16000366210938,75.0999984741211,75.2699966430664,7444800.0,0.002395851347746447,-4.579014997891862,0.0493839951774546,78.90963045017841,64.74029710484939,-3.3224852900567754,-5.30172671990816,-7.487956294968541,-6.694249705887074,11.020674397161645,1.0600051879882812,2.2303668136427177,4.695998382568362,-0.2741918671272572,9.666188632263982,2.2109032577205454,7.181093507416179,-6.393843988037119,89.70937186823136,14.430204924394786,2.485095124847812,8,-3.2799949645996094,-5.014995574951172,-8.729997634887695,-6.359996795654297,-9.329994201660142,1,-0.07674942194493928,-3.419768668525356,75.12999725341797,1.1317368005080155,74.04000091552734,-1.2155245555533631,73.58999633789062,-0.07674942194493928
8610,2021-08-25,75.80999755859375,76.06999969482422,74.73999786376953,74.88999938964844,5365200.0,0.006639224753804962,-1.1803286889961728,22.99942780850658,77.57438522491312,66.1574833003122,-3.5534190957849177,-5.456950536734439,-7.817054018955915,-7.138751675689093,12.513202862643718,1.3300018310546875,2.489486862457454,4.7994983673095675,-0.5062610703329824,10.105257804952117,2.1466186484882854,7.4523780861308495,-6.169458978881849,92.7982292271707,14.086489448411172,2.6528797188212754,8,-3.7799949645996094,-4.339996337890625,-9.279996871948242,-6.859996795654297,-9.199996948242188,2,-0.06740536571580846,-4.579014997891862,75.30999755859375,-3.419768668525356,75.12999725341797,1.1317368005080155,74.04000091552734,-0.06740536571580846
8611,2021-08-26,73.83999633789062,75.19999694824219,73.37999725341797,75.19999694824219,6277300.0,-0.02598603461476845,1.6764689382804698,-1.4782644751463685,65.78397794226322,67.08423517232796,-1.3683144199010968,-3.2603135608186733,-5.689070742037842,-5.122228357115972,13.485445005395274,2.4300003051757812,2.4435755245304023,2.5794971466064425,-2.7666793860922354,7.92567367930512,-0.09359111974289647,5.252585412955781,-3.547511249938978,34.277532230351106,-41.5009696033462,2.673088266349338,8,-1.8099937438964844,-2.3699951171875,-7.309995651245117,-4.889995574951172,-7.9799957275390625,3,-0.037107231848053535,-1.1803286889961728,75.80999755859375,-4.579014997891862,75.30999755859375,-3.419768668525356,75.12999725341797,-0.037107231848053535
8612,2021-08-27,73.63999938964844,74.33999633789062,73.4000015258789,74.11000061035156,5087100.0,-0.0027085178515855457,1.0215101397912976,0.34558897777378855,66.61962677860038,68.03327855743159,-0.7537664623232558,-2.8247374881235174,-5.314039511275979,-4.878635373050699,14.157841472325028,0.9399948120117188,2.3473154765022457,2.1380001068115178,-3.178374474502391,7.4543746881254265,-0.5201871838454366,4.796187397468472,-2.7607624442810135,9.352573268090268,-64.17289837751288,2.6581872906569517,8,-1.6099967956542969,-1.9449958801269531,-7.10999870300293,-4.689998626708984,-8.529998779296875,4,-0.03394894107442681,1.6764689382804698,73.83999633789062,-1.1803286889961728,75.80999755859375,-4.579014997891862,75.30999755859375,-0.03394894107442681
8613,2021-08-30,72.80000305175781,73.83000183105469,72.69999694824219,73.68000030517578,4496600.0,-0.011406794471113257,-1.0925833044878814,1.8723297188494255,55.47563622569613,68.07222498452516,0.5255812503074679,-1.6893759372989905,-4.262284522854486,-4.019443877400164,15.098794857447531,1.1300048828125,2.314127294052966,1.0555034637451115,-4.015470677299959,6.126477604790182,-1.4799836067774237,3.5909905342676467,-1.3926894347161891,2.8903442040969325,-65.58526419702426,2.535487070522534,8,-0.7700004577636719,-1.1049995422363281,-6.270002365112305,-4.7550048828125,-8.470001220703125,0,-0.03736265256430438,1.0215101397912976,73.63999938964844,1.6764689382804698,73.83999633789062,-1.1803286889961728,75.80999755859375,-0.03736265256430438
8614,2021-08-31,72.72000122070312,72.91000366210938,72.05000305175781,72.55999755859375,5829800.0,-0.0010989262046844361,2.1851370443628144,-0.18182291079649393,54.10236784123903,67.01553490956695,1.3021809540500442,-1.3858708879089363,-4.016734215873086,-3.9272233955242797,16.15301036318565,0.8600006103515625,2.4716787966050333,0.7885017395019531,-4.126673126662553,5.703676605666459,-1.6690856935802998,3.246089172584206,-0.8374185991547307,16.666635035651318,-46.1893527022108,2.4575874330822542,8,1.0100021362304688,-1.0249977111816406,-6.190000534057617,-4.6750030517578125,-7.739997863769517,1,-0.03877887304024674,-1.0925833044878814,72.80000305175781,1.0215101397912976,73.63999938964844,1.6764689382804698,73.83999633789062,-0.03877887304024674
8615,2021-09-01,72.08000183105469,73.38999938964844,71.94999694824219,73.16000366210938,4103200.0,-0.008800871547100964,-1.1492387752080986,-6.749856952126645,52.07192751176621,65.56926202493047,2.0092485572886005,-0.38521688391935527,-3.247447869270019,-3.2797205696650025,17.2634937045294,1.44000244140625,2.639142861017973,-0.09299774169922159,-4.486633174546384,4.300637691147941,-2.2898154581228027,2.1038199747243596,4.0800018310546875,4.000150240384615,-53.241257559440015,2.1968177164235807,9,1.9749984741210938,-0.3849983215332031,-5.517500877380371,-4.035003662109375,-7.340003967285156,2,-0.08462816757994285,2.1851370443628144,72.72000122070312,-1.0925833044878814,72.80000305175781,1.0215101397912976,73.63999938964844,-0.08462816757994285
8616,2021-09-02,71.87000274658203,72.58999633789062,71.66999816894531,71.95999908447266,3813400.0,-0.0029134167471980277,-2.7550524709619157,0.08332980121222397,55.77892112322188,64.01866477994945,2.178724885102085,0.08843252650095224,-2.9063244241325066,-3.0464378683832365,18.36609552685221,0.9199981689453125,2.9620335809869403,-0.4674968719482422,-4.528482557540073,3.5934888136435887,-2.4979897147441648,1.5629959708476804,4.205800781250005,7.490813288299873,-47.42190561593902,2.0304928427959177,9,2.0449981689453125,-0.17499923706054688,-5.105001449584961,-3.8250045776367188,-8.85000228881836,3,-0.0731877269405089,-1.1492387752080986,72.08000183105469,2.1851370443628144,72.72000122070312,-1.0925833044878814,72.80000305175781,-0.0731877269405089
8617,2021-09-03,71.06999969482422,71.83999633789062,70.95999908447266,71.41999816894531,5397900.0,-0.011131251164392952,-2.0877113142642982,3.8890301797219395,52.85714977723356,62.130402541679096,2.808469037086553,1.0825542580549126,-2.0175737288971334,-2.229961895330632,18.884766451659726,0.910003662109375,2.8148387177381693,-1.3555000305175753,-5.21135079924926,2.5003507382141095,-3.2834254148834248,0.5724253538482742,4.829571618652352,3.8327702118949327,-50.33971279970457,1.9279253843658437,9,2.490001678466797,0.6250038146972656,-4.220001220703125,-3.0400009155273438,-8.099998474121087,4,-0.07330799362381424,-2.7550524709619157,71.87000274658203,-1.1492387752080986,72.08000183105469,2.1851370443628144,72.72000122070312,-0.07330799362381424
8618,2021-09-07,69.84999847412111,71.0,69.56999969482422,70.55000305175781,7085000.0,-0.01716619144423548,-1.2698379059164038,2.000021798365082,52.77336457638114,59.22637300014606,3.576886288630064,2.5033620545171544,-0.7392247584439673,-1.0104740244039334,19.807388157889196,1.5,2.542852203614359,-2.6215011596679574,-6.320530908216583,1.0775285888806678,-4.471016033942277,-0.7719862853936377,5.753198505615231,7.329811561929291,-49.128789181078304,1.8495148742743137,9,2.970001220703111,1.8450050354003764,-2.74499893188478,-1.819999694824233,-6.349998474121108,1,-0.06785967025504913,-2.0877113142642982,71.06999969482422,-2.7550524709619157,71.87000274658203,-1.1492387752080986,72.08000183105469,-0.06785967025504913
8619,2021-09-08,69.81999969482422,70.12999725341797,69.05999755859375,70.11000061035156,7124900.0,-0.00042947430139173015,5.484960580768964,0.41428431297752366,31.931807049044025,54.1549754250495,3.0689669386991056,2.5366126555664437,-0.6164963461728235,-0.9931436094917245,19.27593631292339,1.0699996948242188,2.1315206755275824,-2.570999908447263,-6.431993129713106,1.2899933128185808,-4.501496519080192,-0.6405032978143339,5.300541502119145,17.552004961747325,-33.427361988006425,1.9304966106329229,9,2.30999755859375,1.8750038146972656,-2.127500534057617,-3.134998321533203,-5.680000305175781,2,-0.07863073457126502,-1.2698379059164038,69.84999847412111,-2.0877113142642982,71.06999969482422,-2.7550524709619157,71.87000274658203,-0.07863073457126502
8620,2021-09-09,69.44999694824219,70.4800033569336,69.41000366210939,69.84999847412111,7613100.0,-0.005299380524194652,-3.45844261122523,1.3793112520060473,25.874134579645357,49.72054838475863,2.728902011909369,2.876078510122227,-0.1629214806202839,-0.6222819438271188,18.634980352519033,1.0699996948242045,1.5895475102725243,-2.8280025482177678,-6.89946628441713,1.2434611879815947,-4.863734416317456,-0.7922706801180794,5.064489884866219,11.048145170353848,-32.905845532211366,2.0357318680996825,9,2.25,2.245006561279297,-1.757497787475586,-2.93499755859375,-5.0999984741210795,3,-0.06436276152236342,5.484960580768964,69.81999969482422,-1.2698379059164038,69.84999847412111,-2.0877113142642982,71.06999969482422,-0.06436276152236342
8621,2021-09-10,68.87000274658203,70.15000152587889,68.81999969482422,69.94999694824219,6709400.0,-0.008351248771002795,-1.2542398086186033,2.6999752045622647,20.321450970361823,44.576306628287675,2.8270585611629855,3.420363041879966,0.47241699022265493,-0.024833805253393848,17.993865671534625,1.3300018310546733,0.8516651390752514,-3.2739967346191463,-7.613902711748352,1.0659092425100596,-5.443949723183749,-1.1040437460545434,5.099035159074916,1.655732031113817,-34.443614696856926,2.1699529885646016,9,2.454998016357422,2.8349990844726562,-1.06500244140625,-2.3550033569335938,-4.230003356933594,4,-0.05996812426463083,-3.45844261122523,69.44999694824219,5.484960580768964,69.81999969482422,-1.2698379059164038,69.84999847412111,-0.05996812426463083
8622,2021-09-13,68.69999694824219,69.47000122070311,68.26000213623047,69.30999755859375,5820200.0,-0.0024685028540714082,1.602126367947021,0.5648184123709884,8.729142814609645,39.38225180483363,2.4838346849131483,3.6357999688859053,0.6821032402643823,0.15015847822307649,17.881037717852788,1.209999084472642,0.06257415489315576,-3.3545024871826143,-7.906666817111386,1.1976618427461574,-5.630584652147007,-1.0784203222182214,4.651156372114826,16.058217337673366,-12.911688575580602,2.2760821649643885,9,2.1250038146972656,3.330005645751953,-0.8949966430664062,-2.18499755859375,-4.799995422363288,0,-0.08267826408722789,-1.2542398086186033,68.87000274658203,-3.45844261122523,69.44999694824219,5.484960580768964,69.81999969482422,-0.08267826408722789
8623,2021-09-14,69.48000335693361,69.72000122070311,68.66999816894531,69.37999725341797,7322800.0,0.011353805579919829,2.62068874799413,-0.1639442679540969,15.256321070842517,35.06602438590069,1.3224279203237757,2.9379015778552002,-0.060268968502910525,-0.6312923721162065,18.50548545903117,1.0500030517577983,-0.44627962689756373,-2.5309963226318217,-7.167585640054824,2.1055929947911807,-4.84929098134333,-0.21270166392031342,3.158388797645685,54.954979723692986,32.27740882359235,2.318294658711504,9,1.3449974060058452,2.5499992370605327,-1.6750030517578267,-2.9650039672851705,-5.6200027465820455,1,-0.09369605385289359,1.602126367947021,68.69999694824219,-1.2542398086186033,68.87000274658203,-3.45844261122523,69.44999694824219,-0.09369605385289359
8624,2021-09-15,69.48000335693361,69.91999816894531,68.87999725341797,69.19999694824219,5031800.0,0.0,-1.260857306343138,2.799893194995167,9.88600398971549,30.37869955011727,0.9102213168719402,3.124064520460834,-0.017990193826221912,-0.6522314189534626,19.72698559770178,1.0400009155273438,-0.9933744195634944,-2.5474964141845504,-7.143387010128265,2.048394181759164,-4.845441712156415,-0.249551116212686,2.5454141950768445,54.954979723692986,39.44745210353682,2.2979452979718586,9,0.9449958801269389,2.5499992370605327,-1.6750030517578267,-2.9650039672851705,-4.800003051757827,2,-0.08606797737491545,2.62068874799413,69.48000335693361,1.602126367947021,68.69999694824219,-1.2542398086186033,68.87000274658203,-0.08606797737491545
8625,2021-09-16,70.4800033569336,70.76000213623047,69.58000183105469,69.63999938964844,5629800.0,0.014392630277560103,-1.4583363135684142,2.999945505571903,25.722614410502985,27.039109915370727,-0.38063404915311594,2.029654171298205,-0.9477455706414872,-1.6498445470864738,18.833397497502258,1.2799987792968608,-1.2814862077607359,-1.4214965820312528,-6.0432294208707305,3.2002362568082248,-3.7323630014509916,0.889369837388486,1.0182560368676548,88.800048828125,72.54108307635218,2.3108664194197392,9,-0.4300041198730469,1.5499992370605469,-1.6450042724609375,-2.9350051879882812,-6.3199996948242045,3,-0.089954649053822,-1.260857306343138,69.48000335693361,2.62068874799413,69.48000335693361,1.602126367947021,68.69999694824219,-0.089954649053822
8626,2021-09-17,70.41000366210938,71.12000274658203,69.76999664306639,70.0,9208800.0,-0.0009931851800534242,-2.10342529421043,0.48809729248599015,26.21508348502215,24.078880327347235,-0.6029178990530255,1.9491347867689797,-0.7817208241366558,-1.5861437787658872,17.72866853724592,1.3500061035156392,-1.5697247314795248,-1.3324966430664062,-5.928373329228094,3.2633800430952817,-3.6304349861472502,0.9654417000144377,-2.1500015258789062,75.17486248419435,55.644617629351906,2.2979383430808475,9,-0.720001220703125,1.6199989318847656,-1.5750045776367188,-2.8650054931640625,-5.150001525878906,4,-0.08606738918903667,-1.4583363135684142,70.4800033569336,-1.260857306343138,69.48000335693361,2.62068874799413,69.48000335693361,-0.08606738918903667
8627,2021-09-20,69.11000061035156,70.08999633789061,68.48999786376953,69.47000122070311,5759800.0,-0.018463328847366567,1.0000095367977517,-0.8780424264979184,24.55176086055181,20.943146581143974,0.43563257659070587,3.01546147784056,0.553146525239697,-0.30245803063667154,16.606133728889745,1.9200057983398438,-1.838438894433466,-2.3859996795654297,-6.991858474431268,2.219859115300409,-4.688929076998349,-0.08307028213251044,-0.7927984619140602,23.574205152007426,1.8590215306343758,2.3029293974329224,9,0.5800018310546875,2.920001983642578,-0.22499847412109375,-1.5149993896484375,-3.779998779296875,0,-0.06467951354689461,-2.10342529421043,70.41000366210938,-1.4583363135684142,70.4800033569336,-1.260857306343138,69.48000335693361,-0.06467951354689461
8628,2021-09-21,69.29000091552734,70.41000366210938,69.23999786376953,69.83000183105469,6901300.0,0.0026045478742018346,-2.656228021028288,1.5000000000000593,26.666708187103552,20.358135596483923,0.18756764146463922,2.5038859213709372,0.415334252523877,-0.5213663310499328,14.687143010954873,1.3000030517578125,-2.167048853471698,-1.9139995574951172,-6.284267857807549,2.456268742817315,-4.099133707651333,0.27113459266109885,-0.9167427551269469,30.41831051288002,7.731382469211571,2.1851341501562134,9,0.40000152587890625,2.740001678466797,-0.404998779296875,-1.6949996948242188,-4.730003356933594,1,-0.07778899290562125,1.0000095367977517,69.11000061035156,-2.10342529421043,70.41000366210938,-1.4583363135684142,70.4800033569336,-0.07778899290562125
8629,2021-09-22,69.52999877929689,70.19000244140625,69.38999938964844,69.80000305175781,8418600.0,0.0034636724000354224,-1.9090858648911084,0.5000070642421924,31.654686525744637,21.000419146050508,-0.10939720145343301,1.9064049802134804,0.23988109646519717,-0.7925654426127693,12.646424836686645,0.9000015258789062,-2.413313491378503,-1.3850017547607223,-5.358441578041052,2.588438068519608,-3.3717216664008873,0.6017181568794427,-1.1018057271728594,39.54368763054127,13.89431666551819,1.986719911640164,9,0.1600036621093608,2.5000038146972514,-0.6449966430664205,-1.9349975585937642,-4.330001831054702,2,-0.08154750853574899,-2.656228021028288,69.29000091552734,1.0000095367977517,69.11000061035156,-2.10342529421043,70.41000366210938,-0.08154750853574899
8630,2021-09-23,70.69999694824219,71.94000244140625,69.95999908447266,69.97000122070311,6595300.0,0.016827242765516504,-4.280008951822917,-2.70364509748536,42.60427226193381,23.476288178447398,-1.2107604993567094,0.3519966243879509,-0.8828840328716581,-2.0045226881632345,10.790236793097991,2.410003662109361,-2.5512577921834776,0.04049644470214275,-3.1965811684235916,3.277574057827877,-1.5780423618607244,1.65903525126501,-2.2179677022290036,64.05785948221911,34.619822086155246,1.6185388065628679,9,-0.5999946594238281,1.3300056457519531,-1.8099956512451172,-3.1049957275390625,-5.209999084472656,3,-0.08514847104552925,-1.9090858648911084,69.52999877929689,-2.656228021028288,69.29000091552734,1.0000095367977517,69.11000061035156,-0.08514847104552925
8631,2021-09-24,71.0999984741211,71.36000061035156,70.19999694824219,70.38999938964844,4802100.0,0.005657730454666554,-1.1284393395348187,0.972607177943586,50.19972530151816,28.08413067699279,-1.4093830361343151,-0.278059975028782,-1.211655018318197,-2.4244646366212237,9.839578560196651,1.160003662109375,-2.4365993999081184,0.5774978637695369,-2.305366019091281,3.4603617466303547,-0.8639340776608719,2.018929805199946,-2.4796503002921924,75.65209122532336,41.199900217225235,1.4414319414304069,9,-0.8849983215332031,1.1100044250488281,-1.1824989318847656,-2.6399993896484375,-4.449996948242202,4,-0.09760893053377095,-4.280008951822917,70.69999694824219,-1.9090858648911084,69.52999877929689,-2.656228021028288,69.29000091552734,-0.09760893053377095
8632,2021-09-27,71.13999938964844,72.61000061035156,71.08000183105469,71.5,5228400.0,0.0005626007930492616,-5.375051657818609,-0.5070437669915432,60.18956546263819,33.07671338719231,-1.1922487638803005,-0.5427867108544433,-1.1572150598124438,-2.4877288970770053,9.090616360760068,1.529998779296875,-2.224041694927024,0.7424987792968807,-1.7633596573841714,3.248357215977933,-0.5104304390436454,1.9954279976374067,-2.386865045116437,56.37982128667257,17.73274665035371,1.2529292183405256,9,-0.5900001525878906,1.0700035095214844,-1.12249755859375,-2.579998016357422,-3.8199996948242188,0,-0.08265388394526141,-1.1284393395348187,71.0999984741211,-4.280008951822917,70.69999694824219,-1.9090858648911084,69.52999877929689,-0.08265388394526141
8633,2021-09-28,70.08000183105469,71.05999755859375,69.48999786376953,70.52999877929688,5431400.0,-0.014900162604555622,1.0794773593104214,1.2499894036366719,51.76631688281533,37.730081486425625,-0.04267916379994574,0.3193607562630376,0.06357968443805362,-1.4690507637442067,8.421110169577032,1.6500015258789062,-1.9135735349015732,-0.1814987182617216,-2.4192451438152034,2.05624770729176,-1.3003719310384554,0.9373744945150122,-1.0954555105735153,21.428639125036725,-19.06531593378307,1.1188732127767387,9,0.4699974060058594,2.1300010681152344,0.20750045776367188,-1.25,-1.6500015258789062,1,-0.06777967859434508,-5.375051657818609,71.13999938964844,-1.1284393395348187,71.0999984741211,-4.280008951822917,70.69999694824219,-0.06777967859434508
8634,2021-09-29,69.90000152587889,70.98999786376953,69.81999969482422,70.48999786376953,3671300.0,-0.0025684974382524928,-2.1199951171875,1.3111118646367004,53.13810469819215,40.77624707394664,0.22703871634941208,0.29224497541954975,0.35821106226755717,-1.3640896466075105,8.154812562972788,1.1699981689453125,-1.4945989817958036,-0.22049903869630327,-2.1385300541919037,1.6975319767992971,-1.1795145464440964,0.7385164690514898,-0.6979279480054998,13.141131447993773,-29.793740211029487,0.9590155077477968,9,0.6499977111816548,2.31000137329103,1.237499237060561,-0.2200012207031108,-0.1600036621093608,2,-0.07639490487433143,1.0794773593104214,70.08000183105469,-5.375051657818609,71.13999938964844,-1.1284393395348187,71.0999984741211,-0.07639490487433143
8635,2021-09-30,65.98000335693361,69.34999847412111,65.79000091552734,69.19000244140625,10900200.0,-0.056080087029669046,1.0170008407484092,5.440710184658201,36.251205022184074,41.891371689186855,3.846035193406607,3.9334868331470574,4.318059756155151,2.469926985631332,8.15811109518811,4.110000610351548,-1.2513223565176474,-3.8354972839355383,-6.302887850243621,-1.3681067176274553,-5.069192567089573,-2.601802000781504,6.6299972534179545,2.7859596760753433,-43.4962392230113,1.2336952831540386,9,3.219997406005845,4.949996948242173,5.182498931884751,3.7249984741210795,5.2199935913085795,3,-0.011821860700306441,-2.1199951171875,69.90000152587889,1.0794773593104214,70.08000183105469,-5.375051657818609,71.13999938964844,-0.011821860700306441
8636,2021-10-01,66.61000061035156,67.05999755859375,65.51000213623047,66.30000305175781,6787000.0,0.009548305870944684,1.5619939973265404,-0.09657247570358055,40.47403780618417,43.660513572034894,2.9282589895827016,3.0453553639485733,3.7428254621758015,1.772386434788075,8.395116877775823,1.5499954223632812,-0.9569050727350401,-2.942499923706052,-5.601702313084701,-0.2832975343274029,-4.272101118395383,-1.6128987290167203,5.8636000061035105,15.49293958485339,-33.182587597746945,1.3296011946893254,10,2.450000762939453,3.7449989318847656,5.14000129699707,3.095001220703125,3.279998779296875,4,-0.016814333228034495,1.0170008407484092,65.98000335693361,-2.1199951171875,69.90000152587889,1.0794773593104214,70.08000183105469,-0.016814333228034495
8637,2021-10-04,65.86000061035156,67.0,65.63999938964844,66.33999633789061,6503500.0,-0.011259570531867658,-1.9565289502927372,-1.5483855089584107,33.45518983881314,44.41478931111373,3.5411551794676797,3.567953187968257,4.510665823420851,2.489394793487378,9.126671331467028,1.3600006103515625,-0.9431024195726536,-3.431999969482419,-6.460409135402912,-0.4035908035619258,-4.946204552442666,-1.9177953865221724,6.3350560668945235,6.306284014412007,-39.857516988467054,1.5142045829602455,10,3.200000762939453,4.064998626708984,5.89000129699707,3.845001220703125,3.8199996948242188,0,0.011995154998573732,1.5619939973265404,66.61000061035156,1.0170008407484092,65.98000335693361,-2.1199951171875,69.90000152587889,0.011995154998573732
8638,2021-10-05,65.11000061035156,66.30999755859375,64.80999755859375,65.91000366210939,9136300.0,-0.011387792181133394,-1.1428431297751522,1.66668785961797,31.308790906854,44.37635646457033,4.0631510670576745,4.157809983046292,5.252750441832703,3.1798319635114467,9.946406636128998,1.5,-0.966587465067235,-3.945000076293951,-7.487757788032496,-0.40224236455540563,-5.716378932163224,-2.1736212204246783,6.817653885253904,4.854418073516249,-38.53684655308587,1.771378855869274,10,3.5999984741210938,4.209999084472656,6.75250244140625,4.595001220703125,3.8499984741210938,1,0.033942544367313365,-1.9565289502927372,65.86000061035156,1.5619939973265404,66.61000061035156,1.0170008407484092,65.98000335693361,0.033942544367313365
8639,2021-10-06,64.33000183105469,65.05000305175781,63.52000045776367,64.5,10030200.0,-0.011979707755875313,1.4094447982122047,0.2124969005702913,23.190911237565572,42.21931635075163,4.501321830855176,4.748902098522024,6.024311363988687,3.870697846314272,10.695118967399983,1.5900001525878906,-0.8967139661163799,-4.450498962402349,-8.550595619671341,-0.35040230513335757,-6.5005472910368525,-2.4004506337678464,7.1705932483300785,13.893681799176699,-22.77243712297743,2.0500483286344977,10,3.7349987030029297,4.124998092651367,7.532501220703125,5.375,3.8899993896484233,2,0.06373384668771864,-1.1428431297751522,65.11000061035156,-1.9565289502927372,65.86000061035156,1.5619939973265404,66.61000061035156,0.06373384668771864
8640,2021-10-07,64.98000335693361,66.29000091552734,64.76999664306639,64.80000305175781,6213800.0,0.010104173906072322,-11.666009726944802,-1.0588367291985397,27.46886984247989,39.69366574419183,3.30183489254064,3.9493338876459063,5.391626690342321,3.1411444295616633,11.425904990712148,1.9599990844726562,-0.8505670195315389,-3.5769977569579936,-7.99818546052785,0.8441899466118628,-5.787591608742929,-1.3664039051730583,5.882144152721466,41.24305352757454,9.057743236487973,2.210593851784929,10,3.0849971771240092,3.4749965667724467,7.732500076293931,4.7249984741210795,3.8199996948242045,3,0.07325322038980797,1.4094447982122047,64.33000183105469,-1.1428431297751522,65.11000061035156,-1.9565289502927372,65.86000061035156,0.07325322038980797
8641,2021-10-08,64.73999786376953,65.30999755859375,64.65000152587889,64.93000030517578,5352100.0,-0.0036935284820737158,-2.5675932035629834,-1.0555673292925034,30.118272993534802,36.35241102540257,2.8438619812475423,4.072884272399989,5.615568812178992,3.3132862483531937,11.87491087946442,0.659996032714858,-0.8969411578132878,-3.6105030059814425,-8.344845068784167,1.1238390568212893,-5.977674037382812,-1.243331974580073,5.534777881734229,35.05740133580193,1.7091967046339605,2.367171031401365,10,2.5500011444091797,3.325002670288086,8.135004043579102,5.150003433227539,4.5800018310546875,4,0.09978373953712882,-11.666009726944802,64.98000335693361,1.4094447982122047,64.33000183105469,-1.1428431297751522,65.11000061035156,0.09978373953712882
8642,2021-10-11,63.02000045776367,64.76000213623047,62.95000076293945,64.56999969482422,8466100.0,-0.026567770509124844,-1.1420152001137638,8.157785897847734,24.98003600369354,33.37615759438904,3.677652579424631,5.63441148797304,7.300152233085825,5.014765826859119,12.263898477503615,1.8100013732910156,-1.1877467168647797,-5.046500587463385,-10.340895722597665,0.2478945476708958,-7.693698155030518,-2.3993030198962515,6.714393264720883,2.083326237535522,-30.32866082349002,2.647197567567139,10,3.9499988555908203,4.760000228881836,9.785001754760742,7.275001525878906,6.479999542236328,0,0.10901299400162778,-2.5675932035629834,64.73999786376953,-11.666009726944802,64.98000335693361,1.4094447982122047,64.33000183105469,0.10901299400162778
8643,2021-10-12,62.97000122070313,63.59000015258789,62.84000015258789,63.4000015258789,5157400.0,-0.0007933868089076146,-1.1739053516143299,0.27741968827754343,23.419775099726152,30.074120972337262,2.9201168642205815,5.451175739181984,7.341150961709452,5.045928080430279,12.868988780154838,0.75,-1.6319718257422409,-4.770999717712392,-10.483456273961728,0.9414568385369364,-7.627227995837053,-1.9147714395877315,6.085953205826918,3.7681460685961876,-26.595746631982927,2.856228278124665,10,3.12499809265136,4.7549991607665945,9.657501220703118,7.325000762939446,10.58000183105468,1,0.10655866213111254,-1.1420152001137638,63.02000045776367,-2.5675932035629834,64.73999786376953,-11.666009726944802,64.98000335693361,0.10655866213111254
8644,2021-10-13,63.5,64.19000244140625,63.36000061035156,63.52999877929688,7218100.0,0.008416686819479047,-4.354892695412483,0.06976455350332786,19.23077424680899,28.182961997295585,1.549782564684989,4.690693703525426,6.774919469775313,4.505252186228404,13.508870734999096,1.220001220703118,-2.2021511636958735,-3.9420007705688533,-9.892262986798954,2.0082614456612475,-6.917131878683904,-0.9668696624538029,4.810039913656993,19.13042612923307,-6.683424772517551,2.975131108115051,10,1.4499988555908203,4.225000381469727,8.757501602172852,6.795001983642578,9.599998474121094,2,0.08598423755075046,-1.1739053516143299,62.97000122070313,-1.1420152001137638,63.02000045776367,-2.5675932035629834,64.73999786376953,0.08598423755075046
8645,2021-10-14,64.13999938964844,64.55999755859375,62.72000122070313,62.91999816894531,7946100.0,0.010078730545644676,-1.2716072639590195,-40.66836215665364,20.85426252668529,26.002986966240154,0.6943486864657018,3.7432836553085167,6.161148887990677,3.869046516728673,14.869582259902186,1.839996337890618,-2.6704453206278487,-2.9850011825561467,-8.929315900947259,2.9593135358349727,-5.95715854175171,-0.012843823360583428,3.5136357526802584,54.826261650308,33.85772011554634,2.972157359195559,10,0.720001220703125,3.5250015258789062,7.772500991821289,6.155002593994141,6.879997253417969,3,0.06361088041596008,-4.354892695412483,63.5,-1.1739053516143299,62.97000122070313,-1.1420152001137638,63.02000045776367,0.06361088041596008
8646,2021-10-15,64.34999847412111,64.97000122070311,64.26000213623047,64.65000152587889,5633900.0,0.0032740736899128375,-1.95835585084395,-0.2459038947394519,21.9652978899137,24.726332305251322,0.14533883378605594,3.221156535917615,5.937483106199167,3.6495707594413744,16.423521194676955,0.8300018310546733,-3.1853815684050915,-2.472001838684065,-8.328422088710127,3.384418411341997,-5.400211963697103,0.45620828632896604,2.6129279191800094,72.44432237413294,53.64362336775967,2.928210125013032,10,0.16500091552732954,3.315002441406236,7.347501754760728,5.94500350952147,5.529998779296861,4,0.06915314192938649,-1.2716072639590195,64.13999938964844,-4.354892695412483,63.5,-1.1739053516143299,62.97000122070313,0.06915314192938649
8647,2021-10-18,64.63999938964844,64.79000091552734,63.68999862670898,63.97999954223633,4244600.0,0.0045066188407751895,1.2916645142832315,-2.199977112049443,26.014090836919266,24.138032297480798,-0.3753953548848017,2.7184819137891054,5.613370006968566,3.342262622129198,17.359102521443994,1.1000022888183665,-3.22549624945151,-1.958500862121582,-7.78838780351478,3.8713860792716233,-4.873444332818181,0.9564426085750171,1.7289174794889561,85.33325195312548,64.10284677224637,2.9149434706966018,10,-0.13499832153320312,3.0250015258789062,6.875001907348633,5.655002593994141,6.30999755859375,0,0.07240099550380319,-1.95835585084395,64.34999847412111,-1.2716072639590195,64.13999938964844,-4.354892695412483,63.5,0.07240099550380319
8648,2021-10-19,63.9000015258789,64.83999633789061,63.47000122070313,64.66999816894531,6146000.0,-0.011447986861956028,1.4684752799180942,-1.1666618501286123,24.789903036115888,24.315698052875277,0.19546981621044068,3.1979297071090045,6.322203849346614,4.0703741823653345,18.603141183581176,1.3699951171874787,-3.396395099212725,-2.4289987564086957,-8.233282622465374,3.375285109647983,-5.331140689437028,0.47314317661964367,1.9580671524777031,52.444458007812365,28.943662715188147,2.902141933028339,10,0.6049995422363352,3.7649993896484446,7.527500152587898,6.395000457763679,7.580001831054695,1,0.08763690673548963,1.2916645142832315,64.63999938964844,-1.95835585084395,64.34999847412111,-1.2716072639590195,64.13999938964844,0.08763690673548963
8649,2021-10-20,63.86000061035156,65.02999877929689,63.68999862670898,64.11000061035156,5953900.0,-0.0006259924033199527,-3.5423428549260616,0.3246767401535764,36.783019738450456,25.350603596872006,0.1808032469468941,2.942217712708853,6.249338591990181,4.093345325541193,19.863172310448412,1.340000152587912,-3.4353072659733925,-2.185499763488764,-7.884405516807789,3.513405989830268,-5.034952640148276,0.6639531131707486,1.5587386239335501,49.350675086532156,22.27000190358472,2.849452876659515,10,0.154998779296875,3.8050003051757812,7.567501068115234,6.435001373291016,5.5,2,0.15173821404310361,1.4684752799180942,63.9000015258789,1.2916645142832315,64.63999938964844,-1.95835585084395,64.34999847412111,0.15173821404310361
8650,2021-10-21,64.68000030517578,64.72000122070311,63.9000015258789,63.9000015258789,3970700.0,0.012840583886422507,-1.102566610587212,-3.1199951171875284,38.24603824362213,26.25368862465949,-0.7668719274599312,1.7371555010544313,5.3146475578376595,3.2664997046644544,21.164503489254333,0.8600006103515483,-3.3597224736330134,-1.0645002365112362,-6.349164968734854,4.220164495712382,-3.706832602623038,1.5778321296005728,0.36091560720785765,77.56416526468091,46.99285019255467,2.642332366111808,10,-0.805000305175767,2.9850006103515625,6.5475006103515625,5.615001678466797,5.989997863769531,3,0.13017931554139972,-3.5423428549260616,63.86000061035156,1.4684752799180942,63.9000015258789,1.2916645142832315,64.63999938964844,0.13017931554139972
8651,2021-10-22,64.16000366210939,64.76000213623047,63.54999923706055,64.61000061035156,4272500.0,-0.008039527529575152,2.2266743977864585,-0.5769200672952541,39.34838434577438,27.850171773779582,-0.37749735781143556,1.8030080185899635,5.716703707665957,3.7958774007087897,22.59211280751324,1.2100028991699219,-3.1253659958382514,-1.2374971389770337,-5.91842332228704,3.44342904433298,-3.577960230632044,1.1029659526779767,-1.440002441406257,44.23099495285444,10.152841587544124,2.340463091655007,10,-0.285003662109375,3.5049972534179545,6.8799972534179545,6.134998321533189,5.239997863769503,4,0.10692008399943842,-1.102566610587212,64.68000030517578,-3.5423428549260616,63.86000061035156,1.4684752799180942,63.9000015258789,0.10692008399943842
8652,2021-10-25,65.26000213623047,65.65000152587889,64.33999633789061,64.33999633789061,5969400.0,0.017144613643011564,-1.8478194166866195,-2.0444711946018392,50.90036992972343,30.903571199334834,-1.2587025755647971,0.2528732827851172,4.543287504817329,2.7139871682281154,23.11743032927413,1.4899978637695028,-2.9522220591472177,0.1565011978149471,-3.6656359735034982,3.9786383691333995,-1.7545673878442756,2.0675697834741698,-2.499200897216788,82.11012224528199,42.50391479806366,1.9110685856592262,10,-1.0750007629394531,2.404998779296875,5.600000381469727,5.034999847412109,2.75,0,0.07079367094630551,2.2266743977864585,64.16000366210939,-1.102566610587212,64.68000030517578,-3.5423428549260616,63.86000061035156,0.07079367094630551
8653,2021-10-26,65.33000183105469,66.13999938964844,65.26000213623047,65.66999816894531,6075800.0,0.0010726278353176966,-2.666687859617891,-0.36955890767660954,56.56168399468145,35.05145006020955,-1.0714002508993303,-0.2015647837587835,4.403683058588911,2.6658799793170544,24.615437265264625,0.8799972534179688,-2.8218251296620025,0.464000892639163,-2.5639077537859407,3.491909539064274,-1.049953430573396,1.977955215851722,-2.453632580566399,68.72596483114442,24.798744508960986,1.5139543232125554,10,-0.9000015258789062,2.3349990844726562,5.530000686645508,4.965000152587891,4.9199981689453125,1,0.0860247200317088,-1.8478194166866195,65.26000213623047,2.2266743977864585,64.16000366210939,-1.102566610587212,64.68000030517578,0.0860247200317088
8654,2021-10-27,64.55999755859375,65.48999786376953,64.23000335693361,65.48999786376953,4573000.0,-0.011786380696149235,1.7096647169331178,2.7353244771564493,47.2867834996061,37.98839683497853,-0.1511141673101264,0.1558584181810545,5.132385370470303,3.458630960173096,26.378935641395902,1.2599945068359233,-2.4504246961159453,-0.03900318145751669,-1.9238898985927335,1.8458835356777001,-0.9814465400251322,0.9034401771100917,-1.4878104997558523,38.99607189304709,-5.052951226819005,0.9424433585676092,10,0.24500274658203125,3.1050033569335938,6.300004959106445,5.735004425048828,6.1300048828125,2,0.10718720662991577,-2.666687859617891,65.33000183105469,-1.8478194166866195,65.26000213623047,2.2266743977864585,64.16000366210939,0.10718720662991577
8655,2021-10-28,65.19999694824219,65.40000152587889,64.76000213623047,64.81999969482422,3829700.0,0.009913249904750732,-1.5600366216524952,-0.4085990631434736,52.82555006209436,41.4173137429986,-0.6983828996045105,-0.5750567565128506,4.333553365070117,2.8384648944015822,26.682364123765996,0.840003967285142,-2.0161378465928976,0.6399965286254883,-1.1546972826796065,2.434690339930576,-0.257350377027052,1.5373434342780357,-1.943741149555656,63.706471581979905,17.755023841283368,0.8973469056525455,10,-0.39499664306640625,2.4650039672851562,5.660005569458008,5.095005035400391,7.44000244140625,3,0.06380374013532109,1.7096647169331178,64.55999755859375,-2.666687859617891,65.33000183105469,-1.8478194166866195,65.26000213623047,0.06380374013532109
8656,2021-10-29,65.48999786376953,65.98999786376953,64.73999786376953,65.0,8269300.0,0.0044478670107539475,-1.4752422894178256,1.2894773826972112,68.40535877224661,46.12745462470164,-0.9048206077196994,-1.0047834532778808,3.8657946299144896,2.581681362320012,26.724427079578394,1.25,-1.5469438970337563,0.9859975814819393,-0.5967430176122548,2.5687381805761405,0.19462728193484224,1.7773678810290363,-2.0607174496252867,65.96843581109395,13.870308990585798,0.7913702995471004,10,-0.68499755859375,2.1750030517578125,5.575004577636719,4.805004119873047,8.6300048828125,4,0.0790960524376727,-1.5600366216524952,65.19999694824219,1.7096647169331178,64.55999755859375,-2.666687859617891,65.33000183105469,0.0790960524376727
8657,2021-11-01,66.65000152587889,67.02999877929689,65.44999694824219,65.52999877929689,7424400.0,0.01771268437849649,-1.4687405005573229,2.2857298559750294,73.52941463419394,51.542955913376986,-1.9553470574610685,-2.2161930020483425,2.523340298841717,1.4661291705765365,26.498333279233123,1.5800018310547017,-1.085562101647639,2.1065011978149215,0.35124134633338144,3.8617610492964545,1.2288712720741586,2.9841311235556915,-3.058077973204398,86.428647333385,27.05148356839966,0.8776299257407675,11,-1.360002517700181,1.0149993896484517,4.562500000000014,3.645000457763686,7.689994812011733,0,0.04126031413415987,-1.4752422894178256,65.48999786376953,-1.5600366216524952,65.19999694824219,1.7096647169331178,64.55999755859375,0.04126031413415987
8658,2021-11-02,67.31999969482422,67.87999725341797,66.26999664306639,66.87000274658203,7510200.0,0.010052485425453117,1.0509665568417244,0.40178200420979077,73.99497571724473,55.67761768879857,-2.3347218937616816,-2.858701529769462,1.6397759446975329,0.8291221938254836,25.718050999245555,1.6100006103515767,-0.6071099551000287,2.665999412536621,0.5247615604776144,4.807237264595628,1.5953804865071248,3.7366183385661245,-3.453030124019932,84.65757547887588,19.35546389531146,1.0706189260295018,11,-1.605001449584961,-0.43000030517578125,4.060001373291016,2.9750022888183594,6.6999969482421875,1,0.010249590679354936,-1.4687405005573229,66.65000152587889,-1.4752422894178256,65.48999786376953,-1.5600366216524952,65.19999694824219,0.010249590679354936
8659,2021-11-03,68.43000030517578,68.70999908447266,66.94999694824219,66.94999694824219,6308700.0,0.016488422688405002,-1.3783758705480265,3.2889186531484182,75.44484436669248,59.81081836913972,-3.0489221931312755,-3.8428145020540967,0.31890134548639537,-0.23103831017419907,24.509943868085106,1.7600021362304688,-0.1794977186712714,3.571000099182129,0.8529909743479465,6.2890092240163185,2.2119955367650306,4.93000466159922,-4.161727966110121,92.94713619137667,25.232652124196335,1.3590045624170946,11,-2.3000011444091797,-1.5750007629394531,2.950000762939453,1.8650016784667969,6.3000030517578125,2,0.026596517414987586,1.0509665568417244,67.31999969482422,-1.4687405005573229,66.65000152587889,-1.4752422894178256,65.48999786376953,0.026596517414987586
8660,2021-11-04,69.73999786376953,69.95999908447266,68.41000366210939,68.62999725341797,8238700.0,0.019143614682910703,-1.0000098444575887,0.7499987112538469,78.27911899295187,64.13645555215943,-3.9847120405548395,-5.0361256459535895,-1.2072146412725147,-1.4873834022905612,24.312358853816164,1.549995422363267,0.4050624461306853,4.642997932434085,1.1556495625884224,8.130346302279747,2.8993237475112466,6.386672117356916,-4.938718315255031,95.78541821349438,27.48493069251137,1.7436741849228317,11,-2.6449966430664062,-3.3999977111816406,1.6400032043457031,0.5550041198730469,3.3899993896484375,3,0.013622090718907964,-1.3783758705480265,68.43000030517578,1.0509665568417244,67.31999969482422,-1.4687405005573229,66.65000152587889,0.013622090718907964
8661,2021-11-05,71.19999694824219,71.87999725341797,70.8499984741211,70.94999694824219,8726100.0,0.020934888574625887,-3.57780339764674,0.22522510138153826,80.65420294195249,67.44243699796266,-4.851228007328814,-6.310906779687855,-2.80731398688971,-2.8815020035617493,24.371394816109525,2.1399993896484375,0.8306982872522894,5.779997062683108,1.3599438049969024,10.200050320369307,3.5699704338400124,7.990023691526211,-5.676496664693545,89.42456807306183,22.31699530493458,2.2100266288431007,11,-3.1449966430664062,-3.8999977111816406,-1.1349964141845703,-0.9049949645996094,1.7400054931640625,4,0.020224754257405886,-1.0000098444575887,69.73999786376953,-1.3783758705480265,68.43000030517578,1.0509665568417244,67.31999969482422,0.020224754257405886
8662,2021-11-08,69.88999938964844,71.25,69.55999755859375,70.9000015258789,6713700.0,-0.01839884290368765,-1.023947992379769,-4.040008544921875,76.57497625544883,69.66613613804792,-3.146260654513455,-4.7008518429693,-1.6490800535770518,-1.5045891276241719,23.493346265621028,1.69000244140625,1.1894869589582981,4.126499557495123,-0.5675322713982069,8.820531386388446,1.779483643048465,6.473515471941788,-3.349459590920702,64.5276711717716,-4.251494652801057,2.3470159144466622,11,-1.8349990844726562,-2.5900001525878906,-0.18249893188476562,0.9450035095214844,3.1699981689453125,0,0.060523728628907536,-3.57780339764674,71.19999694824219,-1.0000098444575887,69.73999786376953,-1.3783758705480265,68.43000030517578,0.060523728628907536
8663,2021-11-09,69.68000030517578,70.26000213623047,69.26999664306639,69.80999755859375,4298800.0,-0.0030047086322304573,-1.0842120479605197,0.12870987966732889,75.43707313885045,72.79394609796395,-2.519249544790924,-4.176513677205392,-1.5693341036223813,-1.2069802465937016,22.465894924588785,0.9900054931640767,1.6048252140097077,3.581000518798831,-1.2300684603034568,8.392069497901126,1.175466029247687,5.986535008349975,-2.285147313697607,55.37531821382421,-15.206202083601958,2.405534489551146,11,-1.3700027465820312,-2.3800010681152344,-0.1875,1.1550025939941406,3.7900009155273438,1,0.06687709546936826,-1.023947992379769,69.88999938964844,-3.57780339764674,71.19999694824219,-1.0000098444575887,69.73999786376953,0.06687709546936826
8664,2021-11-10,68.95999908447266,70.51000213623047,68.90000152587889,69.77999877929689,5950600.0,-0.010332968104904583,-2.4255521196035206,6.307823229062848,68.87125291652879,74.5768019706789,-1.2398554974461717,-3.1900450473048636,-0.9880589392806485,-0.42725605390906196,21.718793515558083,1.6100006103515767,1.8391088735702112,2.5879993438720703,-2.2217553281072213,7.397754015851355,0.1831220078824316,4.992876679861716,-0.847523011084121,15.85004144505802,-51.62380675187621,2.4048773359896427,11,-0.6500015258789062,-1.6599998474121094,0.05500030517578125,1.5250015258789062,5.05999755859375,2,0.07337583564053562,-1.0842120479605197,69.68000030517578,-1.023947992379769,69.88999938964844,-3.57780339764674,71.19999694824219,0.07337583564053562
8665,2021-11-11,68.22000122070311,69.51999664306639,68.11000061035156,69.08000183105469,6047500.0,-0.010730827633322337,-1.6110993373740536,1.048781622456479,67.56054678218986,74.48293397178371,-0.02952414076113996,-2.2437495651870023,-0.37761395263964914,0.3528009010491786,20.515179843436222,1.4099960327148295,2.0221267511985985,1.6440013885497962,-3.112959786041799,6.400962563141391,-0.7344791987460013,4.022481975845594,3.659996032714858,2.9177906710833827,-64.70792696167884,2.378480587295798,11,0.44499588012696734,-0.9200019836425639,0.03999900817872515,1.6200008392334126,4.260002136230483,3,0.09542659073208659,-2.4255521196035206,68.95999908447266,-1.0842120479605197,69.68000030517578,-1.023947992379769,69.88999938964844,0.09542659073208659
8666,2021-11-12,68.80000305175781,69.02999877929689,68.18000030517578,68.69999694824219,8504700.0,0.008501932287838798,2.0357220708445833,-0.11628608434910473,66.03261151250658,73.64995584715179,-0.10127517161964761,-2.6069334525486028,-1.076330154635528,-0.182564062494464,19.536268042405318,0.849998474121108,2.395711671967746,2.0015029907226562,-2.733300054511787,6.7363060359571065,-0.36589853189457244,4.368904513339885,3.004594268798826,21.974604316197162,-42.00881860185933,2.367401522617224,11,0.274993896484375,-1.5000038146972656,-0.5400028228759766,1.039999008178711,5.319999694824219,4,0.06293595944178554,-1.6110993373740536,68.22000122070311,-2.4255521196035206,68.95999908447266,-1.0842120479605197,69.68000030517578,0.06293595944178554
8667,2021-11-15,69.31999969482422,70.4800033569336,69.16000366210939,69.30999755859375,6333200.0,0.007558090406990514,-7.516403731141936,0.10001525785779676,67.36291821407059,72.91306056902131,-0.22652457511998136,-2.9074032181027576,-1.6856559601188792,-0.6721704654703444,18.544757155759957,1.6800003051757812,2.716956720442994,2.2874996185302763,-2.460706126325036,7.035705363385588,-0.08660325389737977,4.661602490957932,2.410705691528321,50.416596465685224,-12.431276425583043,2.374102872427656,11,0.09499740600585938,-2.020000457763672,-1.6424999237060547,0.5200023651123047,4.680000305175781,0,0.052221620924968404,2.0357220708445833,68.80000305175781,-1.6110993373740536,68.22000122070311,-2.4255521196035206,68.95999908447266,0.052221620924968404
8668,2021-11-16,69.5,70.33999633789061,68.33999633789061,69.37000274658203,9819300.0,0.0025966576163909405,1.2099570475343777,12.996948893974066,72.66057434674141,72.6036972334712,-0.07238379035889864,-2.7893669641313465,-1.9154052791631386,-0.8293668741447533,17.232021473727034,2.0,2.930518210894604,2.1875,-2.4419011000206723,6.816901100020665,-0.12720055001032904,4.502200550010329,2.1582912908325227,57.916604412966144,-7.620022302143404,2.314700550010334,11,0.4949989318847656,-2.200000762939453,-2.125,0.05500221252441406,4.25,1,0.05122298645458634,-7.516403731141936,69.31999969482422,2.0357220708445833,68.80000305175781,-1.6110993373740536,68.22000122070311,0.05122298645458634
8669,2021-11-17,73.55000305175781,76.94000244140625,73.19999694824219,76.80000305175781,21456600.0,0.058273425205148444,1.1189840150080832,-25.000528200011736,79.1754281205348,72.70328713653598,-3.7098696600667296,-6.404562848613011,-5.968154574098861,-4.816178100280254,16.85159943265037,7.44000244140625,3.1132521150465777,5.753002929687497,0.6418012168839766,10.864204642491018,3.197402073285744,8.30860378608925,-5.44000244140625,61.60816889385035,-3.9881164749001528,2.55560085640176,11,-1.0250015258789062,-3.720001220703125,-6.640003204345703,-4.05000114440918,0.7399978637695312,2,-0.0010877202955164034,1.2099570475343777,69.5,-7.516403731141936,69.31999969482422,2.0357220708445833,68.80000305175781,-0.0010877202955164034
8670,2021-11-18,73.0999984741211,73.77999877929688,71.79000091552734,73.5999984741211,9466400.0,-0.006118348864242007,3.627898724295169,0.15384615384615385,76.29578427216526,72.2190183954485,-3.054320939381199,-5.577364138816279,-5.514253834383197,-4.308310002405946,16.188552184464516,1.9899978637695312,3.258468916074804,4.881998443603521,-0.5266127063209893,10.290609593528039,2.177692868641259,7.586304018565784,-4.813397827148435,56.16434896284678,-8.997182914321662,2.704305574962258,11,-0.5749969482421875,-3.2699966430664062,-6.76249885559082,-3.599996566772461,1.6699981689453125,3,0.012585474530085072,1.1189840150080832,73.55000305175781,1.2099570475343777,69.5,-7.516403731141936,69.31999969482422,0.012585474530085072
8671,2021-11-19,71.0199966430664,72.81999969482422,70.19000244140625,72.79000091552734,8162000.0,-0.028454198009197684,1.874311062194095,3.540008544921875,64.19751556366802,70.84374498525064,-1.1203545402458133,-3.116882029819493,-3.4357475065214373,-2.19344868497555,15.058607499107952,2.9099960327148438,3.2628079050023615,2.4589969635009794,-2.7317433653710594,7.649737292373025,-0.13637320093504002,5.054367127936999,-2.560327960205072,31.162772129664244,-30.015286178169763,2.5953701644360225,11,1.5050048828125,-0.8149948120117188,-4.757495880126953,-1.5799942016601562,4.44000244140625,4,0.02055768491802268,3.627898724295169,73.0999984741211,1.1189840150080832,73.55000305175781,1.2099570475343777,69.5,0.02055768491802268
8672,2021-11-22,69.87999725341797,71.97000122070312,69.23999786376953,71.6500015258789,7021300.0,-0.01605180855439725,1.2655595091869167,1.0,58.070609899355475,68.91413795864008,0.020201213774356575,-1.7001870977570093,-2.3050407130972985,-1.0322098231915788,14.446460391962818,2.7300033569335938,3.077340909102304,1.0879978179931697,-3.8910938682068092,6.067089504193142,-1.4015480251068198,3.5775436610931592,-1.2507218953857375,17.90697468107393,-38.63628646242397,2.489545843099987,11,2.6450042724609375,0.32500457763671875,-3.789997100830078,-0.43999481201171875,5.650001525878906,0,0.060675524610966924,1.874311062194095,71.0199966430664,3.627898724295169,73.0999984741211,1.1189840150080832,73.55000305175781,0.060675524610966924
8673,2021-11-23,70.94999694824219,71.2699966430664,69.0,69.38999938964844,7110200.0,0.015311959600454728,1.063636174477559,-0.8813524254519436,57.964591313774996,67.70228666944521,-0.9506783739123108,-2.45334742649554,-3.3972368924710565,-2.080440311420219,14.142662729502995,2.2699966430664062,2.7230942263722397,1.876997756958005,-2.9100734318045625,6.664068945720572,-0.5165378374232716,4.270533351339282,-2.15450704854247,24.559147967929647,-26.248258501595267,2.39353559438128,11,1.5750045776367188,-0.7449951171875,-4.864995956420898,-1.5099945068359375,4.970001220703125,1,0.0429880645940377,1.2655595091869167,69.87999725341797,1.874311062194095,71.0199966430664,3.627898724295169,73.0999984741211,0.0429880645940377
8674,2021-11-24,71.4800033569336,71.55000305175781,69.61000061035156,69.69000244140625,4960400.0,0.007470139978695833,1.0103649063719269,1.1474382800579053,55.78458944344003,66.39384696513969,-1.2132124722364495,-2.570113938700345,-3.94373870836462,-2.5834584451187084,13.329657764012657,1.94000244140625,2.5028054738465784,2.0610038757324247,-2.337163242371659,6.4591709938365085,-0.13807968331961717,4.260087434784467,-2.5216232063997523,51.882928666739026,6.485485569349244,2.1990835590520406,11,1.0799980163574219,-1.2350025177001953,-5.395002365112305,-2.0400009155273438,4.069999694824219,2,0.03175708640822572,1.063636174477559,70.94999694824219,1.2655595091869167,69.87999725341797,1.874311062194095,71.0199966430664,0.03175708640822572
8675,2021-11-26,69.36000061035156,70.45999908447266,69.04000091552734,69.91999816894531,4737200.0,-0.0296586828066564,-1.3666696336609743,-0.31284763808557703,44.14014360744707,63.96135053124418,1.2130725758568275,-0.12909319841912748,-1.8974440067848946,-0.44085698262681206,12.377868018002621,2.44000244140625,2.251034651526652,-0.2669990539550753,-4.193203018530468,3.6592049106203177,-2.230101036242772,1.6961029283326212,7.5800018310546875,9.424100500304576,-29.148240943096056,1.963101982287696,11,3.279998779296875,0.8850002288818359,-3.520000457763672,0.0800018310546875,7.3600006103515625,4,0.07107843514695711,1.0103649063719269,71.4800033569336,1.063636174477559,70.94999694824219,1.2655595091869167,69.87999725341797,0.07107843514695711
8676,2021-11-29,70.66999816894531,72.30000305175781,70.25,71.80999755859375,5813500.0,0.018886931186073763,-1.0707146214964434,2.035722070844687,52.48407061412205,62.30814524236101,0.2192900105230251,-1.086843461436672,-3.26519037987444,-1.7079544702749416,12.086841818981549,2.94000244140625,2.1789950296677603,0.7839984893798828,-2.6450741269814415,4.213071105741207,-0.9305378188007865,2.498534797560552,6.112004241943353,50.605958320425025,14.684070669277723,1.7145363081806635,11,1.970001220703125,-0.42499732971191406,-4.899997711181641,-1.2299957275390625,4.470001220703125,0,0.05801611122614636,-1.3666696336609743,69.36000061035156,1.0103649063719269,71.4800033569336,1.063636174477559,70.94999694824219,0.05801611122614636
8677,2021-11-30,69.40000152587889,70.58000183105469,68.44000244140625,70.29000091552734,9925200.0,-0.017970803395669255,1.9115613776495257,0.7807016369744875,49.16468193273022,59.6974905296931,1.6783218012980257,0.4213421631577461,-2.026981282899058,-0.4257982122802133,12.265022194992051,2.2299957275390625,2.15482190927645,-0.6234981536865405,-3.7096112069777973,2.4626148996047164,-2.166554680332169,0.9195583729590879,7.227160855102554,24.870438670350545,-8.235847030055183,1.543056526645629,11,3.290000915527358,1.1850013732910298,-3.63000106811522,0.04000091552735796,6.069999694824233,1,0.08731984762758294,-1.0707146214964434,70.66999816894531,-1.3666696336609743,69.36000061035156,1.0103649063719269,71.4800033569336,0.08731984762758294
8678,2021-12-01,68.01000213623047,71.68000030517578,67.97000122070311,70.87999725341797,8014400.0,-0.020028809208744724,-1.5152562186095204,3.22471582628966,47.27482353476735,56.152978909052266,3.1678738517143614,1.9665092301678015,-0.6913795796684781,0.9706368515435315,13.166014092365069,3.7099990844726705,2.093888138443262,-2.0479976654052763,-5.020181001293054,0.9241856704825011,-3.534089333349158,-0.5619059974613947,8.289673847167975,0.9238082820305537,-32.94568214768573,1.486091667943887,12,2.8649978637695312,2.575000762939453,-2.085000991821289,1.4300003051757812,6.3699951171875,2,0.11057192187706666,1.9115613776495257,69.40000152587889,-1.0707146214964434,70.66999816894531,-1.3666696336609743,69.36000061035156,0.11057192187706666
8679,2021-12-02,70.25,70.4800033569336,67.98000335693361,68.01999664306639,6050400.0,0.03293630044714013,-1.164511601023877,-0.7770059759261672,55.36185401060945,53.82698665776829,0.45878966521368625,-0.13718108673603524,-2.9686047536221594,-1.240573548018176,13.827415832836982,2.499999999999986,2.0251935699386365,0.10100021362305256,-2.7710708248017397,2.973071252047845,-1.3350353055893436,1.5370357328354487,5.549895497636726,52.655838686828616,14.25685385614188,1.4360355192123935,12,0.14500045776367188,0.3350028991699219,-4.2024993896484375,-0.80999755859375,2.2399978637695312,3,0.0807117177074066,-1.5152562186095204,68.01000213623047,1.9115613776495257,69.40000152587889,-1.0707146214964434,70.66999816894531,0.0807117177074066
8680,2021-12-03,70.69000244140625,70.91999816894531,69.79000091552734,70.5199966430664,7970100.0,0.006263379948843406,2.5873085074174993,0.07623566924742758,55.029266977526795,52.80829237041927,-0.4012135190695716,-0.5295106456641889,-3.4792074935488557,-1.6649048251850047,13.878589679322594,1.1299972534179688,1.9001070639782114,0.4935024261474581,-2.381509266333225,3.3685141186281413,-0.9440034200928835,1.9310082723877997,4.640099399614456,62.817553590747586,21.41811162373982,1.4375058462403436,12,-0.5550003051757812,0.14999771118164062,-4.4550018310546875,-1.25,3.5199966430664062,4,0.06875089040179239,-1.164511601023877,70.25,-1.5152562186095204,68.01000213623047,1.9115613776495257,69.40000152587889,0.06875089040179239
8681,2021-12-06,72.63999938964844,73.5,71.22000122070312,71.5,7782500.0,0.027585187167853187,-1.6823563202915333,6.705650047121123,58.20968902495852,52.823745606597384,-2.343713312984079,-2.4939615118412064,-5.491496448250317,-3.578631105409187,13.329450127940193,2.80999755859375,1.290373878863619,2.371499252319339,-0.6762623369233864,5.419260841562064,0.8476184576979762,3.8953800469407014,2.248496414153209,84.44844845949663,42.36418844261243,1.5238807946213617,12,-1.904998779296875,-1.7999992370605469,-6.404998779296875,-3.1999969482421875,0.7700042724609375,0,0.05616742656025009,2.5873085074174993,70.69000244140625,-1.164511601023877,70.25,-1.5152562186095204,68.01000213623047,0.05616742656025009
8682,2021-12-07,74.12000274658203,74.62999725341797,72.38999938964844,72.88999938964844,7976000.0,0.020374495723694874,-1.0089636697674578,1.0789508907657508,60.73420118829881,53.13148003710003,-3.530267275555431,-3.837569284200498,-7.019167915919525,-5.002851165208924,13.70910099763506,2.2399978637695312,0.7613856130991934,3.640002441406253,0.14811096298146254,7.131893919831043,1.8940567021938506,5.385948180618655,-6.1500015258789205,92.34242026075134,50.10200371867475,1.7459457392123972,12,-2.8200035095214844,-2.9250030517578125,-7.885002136230469,-4.680000305175781,-1.5100021362304688,1,0.01376142208944331,-1.6823563202915333,72.63999938964844,2.5873085074174993,70.69000244140625,-1.164511601023877,70.25,0.01376142208944331
8683,2021-12-08,74.33999633789062,74.79000091552734,73.8499984741211,74.22000122070312,8158900.0,0.002968073167249452,-1.1860506378524156,0.09755673959024681,52.23288065886217,52.73684572770249,-3.5970920762079572,-3.889989203813599,-7.251083968734321,-5.127213992408414,14.305122856902319,0.94000244140625,0.5783149043929825,3.6269962310791044,-0.2416903455127084,7.495682807670917,1.692652942783198,5.561339519375011,-6.2367951965332225,93.39200089625811,51.387253139086326,1.934343288295905,12,-2.9599952697753906,-2.734996795654297,-7.862496376037598,-4.899993896484375,-3.1599960327148438,2,0.015200496885638737,-1.0089636697674578,74.12000274658203,-1.6823563202915333,72.63999938964844,2.5873085074174993,70.69000244140625,0.015200496885638737
8684,2021-12-09,74.0199966430664,74.69000244140625,73.9000015258789,74.06999969482422,4901400.0,-0.004304542784341225,-4.448408313601684,-0.4167090539165819,52.61958512771852,53.67900589662153,-3.2172303322306988,-3.3428606537132737,-6.941168139521196,-4.735945181797746,15.164140277110366,0.7900009155273438,0.5915688377105397,3.0539966583251896,-0.9898428388375748,7.097836155487954,1.0320769097438074,5.075916406906572,-5.649323510742207,84.59991455078125,42.5527104557748,2.0219197485813836,12,-2.639995574951172,-2.0749969482421875,-7.717497825622559,-4.579994201660156,-5.109992980957017,3,0.0048635588581222855,-1.1860506378524156,74.33999633789062,-1.0089636697674578,74.12000274658203,-1.6823563202915333,72.63999938964844,0.0048635588581222855
8685,2021-12-10,74.7300033569336,74.81999969482422,73.94999694824219,74.20999908447266,5123800.0,0.009592093300016424,1.485732970027248,-10.399450717119317,61.45770893887815,54.676076821594435,-3.4479883970498264,-3.731461751349684,-7.526843694737309,-5.385478446683422,16.563040673876227,0.8700027465820312,0.5554775180859224,3.4385032653808594,-0.721032025147224,7.598038555908943,1.3587356201168177,5.518270910644901,-6.102557113281264,97.50010066566496,51.84226166791872,2.079767645264039,12,-3.335002899169922,-2.2750015258789062,-8.237504005432129,-5.290000915527344,-6.220001220703125,4,-0.029974647297486445,-4.448408313601684,74.0199966430664,-1.1860506378524156,74.33999633789062,-1.0089636697674578,74.12000274658203,-0.029974647297486445
8686,2021-12-13,73.12999725341797,74.81999969482422,72.86000061035156,74.33999633789062,6883900.0,-0.02141049152471597,-1.240008719346049,-2.3269021978344435,59.75975439319999,55.85330709497997,-1.6341867882185142,-1.8871878389158638,-5.838845005876422,-3.7303357047923384,17.81867816770596,1.9599990844726562,0.4933279194000022,1.6219974517822209,-2.4411438668740004,5.685138770438442,-0.4095732075458898,3.6535681111103315,-4.130997802695333,30.45258316195978,-17.94243332509646,2.031570659328114,12,-1.7349967956542969,-0.6749954223632812,-6.412496566772461,-3.6899948120117188,-5.799995422363281,0,0.014768246569354382,1.485732970027248,74.7300033569336,-4.448408313601684,74.0199966430664,-1.1860506378524156,74.33999633789062,0.014768246569354382
8687,2021-12-14,72.94000244140625,73.69000244140625,72.58999633789062,72.68000030517578,6972700.0,-0.0025980421051203795,-3.999913304319179,-0.2148779611215849,56.30946402671304,56.85715603852949,-0.9937372629235881,-1.488397042716329,-5.537072707516302,-3.500279470736473,18.310326651692225,1.100006103515625,0.8223478854569777,1.251002502441409,-2.723293161914299,5.225298166797117,-0.7361453297364449,3.238150334619263,-3.591742976037523,15.695317337858505,-34.23943564639183,1.9871478321778564,12,-1.5400009155273438,-0.4850006103515625,-5.262502670288086,-3.545001983642578,-5.480003356933594,1,0.006443668837009975,-1.240008719346049,73.12999725341797,1.485732970027248,74.7300033569336,-4.448408313601684,74.0199966430664,0.006443668837009975
8688,2021-12-15,73.05999755859375,73.19999694824219,71.33000183105469,72.81999969482422,5940800.0,0.0016451208276815343,6.19233534339833,0.9230611226855248,55.143212642150935,56.832862553145205,-0.3599055511716216,-1.3997785951500248,-5.5174129341572495,-3.5877309635866936,19.10137553445445,1.8699951171875,0.9163839459071568,1.192997741699216,-2.6862482035040074,5.072243686902439,-0.7466252309023957,3.1326207143008276,-3.3834336794576956,49.570108494866005,-0.11333009552568285,1.9396229726016099,12,-0.7549972534179688,-0.6049957275390625,-5.382497787475586,-4.099998474121094,-4.0,2,-0.006159279541191998,-3.999913304319179,72.94000244140625,-1.240008719346049,73.12999725341797,1.485732970027248,74.7300033569336,-0.006159279541191998
8689,2021-12-16,73.47000122070312,74.72000122070312,73.44999694824219,74.19999694824219,9558000.0,0.005611876208735822,-2.2986940927015835,-3.041675938582827,65.05495402239745,57.94682778035307,-0.2962743493882982,-1.9142264885329325,-5.7549725069275155,-3.9581652623894,17.685191923201927,1.660003662109375,1.2044133001420079,1.607001495361331,-2.2650957695772433,5.479098760299905,-0.3290471371079491,3.543050127830611,-3.4848311926257765,61.31807162016523,6.271850221230423,1.936048632469286,12,-0.4500007629394531,-1.0149993896484375,-5.665002822875977,-4.94000244140625,-4.790000915527344,3,-0.03116919664460338,6.19233534339833,73.05999755859375,-3.999913304319179,72.94000244140625,-1.240008719346049,73.12999725341797,-0.03116919664460338
8690,2021-12-17,74.0199966430664,74.56999969482422,72.3499984741211,73.47000122070312,11378800.0,0.007485986296789315,1.690908082064466,-0.7534227963462302,62.99457182141404,58.478481424403675,-0.36233899557900884,-2.5210179084324977,-6.143532119435022,-4.4558901390055325,16.74518472155018,2.220001220703125,1.6949700835195074,2.110997009277341,-1.8439479781765442,6.065941996731226,0.13352451555039124,4.088469503004291,-3.744736834984252,77.07726242291355,20.582499764266586,1.9774724937269428,12,-0.9449958801269531,-1.5649948120117188,-6.214998245239258,-5.7449951171875,-4.919998168945298,4,-0.0690353041435281,-2.2986940927015835,73.47000122070312,6.19233534339833,73.05999755859375,-3.999913304319179,72.94000244140625,-0.0690353041435281
8691,2021-12-20,72.4800033569336,73.19999694824219,71.33000183105469,72.94999694824219,7263300.0,-0.020805098027210867,2.8556855095604026,-0.8545409147026592,61.70214492847733,58.586030728867954,1.288021328499454,-0.9128380044516007,-4.4489321451415975,-2.8873790802081345,16.357499866502963,2.6899948120117188,1.8353067237993628,0.49800338745117756,-3.441718477152989,4.437725252055344,-1.4718575448509057,2.467864319753261,-1.932059155646911,33.923354953705996,-25.47402364202631,1.9698609323020828,12,0.5949974060058594,-0.02500152587890625,-4.497505187988281,-4.4250030517578125,-2.8600006103515625,0,-0.05477374498939436,1.690908082064466,74.0199966430664,-2.2986940927015835,73.47000122070312,6.19233534339833,73.05999755859375,-0.05477374498939436
8692,2021-12-21,74.12000274658203,74.43000030517578,72.77999877929688,73.06999969482422,6644300.0,0.02262692209839079,-1.0245356848648244,-2.234079509114816,72.78152831526211,60.86921380180128,-0.3933421951127656,-2.338811987915662,-5.856631114780953,-4.488555667716085,16.549791493962516,1.9499969482421875,2.0166046300325178,1.9260025024414062,-1.9937302458875195,5.845735250770332,-0.033863871723056604,3.885868876605869,-3.315735215683091,82.3009267803049,14.866455186372406,1.959866374164463,12,-1.0450019836425781,-1.6650009155273438,-5.932504653930664,-6.06500244140625,-2.7400054931640625,1,-0.09160821187153101,2.8556855095604026,72.4800033569336,1.690908082064466,74.0199966430664,-2.2986940927015835,73.47000122070312,-0.09160821187153101
8693,2021-12-22,74.0,74.43000030517578,73.45999908447266,74.0199966430664,4852400.0,-0.0016190332182302036,1.3095158082124594,-0.019044366616772994,66.60762723661679,62.42344070278998,-0.36502620120396045,-2.085520550713497,-5.4993209876951425,-4.3163020347087695,16.86040235238182,0.970001220703125,1.977597941369055,1.6534996032714844,-2.299631410952742,5.606630617495711,-0.3230659038406287,3.6300651103835975,-2.954788539265536,78.76102211399532,9.066487620573952,1.9765655071121118,12,-0.9249992370605469,-1.5449981689453125,-5.6425018310546875,-6.334999084472656,-2.029998779296875,2,-0.08837839075036946,-1.0245356848648244,74.12000274658203,2.8556855095604026,72.4800033569336,1.690908082064466,74.0199966430664,-0.08837839075036946
8694,2021-12-23,73.75,74.38999938964844,73.5,74.08999633789062,4625900.0,-0.0033783783783783994,-1.11905540417802,17.00267073636017,63.78378415531535,62.68189350461634,-0.17584484142835777,-1.7462706683386386,-5.027111923749118,-4.03142069028118,17.08481566196831,0.8899993896484375,1.7384226095904864,1.2899997711181612,-2.6886475169258546,5.268647059162177,-0.6993238729038467,3.279323415140169,-2.478301245220152,74.69135075693534,3.956445438590336,1.989323644022007,12,-0.6749992370605469,-1.2949981689453125,-5.102500915527344,-6.084999084472656,-0.9499969482421875,3,-0.06359325344279665,1.3095158082124594,74.0,-1.0245356848648244,74.12000274658203,2.8556855095604026,72.4800033569336,-0.06359325344279665
8695,2021-12-27,74.29000091552734,74.52999877929688,73.7300033569336,73.73999786376953,3165300.0,0.007322046312235209,-1.8070405568197028,-1.6176734583969123,58.51394432034971,62.54347016318853,-0.877055566067753,-2.000560734328147,-5.354679697805807,-4.505422839212287,17.61426385347631,0.7999954223632812,1.7247997641305801,1.583500671386716,-2.1921671992769234,5.359168542050355,-0.30433326394511084,3.4713346067185427,-2.805404104344831,92.50005960470162,22.529071723539317,1.8878339353318203,12,-1.2649993896484375,-2.895000457763672,-3.112499237060547,-4.459999084472656,-2.2600021362304688,0,-0.0755148814270511,-1.11905540417802,73.75,1.3095158082124594,74.0,-1.0245356848648244,74.12000274658203,-0.0755148814270511
8696,2021-12-28,74.7699966430664,75.30000305175781,74.16999816894531,74.16999816894531,2982500.0,0.006461108111774694,-2.766692521902776,1.0909002635594396,53.73990135327573,62.257963199473274,-1.2292182555308955,-2.274247582189844,-5.619054714309925,-4.937194952939507,17.610449943133847,1.1300048828125,1.7371614862120168,1.8584964752197237,-1.896769292714339,5.613762243153786,-0.019136408747314704,3.736129359186762,-3.0852756588653847,78.96803531313768,11.338326827044014,1.8776328839670349,12,-1.4549942016601562,-3.1349945068359375,-3.5924949645996094,-4.939994812011719,-4.959999084472656,1,-0.07583253207850837,-1.8070405568197028,74.29000091552734,-1.11905540417802,73.75,1.3095158082124594,74.0,-0.07583253207850837
8697,2021-12-29,75.45999908447266,75.91999816894531,74.69999694824219,74.73999786376953,2884100.0,0.009228333186908522,-2.049991416963894,1.200005086275956,56.11355475800399,62.36577899012361,-1.7032860554302545,-2.6213712880212796,-6.090321950691745,-5.586127824694728,18.527204201698922,1.220001220703125,1.5349301625990535,2.2454990386962947,-1.2881778948920015,5.779175972284591,0.4786605719021395,4.01233750549045,-3.4860555348670914,81.30084326550613,16.230535152943858,1.7668384667941515,12,-1.8349990844726562,-3.5149993896484375,-4.094997406005859,-5.629997253417969,-6.279998779296875,2,-0.07739194816783823,-2.766692521902776,74.7699966430664,-1.8070405568197028,74.29000091552734,-1.11905540417802,73.75,-0.07739194816783823
8698,2021-12-30,75.52999877929688,76.12999725341797,75.3499984741211,75.3499984741211,2799100.0,0.0009276397518354074,-7.666638409697792,0.25,58.473640901108105,61.634521976647015,-1.5489596966986738,-2.212543750734895,-5.912407199088136,-5.6081664860153495,19.126692111163912,0.779998779296875,1.4799988460457882,1.9394989013671875,-0.7656565511562547,4.64465435389063,0.5869211751054735,3.2920766276289015,-3.1614497677573326,77.18634598034922,13.983852528202974,1.3525777262617185,12,-1.7999992370605469,-3.479999542236328,-4.164997100830078,-5.6999969482421875,-6.180000305175767,3,-0.054945076035357254,-2.049991416963894,75.45999908447266,-2.766692521902776,74.7699966430664,-1.8070405568197028,74.29000091552734,-0.054945076035357254
8699,2021-12-31,75.91999816894531,76.33000183105469,75.37999725341797,75.6500015258789,3193200.0,0.005163503190143581,-1.3456752912808823,1.4999788072733438,56.92663781289218,60.960307086811255,-1.7376073690355156,-2.2724931013876244,-6.043559310132764,-5.987367976656429,19.78839339787143,0.9500045776367188,1.5363813212086512,2.0459983825683565,-0.35663361709634955,4.448630382233063,0.8446823827360106,3.2473143824007025,-3.1000753683803595,84.23061912572956,24.318676623817517,1.2013159998323522,12,-2.089996337890625,-3.7699966430664062,-4.554996490478516,-6.089996337890625,-5.4799957275390625,4,-0.052028412058865325,-7.666638409697792,75.52999877929688,-2.049991416963894,75.45999908447266,-2.766692521902776,74.7699966430664,-0.052028412058865325
8700,2022-01-03,75.55000305175781,76.58999633789062,75.48999786376953,75.83000183105469,4814900.0,-0.004873486908734459,-4.499866488651535,-1.0370454095905508,66.44030654502446,61.48676948864982,-1.2602900617495436,-1.6018585547357418,-5.440114505240643,-5.613087623765864,20.362153057227168,1.0999984741210938,1.613811836380279,1.4330032348632784,-0.5622653819962409,3.4282718517227977,0.43536892643351166,2.430637543293045,-2.238669186924298,57.02503830463376,-6.340125805783472,0.9976343084297596,1,-0.8650054931640625,-3.2700042724609375,-4.1475019454956055,-5.720001220703125,-4.0800018310546875,0,-0.03639973380432593,-1.3456752912808823,75.91999816894531,-7.666638409697792,75.52999877929688,-2.049991416963894,75.45999908447266,-0.03639973380432593
8701,2022-01-04,76.72000122070312,77.3499984741211,75.70999908447266,75.70999908447266,5905700.0,0.015486407964057536,-2.247516675101788,-3.60716621253406,72.66191459815687,61.47347907563813,-1.9730857603947811,-2.5829500927601146,-6.341490667940093,-6.769398889724485,20.21491218689918,1.7999954223632812,1.5433355329087988,2.399001312255862,0.2142707927859817,4.583731831725743,1.306636052520929,3.4913665719907954,-2.884081360180474,76.2265324277871,6.549253010421111,1.0923652597349403,1,-1.31500244140625,-4.060001373291016,-5.277501106262207,-6.8899993896484375,-6.0800018310546875,1,-0.06113141771093511,-4.499866488651535,75.55000305175781,-1.3456752912808823,75.91999816894531,-7.666638409697792,75.52999877929688,-0.06113141771093511
8702,2022-01-05,75.13999938964844,77.33000183105469,75.08999633789062,76.97000122070312,5101900.0,-0.020594392673553785,-1.321239672688461,-1.811879168775447,60.61226745887907,60.80732798922283,-0.2605849843611594,-0.972473845561467,-4.541149850116625,-5.167833576626165,19.57236164354051,2.2400054931640625,1.4452744193659584,0.7679996490478516,-1.4444206016172245,2.9804198997129276,-0.3382104762846865,1.8742097743803896,-0.6715453786780614,2.2125223227095803,-67.11621332854382,1.1062101253325383,1,0.2849998474121094,-2.479999542236328,-3.6974992752075195,-5.30999755859375,-6.44000244140625,2,-0.07093428100012689,-2.247516675101788,76.72000122070312,-4.499866488651535,75.55000305175781,-1.3456752912808823,75.91999816894531,-0.07093428100012689
8703,2022-01-06,75.47000122070312,75.98999786376953,74.73999786376953,75.55999755859375,4059900.0,0.004391826373905339,1.6315874010183267,0.049178277509568,60.288080702156485,60.41891649442739,-0.4024616632549538,-1.2790557639017095,-4.644691776338988,-5.471898673284272,18.76230984989341,1.25,1.4972399405793766,1.041501235961917,-1.2245434733633402,3.307545945287174,-0.09152111870071167,2.1745235906245455,1.8799972534179688,27.969470736455637,-40.622193292769026,1.1330223546626266,1,0.06999969482421875,-2.8100013732910156,-3.832498550415039,-5.6399993896484375,-7.480003356933594,3,-0.0833443860313845,-1.321239672688461,75.13999938964844,-2.247516675101788,76.72000122070312,-4.499866488651535,75.55000305175781,-0.0833443860313845
8704,2022-01-07,74.37999725341797,75.41999816894531,74.19000244140625,74.93000030517578,5497700.0,-0.014442877297663803,-1.645172934304653,6.111393692777213,51.75438987862862,59.66785488979171,0.8787112188012429,-0.16938295225600086,-3.311401395908206,-4.34287244690816,17.77463524513197,1.279998779296875,1.2187181726764038,-0.06650276184082315,-2.3245900278787843,2.191584504197138,-1.1955463948598037,1.0625408711781574,2.9500045776367188,6.012501599519058,-58.96505050780539,1.1290436330189797,1,1.3800010681152344,-1.714996337890625,-3.649995803833008,-4.549995422363281,-5.489997863769531,4,-0.06762569192035994,1.6315874010183267,75.47000122070312,-1.321239672688461,75.13999938964844,-2.247516675101788,76.72000122070312,-0.06762569192035994
8705,2022-01-10,72.48999786376953,73.86000061035156,70.12000274658203,73.62999725341797,7964500.0,-0.025410049199236617,3.6749794960804136,2.072714662227771,50.04709946400091,59.25754356876118,2.778743324256766,1.6276467082388706,-1.2156937621614645,-2.485918388953394,16.625669301968372,4.2599945068359375,1.043026594916455,-1.8445018768310604,-4.260095789789304,0.5710920361271832,-3.0522988333101893,-0.6367049203519315,4.714403991699214,32.78003482298317,-34.6333504415493,1.2077969564791247,1,1.2450027465820312,1.0800018310546875,-1.9999961853027344,-2.6599960327148438,-5.389999389648423,0,-0.028279700410749564,-1.645172934304653,74.37999725341797,1.6315874010183267,75.47000122070312,-1.321239672688461,75.13999938964844,-0.028279700410749564
8706,2022-01-11,74.20999908447266,74.63999938964844,72.08000183105469,72.48999786376953,5682300.0,0.02372742821617302,-1.0157514372735956,-1.5087738084084004,50.420936937965685,58.625030477645815,1.0850581931737224,-0.0076891499850262335,-2.715107942566391,-4.238719260167414,15.896373606753606,2.55999755859375,0.9690237430962156,-0.17850074768065838,-2.528105428764718,2.1711039334034012,-1.3533030882226882,0.9963015928613714,2.569338824462889,56.72672478833983,-8.439823648694947,1.1748023405420276,1,-0.47499847412109375,-0.47499847412109375,-3.7224979400634766,-4.379997253417969,-9.040000915527344,1,-0.03692221934473561,3.6749794960804136,72.48999786376953,-1.645172934304653,74.37999725341797,1.6315874010183267,75.47000122070312,-0.03692221934473561
8707,2022-01-12,73.41000366210938,75.41999816894531,73.22000122070312,74.41000366210938,5654100.0,-0.010780156747511205,-2.188390092879257,-0.5813949362147585,47.40546793639887,57.39523348156701,1.7474434763430082,0.8741406231233952,-1.73666957622153,-3.4836937012159694,15.139792982087036,2.1999969482421875,0.9243991970432717,-1.0019962310791044,-3.2994234078155387,1.2954309456573299,-2.1507098194473144,0.14671735728910562,2.969774137084954,56.04776238900327,-7.093524205043437,1.1487135883682171,1,0.3249969482421875,0.3249969482421875,-2.6225032806396484,-3.5800018310546875,-7.260002136230483,2,-0.03773333516247568,-1.0157514372735956,74.20999908447266,3.6749794960804136,72.48999786376953,-1.645172934304653,74.37999725341797,-0.03773333516247568
8708,2022-01-13,72.61000061035156,74.13999938964844,72.36000061035156,74.05000305175781,6149400.0,-0.010897738889103725,1.1975359807098185,1.44000244140625,45.218122631015035,56.094287350247335,2.3352639023845967,1.7272599980710766,-0.7854399269968297,-2.751173168157692,15.166393847436883,1.779998779296875,0.8836848815046494,-1.7794994354248104,-4.140608964699808,0.5816100938501876,-2.9600542000623165,-0.5989446707873043,3.394190685686027,46.98113234707729,-14.091942134346091,1.1805547646375,1,1.125,1.125,-1.3625011444091797,-2.779998779296875,-7.3600006103515625,3,-0.053849382030606296,-2.188390092879257,73.41000366210938,-1.0157514372735956,74.20999908447266,3.6749794960804136,72.48999786376953,-0.053849382030606296
8709,2022-01-14,71.18000030517578,71.97000122070312,70.27999877929689,71.83000183105469,6631100.0,-0.019694261026791837,2.634412659868547,0.4513891832323147,37.86104136192759,52.91881344101435,3.377351581444728,3.1377782254872386,0.7465040999074972,-1.400529951195594,14.911832760860284,2.3300018310546733,0.7154745374490261,-3.0949996948242244,-5.8354832011384445,-0.3545161885100043,-4.465241447981327,-1.7247579416671215,4.47113967789447,19.99997120980709,-35.5653291199155,1.3702417531571098,1,2.5550003051757812,2.5550003051757812,0.3125,-1.3499984741210938,-8.680000305175781,4,-0.04481599364610134,1.1975359807098185,72.61000061035156,-2.188390092879257,73.41000366210938,-1.0157514372735956,74.20999908447266,-0.04481599364610134
8710,2022-01-18,68.91000366210939,70.66999816894531,68.76000213623047,70.23999786376953,9601600.0,-0.03189093331461157,-1.343557363314252,2.046140122304754,29.93152878973234,48.17099279563384,5.147753992285502,5.275811849446697,3.0519371661528822,0.7681204607232388,15.40093684467502,2.4199981689453125,0.43814712872560335,-5.1094966888427535,-8.75385048644796,-1.465142891237548,-6.9316735876453635,-3.2873197900401436,6.409268086771576,2.252276505002281,-48.27271568914781,1.822176898802604,1,4.134998321533189,4.144996643066392,2.7524967193603374,0.9199981689452983,-4.220001220703139,1,-0.00029029562324567326,2.634412659868547,71.18000030517578,1.1975359807098185,72.61000061035156,-2.188390092879257,73.41000366210938,-0.00029029562324567326
8711,2022-01-19,68.51000213623047,70.33999633789061,68.44000244140625,69.34999847412111,6621100.0,-0.005804694596161619,-2.8775554690540774,0.6315789473684384,25.71628884007592,44.29366183798905,4.761408088553367,5.652971867200918,3.4363903495234496,1.0948761816144383,16.449112088732953,1.8999938964843608,0.10694520612099723,-5.310998153686526,-9.670687144498359,-0.9513091628746935,-7.490842649092443,-3.13115365828061,6.28452804363846,1.0028615712190205,-43.74429757001166,2.179844495405916,1,3.704998016357422,4.384998321533203,3.414999008178711,1.3199996948242188,-1.7300033569335795,2,-0.02058098990138113,-1.343557363314252,68.91000366210939,2.634412659868547,71.18000030517578,1.1975359807098185,72.61000061035156,-0.02058098990138113
8712,2022-01-20,67.33000183105469,69.56999969482422,67.26000213623047,68.68000030517578,6669000.0,-0.017223766871724555,-2.1006723093544704,1.607148047229764,23.411161083156458,40.196226324766826,5.271399182309267,6.638562785239273,4.629041630342414,2.1972188127310517,17.198584062255996,2.30999755859375,-0.34347124360041903,-6.151498413085932,-11.383408024430864,-0.9195888017409999,-8.767453218758405,-3.5355436074134587,6.829075574967973,1.017437830944526,-37.98945736257463,2.6159548056724664,1,4.009998321533203,4.974998474121094,4.594999313354492,2.5,-1.2300033569335795,3,-0.0320808495970234,-2.8775554690540774,68.51000213623047,-1.343557363314252,68.91000366210939,2.634412659868547,71.18000030517578,-0.0320808495970234
8713,2022-01-21,67.45999908447266,68.72000122070311,66.58999633789061,67.06999969482422,8652900.0,0.0019307478075547557,-2.155548522729775,-0.2888887633020057,22.097621047471847,36.90102978797163,4.342337785013541,6.31737854817851,4.52023670163851,2.002943763349151,18.061927273261347,2.1300048828125,-1.0186232812781668,-5.694501113891604,-11.568121444280493,0.17911921649728413,-8.631311279086049,-2.75769094869716,5.871189289174936,16.171040092573907,-16.408340379963118,2.936810165194442,1,3.5449981689453125,4.509998321533203,4.467502593994141,2.3700027465820312,-3.559997558593757,4,-0.019418878985654864,-2.1006723093544704,67.33000183105469,-2.8775554690540774,68.51000213623047,-1.343557363314252,68.91000366210939,-0.019418878985654864
8714,2022-01-24,69.05999755859375,69.13999938964844,65.84999847412111,66.45999908447266,10903800.0,0.02371773637467145,1.384056789188372,6.666673187526898,30.20132478692156,34.695943712740586,2.1326026470288753,4.58297276266299,2.98367095666282,0.3485962465911996,19.050812031511278,3.2900009155273295,-1.4876840746629796,-3.8600025177001953,-10.00188206355017,2.281877028149779,-6.9309422906251825,-0.7890627447752081,3.327423930047871,66.59749559568628,35.57733712726888,3.0709397729249863,1,1.5750007629394531,2.5400009155273438,3.3200035095214844,0.7700042724609375,-2.9399948120117188,0,-0.055169384495867835,-2.155548522729775,67.45999908447266,-2.1006723093544704,67.33000183105469,-2.8775554690540774,68.51000213623047,-0.055169384495867835
8715,2022-01-25,68.68000030517578,69.27999877929689,66.87999725341797,68.0,8265700.0,-0.005502422051138378,1.5531968427246483,0.26153873240469855,24.23076377582686,31.78592447250294,2.14040262327876,4.76546107377105,3.447849176149674,0.681701995103154,20.001230917084,2.4000015258789205,-2.0362681493135,-3.9594997406005916,-10.345501555539158,2.426502074337975,-7.152500648069875,-0.7664988331313083,2.661433501142554,63.029023997770736,36.16869741865231,3.1930009074692856,1,1.9549980163574219,2.9199981689453125,4.057500839233398,1.1500015258789062,-2.970001220703125,1,-0.08998253170814341,1.384056789188372,69.05999755859375,-2.155548522729775,67.45999908447266,-2.1006723093544704,67.33000183105469,-0.08998253170814341
8716,2022-01-26,69.09999847412111,70.95999908447266,68.37000274658203,69.20999908447266,7358200.0,0.006115290726253386,-2.2993750668182833,-0.16176553085974416,29.085861892058887,29.7504126897985,1.0273608189724683,4.109602415638278,3.099949964586017,0.2201316249091434,20.3146579846052,2.589996337890625,-2.440963017903627,-3.2560016632079964,-9.746341898710824,3.2343385722948312,-6.50117178095941,-0.010831545456582603,-3.25,63.60077518222474,32.233749434333255,3.245170117751415,1,0.8950004577636577,2.499999999999986,3.6650028228759624,0.7300033569335795,-6.559997558593764,2,-0.06382049392325906,1.5531968427246483,68.68000030517578,1.384056789188372,69.05999755859375,-2.155548522729775,67.45999908447266,-0.06382049392325906
8717,2022-01-27,69.62000274658203,71.27999877929688,69.25,70.43000030517578,6184700.0,0.00752538761134236,-1.6193481064372275,7.363573311139805,30.006836731447876,28.060269812068814,-0.09699183873858885,3.2987773908544398,2.642810058149564,-0.3260693308161535,20.32292753409756,2.180000305175767,-2.70437797422926,-2.443997573852542,-8.871521402001648,3.9835262542965637,-5.657759487927095,0.7697643402220109,-3.667804260253888,69.42917238637042,36.07782403067465,3.21376191407455,1,-0.7100028991699219,1.9799957275390625,3.144998550415039,0.20999908447265625,-11.290000915527344,3,-0.040792930985981246,-2.2993750668182833,69.09999847412111,1.5531968427246483,68.68000030517578,1.384056789188372,69.05999755859375,-0.040792930985981246
8718,2022-01-28,71.37999725341797,71.4000015258789,68.63999938964844,69.51999664306639,7180600.0,0.025280012028185972,1.9052514074157358,-2.296303971064745,40.19607060935475,28.319717506227388,-2.2907026516234907,1.2774283883214395,0.9616244986868878,-2.082812251689063,20.325345381403046,2.7600021362304688,-3.092040853792838,-0.47650299072265057,-6.6975307686008705,5.744524787155569,-3.5870168796617605,2.6340108982164594,-5.214686755371076,99.63956285655371,60.2345903465046,3.1105138889391095,1,-2.7549972534179688,0.220001220703125,1.3850040435791016,-1.5499954223632812,-11.379997253417969,4,-0.07397028554864549,-1.6193481064372275,69.62000274658203,-2.2993750668182833,69.09999847412111,1.5531968427246483,68.68000030517578,-0.07397028554864549
8719,2022-01-31,71.97000122070312,72.0999984741211,70.80000305175781,71.08000183105469,4543000.0,0.008265676519858767,1.260873603481676,0.47849413849397077,48.14286811984914,30.343199654018143,-3.0808438604224335,0.39666482928518576,0.3283465673628996,-2.665621783010806,20.098679196548726,1.2999954223632812,-3.399513039433927,0.3110008239746094,-5.610438896132791,6.23244054408201,-2.649719036079091,3.2717206840283097,-5.490609260986318,97.50963174295086,54.90102296537174,2.960719860053702,1,-2.9950027465820312,-0.37000274658203125,0.7950000762939453,-2.1399993896484375,-10.780002593994148,0,-0.1121300480470575,1.9052514074157358,71.37999725341797,-1.6193481064372275,69.62000274658203,-2.2993750668182833,69.09999847412111,-0.1121300480470575
8720,2022-02-01,72.80000305175781,72.94000244140625,71.77999877929688,72.19000244140625,4461700.0,0.011532608267011302,1.6067515901726472,0.68539441425069,44.62243788092435,32.44388288077908,-3.688953390454074,-0.6850462278142118,-0.5216695372645432,-3.4776218297282355,19.580619060171628,1.160003662109375,-3.6202545638156494,1.2785026550292997,-4.384586330989606,6.9415916410482055,-1.553041837980146,4.1100471480387455,-5.870962570888665,96.93655582062742,53.795790830438,2.8315444930094524,2,-3.4050025939941406,-1.2000045776367188,-0.03500175476074219,-2.970001220703125,-10.750003814697266,1,-0.09175824210373418,1.260873603481676,71.97000122070312,1.9052514074157358,71.37999725341797,-1.6193481064372275,69.62000274658203,-0.09175824210373418
8721,2022-02-02,72.02999877929688,73.13999938964844,71.37000274658203,72.70999908447266,5400500.0,-0.010576981321188894,1.298695572476728,-1.1147534832528705,44.72475271549246,34.812059728816415,-2.6453110507043647,-0.2997911094266925,0.2860152286536959,-2.684649698864291,18.771687861036625,1.7699966430664062,-3.6454986373784664,0.7429985046386776,-4.375997978948433,5.8619949882257885,-1.8164997371548708,3.302496746432226,-4.49986210237401,75.33331976996529,32.427918895465226,2.5594982417935546,2,-2.5349998474121094,-0.43000030517578125,0.18000221252441406,-2.1999969482421875,-10.599998474121094,2,-0.08774121618673048,1.6067515901726472,72.80000305175781,1.260873603481676,71.97000122070312,1.9052514074157358,71.37999725341797,-0.08774121618673048
8722,2022-02-03,69.80999755859375,71.83000183105469,69.66000366210939,71.5,5802300.0,-0.030820508931359347,-1.1809133848607702,2.4852965925792954,40.34481706290409,36.839525952753334,-0.040819958173216264,1.5815107318956478,2.555428435195381,-0.45164213645513485,18.60511838546665,2.369995117187486,-3.3803937681324925,-1.2105026245117188,-6.031183568163954,3.610178319140516,-3.620843096337836,1.1998378473143987,-1.6066773561438197,25.999959309895832,-15.712839538482424,2.4103404718261174,2,-0.3149986267089844,1.7900009155273438,2.6650047302246094,0.0200042724609375,-8.55999755859375,3,-0.10413976360569943,1.298695572476728,72.02999877929688,1.6067515901726472,72.80000305175781,1.260873603481676,71.97000122070312,-0.10413976360569943
8723,2022-02-04,69.18000030517578,69.77999877929689,68.16999816894531,69.26000213623047,4991100.0,-0.009024456029943173,1.875013623978154,0.04733829318501932,42.700728301050404,38.22834856543431,0.9597448717303365,1.8088564138243441,3.1940412536953886,0.17537561999196782,18.860078133167523,1.6399993896484375,-3.015534811097993,-1.5259998321533175,-5.926867147474525,2.8748674831678898,-3.726433489813914,0.674433825507279,3.9599990844726562,20.32196958067507,-23.140266660992356,2.200433657660601,2,0.8299980163574219,2.4199981689453125,3.604999542236328,1.0250015258789062,-7.459999084472649,4,-0.15683721344692358,-1.1809133848607702,69.80999755859375,1.298695572476728,72.02999877929688,1.6067515901726472,72.80000305175781,-0.15683721344692358
8724,2022-02-07,69.34999847412111,70.11000061035156,68.58999633789061,69.58999633789061,4750800.0,0.00245733113899127,1.3749947846197166,2.9999046347507416,51.89652961159142,41.30232254718592,0.933362428087591,1.3098590041204972,3.017725372910803,0.0033562366932500254,19.442811343933506,1.5200042724609517,-2.4516638097316275,-1.1045017242431499,-5.184535229501719,2.9755317810154196,-3.1445184768724346,0.9355150283861349,3.690600891113263,23.742455037241548,-23.902625459032798,2.040016752629283,2,1.305000305175767,2.249999999999986,3.5400009155273295,0.8550033569335795,-6.809997558593764,0,-0.13482334073316793,1.875013623978154,69.18000030517578,-1.1809133848607702,69.80999755859375,1.298695572476728,72.02999877929688,-0.13482334073316793
8725,2022-02-08,70.44000244140625,70.72000122070312,68.98000335693361,69.30999755859375,4464500.0,0.01571743318338914,1.0591660948390889,-4.708395587628113,57.85191278032125,44.49855042365952,0.13328588595878443,0.06155597629508236,2.0022838588607925,-1.09831829354016,20.120037685999275,1.739997863769517,-1.8142034211563214,0.08800201416015341,-3.878131833055889,4.054135861376196,-1.8950649094478678,2.0710689377681746,2.5031848999023367,45.6741190123851,-7.545750205782767,1.9830669236080232,2,0.214996337890625,1.1599960327148438,2.549999237060547,-0.2350006103515625,-8.19000244140625,1,-0.13131748288043654,1.3749947846197166,69.34999847412111,1.875013623978154,69.18000030517578,-1.1809133848607702,69.80999755859375,-0.13131748288043654
8726,2022-02-09,71.47000122070312,72.11000061035156,70.86000061035156,71.0,4041800.0,0.014622355814846166,-2.3333333333333335,0.4159284865507184,67.05106918365475,48.61457625168251,-0.5868916045153725,-1.24823948446587,1.0181219269339863,-2.1329990294535577,20.976750104297476,1.6699981689453125,-1.3569315028188385,1.2550006866455021,-2.3200275213254002,4.8300288946164045,-0.5325134173399562,3.0425147906309604,1.3777223371581897,83.75637073412545,22.944587363267807,1.787514103985453,2,-0.81500244140625,0.12999725341796875,2.0124969482421875,-1.2250003814697266,-9.030002593994148,2,-0.13180357944241694,1.0591660948390889,70.44000244140625,1.3749947846197166,69.34999847412111,1.875013623978154,69.18000030517578,-0.13180357944241694
8727,2022-02-10,70.63999938964844,71.72000122070312,70.04000091552734,70.12999725341797,3856000.0,-0.011613289728253928,-3.869602715642588,1.085108109862996,62.38317493233667,51.07981006534716,0.4503741162562136,-0.6707915459028868,1.9262030196383648,-1.2917957652533545,22.39603846395179,1.6800003051757812,-0.7621668136024482,0.5634990692138615,-2.6905788460216655,3.8175769844493885,-1.0635398884039091,2.190538026831632,2.1141696604345555,62.690347466422935,-3.6125296726485345,1.6270389576177655,2,0.0149993896484375,0.9500007629394531,3.3924999237060547,-0.1900005340576172,-9.64999771118164,3,-0.13037937661452315,-2.3333333333333335,71.47000122070312,1.0591660948390889,70.44000244140625,1.3749947846197166,69.34999847412111,-0.13037937661452315
8728,2022-02-11,68.69999694824219,70.69000244140625,68.48999786376953,70.44999694824219,4807400.0,-0.027463228456518607,-1.0276556995492676,-3.4313581761335588,48.634292892163955,51.134412817826586,2.201780579962133,1.0132118090369602,3.968162240714463,0.6453667172617941,23.692298072539046,2.2000045776367188,-0.33927057423608176,-1.1810031890869084,-4.2592662333265565,1.8972598551527398,-2.7201347112067253,0.3581283330329086,3.9624886842180587,5.801075280148204,-57.96680705149421,1.5391315221198234,2,1.9550018310546875,2.220001220703125,5.342502593994141,1.7500019073486328,-7.56999588012696,4,-0.10844246403467717,-3.869602715642588,70.63999938964844,-2.3333333333333335,71.47000122070312,1.0591660948390889,70.44000244140625,-0.10844246403467717
8729,2022-02-14,67.98999786376953,69.01000213623047,67.59999847412111,68.79000091552734,6472000.0,-0.010334776070042073,1.274189380422053,0.4571446010044643,47.4463288577263,51.44817848191569,2.556710207177389,1.5515174077999632,4.70175710700002,1.3445363193964113,24.301145079296198,1.4100036621093608,0.03571547990657109,-1.7315021514892521,-4.856588201302685,1.3935838983241808,-3.2940451763959686,-0.16895912658253565,4.582638019420415,8.647432481581752,-52.933080773398956,1.5625430249067185,2,2.3800010681152344,2.645000457763672,6.110002517700195,2.8000030517578125,-8.509998321533203,0,-0.09221939755946884,-1.0276556995492676,68.69999694824219,-3.869602715642588,70.63999938964844,-2.3333333333333335,71.47000122070312,-0.09221939755946884
8730,2022-02-15,68.88999938964844,69.11000061035156,68.25,68.45999908447266,6474200.0,0.013237263629309437,-1.0235344804372997,-0.5374983310763127,49.2494678788612,51.950924611178884,1.1664077379513884,0.6850639557537477,3.8221111892137856,0.42014729833456954,24.378641315464193,1.1200027465820312,0.12983034246700242,-0.8305004119873018,-3.956692659154456,2.295691835179852,-2.393596535570879,0.7325957115962751,3.4837309971787533,28.60311096450027,-31.37014676020124,1.5630961235835739,2,0.9650001525878906,1.7449989318847656,5.322500228881836,1.9000015258789062,-8.819999694824219,1,-0.09217591131340985,1.274189380422053,67.98999786376953,-1.0276556995492676,68.69999694824219,-3.869602715642588,70.63999938964844,-0.09217591131340985
8731,2022-02-16,67.09999847412111,68.83999633789061,66.25,68.40000152587889,5802000.0,-0.02598346539971519,1.3761514124926686,-3.0232607654228327,41.743110551155944,52.10629055431798,2.4401534382136987,2.4917690466027835,5.549223586586848,2.168717480158165,24.578461586493844,2.6399993896484375,-0.03189688371234922,-2.5500011444091655,-5.849903453421689,0.749901164603358,-4.19995229891542,-0.9000499899029109,5.082782636197834,15.539273938440685,-41.45176219493605,1.6499511545062617,2,2.0800018310546733,3.534999847412095,6.552501678466783,3.690002441406236,-5.809997558593764,2,-0.0722801577408625,-1.0235344804372997,68.88999938964844,1.274189380422053,67.98999786376953,-1.0276556995492676,68.69999694824219,-0.0722801577408625
8732,2022-02-17,65.16999816894531,66.84999847412111,64.86000061035156,66.26000213623047,6591000.0,-0.028763045440606816,-1.3274841277277498,0.8384626219233254,29.876886517938956,50.681419245083376,4.070845962778478,4.481414631819533,7.344899744981774,4.045004880450335,24.537360840121497,2.2399978637695455,-0.2802427044856586,-4.3720012664794865,-8.104622185555826,-0.6393803474031472,-6.238311726017656,-2.505690806941317,6.656816074754488,5.317280638618072,-44.36726578791874,1.8663104595381725,2,3.31500244140625,4.970001220703125,8.56500244140625,5.875,-3.1699981689453125,3,-0.041890434539512245,1.3761514124926686,67.09999847412111,-1.0235344804372997,68.88999938964844,1.274189380422053,67.98999786376953,-0.041890434539512245
8733,2022-02-18,66.15000152587889,66.51000213623047,64.95999908447266,65.12000274658203,6050800.0,0.01503764591788137,-1.2962904356082012,-0.9449495691857446,31.605580930582633,48.42686939163796,2.9232483105451905,3.5818824884533313,6.232098356933804,3.0333671249895247,24.283823938389,1.5500030517578125,-0.48675271821818455,-3.326498031616225,-7.253846127725794,0.6008500644933434,-5.290172079671009,-1.3628239835614409,5.119467627153043,30.352962718290105,-12.733365014912433,1.963674048054781,2,2.3349990844726705,3.349998474121108,7.5849990844726705,4.8949966430664205,-1.840003967285142,4,-0.07800453104137006,-1.3274841277277498,65.16999816894531,1.3761514124926686,67.09999847412111,-1.0235344804372997,68.88999938964844,-0.07800453104137006
8734,2022-02-22,65.25,66.91000366210939,64.97000122070311,66.05999755859375,8055300.0,-0.013605464929986377,-1.8321304464046873,-0.7864063287013826,26.242932373570113,44.9147604575545,3.5542734909292903,4.407803778513866,6.996421872523527,3.8990537203549707,23.69985236958107,1.9400024414062784,-0.48507691883452253,-4.035999679565435,-8.394375043165397,0.322375684034526,-6.215187361365423,-1.8568119977654476,5.506711669617502,9.17645622702206,-25.978781961541074,2.179187681799981,2,3.2350006103515625,3.75,8.485000610351562,6.149997711181641,-3.25,1,-0.06314174608252521,-1.2962904356082012,66.15000152587889,-1.3274841277277498,65.16999816894531,1.3761514124926686,67.09999847412111,-0.06314174608252521
8735,2022-02-23,62.5,65.83999633789061,59.849998474121094,60.91999816894531,25852500.0,-0.04214559386973182,-2.220427902245331,-1.9506254238565293,23.33521755502592,40.05744360992908,5.654132217142063,7.031587874824396,9.553102094890818,6.660990495800974,23.60674995272078,5.989997863769517,-0.5698340968308742,-6.476999664306646,-11.788382799034125,-1.165616529579168,-9.132691231670378,-3.8213080969429143,7.784974784876226,29.477220862962,-0.571149979108128,2.6556915673637387,2,3.2849998474121094,3.9949989318847656,11.235000610351562,9.30999755859375,-1.9199981689453125,2,-0.048320007324218706,-1.8321304464046873,65.25,-1.2962904356082012,66.15000152587889,-1.3274841277277498,65.16999816894531,-0.048320007324218706
8736,2022-02-24,64.69000244140625,64.80000305175781,60.9900016784668,61.5099983215332,9786500.0,0.035040039062500083,1.2411737580655475,2.0126585029020636,35.65024722814523,37.087118309463364,2.6834391704432505,4.737135056427334,7.242822931050853,4.48572151186201,24.529884145740226,3.8100013732910156,-0.7883903077798067,-4.066497421264643,-9.712027922650734,1.579033080121448,-6.889262671957681,-1.2437321705716045,4.551474712394466,68.55524660973067,36.425253810608574,2.822765250693045,2,0.5799980163574219,1.8049964904785156,8.35999870300293,7.459995269775391,-3.8000030517578125,3,-0.07141756951959699,-2.220427902245331,62.5,-1.8321304464046873,65.25,-1.2962904356082012,66.15000152587889,-0.07141756951959699
8737,2022-02-25,66.77999877929689,66.84999847412111,64.30999755859375,64.63999938964844,6400700.0,0.03230787229887144,1.22807217143391,0.6729549110564943,43.78238290763578,36.54801720007134,-0.01305205958395561,2.554430551923261,5.060481003068091,2.4347367966967965,25.27650120445255,2.540000915527358,-1.1600231448986165,-1.8345008850097457,-7.5312166096546775,3.862214839635179,-4.6828587473322045,1.013856977312713,1.5223305065358659,98.15857241813806,61.86907212415164,2.8483578623224637,2,-2.299999237060561,-0.2849998474121236,5.775001525878892,5.88000106811522,-4.7099990844726705,4,-0.08221021210128487,1.2411737580655475,64.69000244140625,-2.220427902245331,62.5,-1.8321304464046873,65.25,-0.08221021210128487
8738,2022-02-28,66.09999847412111,66.36000061035156,65.01000213623047,65.40000152587889,7647800.0,-0.010182694183974661,1.2131100382720064,0.3271014709762174,41.79707749318514,35.92032260401121,0.2898321447026717,2.9709046014950644,5.634461696052213,3.1621659712373713,25.830832370079982,1.7699966430664205,-1.8077692582108966,-2.2505012512206832,-7.89674877436336,3.3957462719220004,-5.0736250127920215,0.572622510350655,1.357097730540474,88.52684712801057,48.5579212387331,2.8231237615713414,2,-1.6199989318847798,0.39500045776365766,5.722501754760728,6.205001831054673,-4.389999389648452,0,-0.062027209814933704,1.22807217143391,66.77999877929689,1.2411737580655475,64.69000244140625,-2.220427902245331,62.5,-0.062027209814933704
8739,2022-03-01,63.9000015258789,66.33999633789061,63.52000045776367,66.16000366210939,6279400.0,-0.03328285928937702,1.1526788912282053,-3.22858855585821,34.3690270008282,34.26694028422977,2.065902663470972,4.7804127459626855,7.687471314906652,5.409734777676952,26.95573612991753,2.819995880126939,-2.444743368111247,-4.04699821472169,-9.757200093070246,1.6632036636268737,-6.902099153895968,-1.1918972755474115,2.949996948242209,57.85718645368282,17.841172149168635,2.8551009391742808,3,0.44499588012696023,2.5949974060058665,7.587495803833015,8.06999588012696,-3.370002746582017,1,0.006416213191306586,1.2131100382720064,66.09999847412111,1.22807217143391,66.77999877929689,1.2411737580655475,64.69000244140625,0.006416213191306586
8740,2022-03-02,66.12000274658203,67.58000183105469,64.41000366210939,64.44000244140625,8125200.0,0.03474180231128865,-2.6436805296736012,-0.7433622642401094,37.9014100399482,33.840084671873356,-0.6574853913983958,2.1442393486117197,5.325518103611216,3.240318901835394,28.379860251399407,3.6800003051757884,-2.706927553675257,-1.4929969787597628,-6.773259786389829,3.7872658288703107,-4.133128382574796,1.1471344250552704,-6.2700042724609375,77.84523443600658,41.57083820924794,2.640131403815036,3,-2.4050025939941406,0.3749961853027344,4.997495651245117,5.4799957275390625,-4.790000915527344,2,-0.06231098873925878,1.1526788912282053,63.9000015258789,1.2131100382720064,66.09999847412111,1.22807217143391,66.77999877929689,-0.06231098873925878
8741,2022-03-03,65.70999908447266,66.12000274658203,65.0,66.02999877929689,5186300.0,-0.006200902073171366,3.479942627828555,-0.19047597422355875,38.6353203869357,34.81324399065077,-0.5200803492764408,2.167622918246579,5.635524936264673,3.7028695133283662,29.70257511642859,1.1200027465820312,-2.930667290632627,-1.5870006561279268,-6.497783501816684,3.3237821895608235,-4.0423920789722985,0.8683907667164448,-5.705400543212889,53.94083462917115,20.1400647824768,2.4553914228443765,3,-1.9949989318847656,0.7849998474121094,5.407499313354492,5.8899993896484375,-4.1499977111816335,3,-0.07807026822239282,-2.6436805296736012,66.12000274658203,1.1526788912282053,63.9000015258789,1.2131100382720064,66.09999847412111,-0.07807026822239282
8742,2022-03-04,62.540000915527344,65.19000244140625,62.18999862670898,64.91999816894531,8971500.0,-0.048242249476676435,1.054793053084286,7.437498509882129,36.561966678993976,35.363953518252025,2.5005829529598316,5.022554240384139,8.613758731141672,6.934978168342852,30.653125364758022,3.520000457763679,-3.363166982325879,-4.393498992919916,-9.589068582831729,0.8020705969918964,-6.991283787875815,-1.795714197964017,-2.3838943084716746,6.493545097267768,-29.574657525110197,2.597784794955906,3,1.1749992370605469,3.954998016357422,8.257497787475586,9.05999755859375,-0.6800003051757812,4,-0.026383138818746765,3.479942627828555,65.70999908447266,-2.6436805296736012,66.12000274658203,1.1526788912282053,63.9000015258789,-0.026383138818746765
8743,2022-03-07,58.33000183105469,63.0099983215332,58.06999969482422,62.43999862670898,11448700.0,-0.06731690154848402,-1.1339082017620108,1.726891402816465,31.71840667551662,35.97233955180164,6.129213116285754,8.83077972633879,12.582987757456578,11.184035702765584,31.40761291700882,4.939998626708984,-3.664756653983787,-8.060998153686526,-14.407294591567762,-1.7147017158052904,-11.234146372627137,-4.887849934745908,9.25,2.7339860970160332,-35.2824754990705,3.1731482189406175,3,4.494998931884766,7.274997711181641,11.924997329711914,13.269996643066406,4.5,0,0.06411791096118868,1.054793053084286,62.540000915527344,3.479942627828555,65.70999908447266,-2.6436805296736012,66.12000274658203,0.06411791096118868
8744,2022-03-08,60.0,61.09000015258789,57.91999816894531,58.16999816894531,11952400.0,0.028630175150383907,-1.7210296072665834,-0.44525626710698224,33.65208056011369,37.118657663478054,4.0635071964712495,6.771569286926791,10.69472037823148,9.554740901419805,32.41084899906133,3.170001983642578,-3.5800128853430806,-5.923500061035156,-12.713998189255236,0.8669980671849231,-9.318749125145189,-2.5282509969251166,7.389801788330075,21.53210188949861,-16.944945713365254,3.3952490641100384,3,2.75,5.529998779296875,10.112499237060547,11.599998474121094,3.700000762939453,1,0.02849998474121085,-1.1339082017620108,58.33000183105469,1.054793053084286,62.540000915527344,3.479942627828555,65.70999908447266,0.02849998474121085
8745,2022-03-09,61.18999862670898,62.6500015258789,61.1500015258789,61.70000076293945,5773800.0,0.019833310445149577,-4.084777323746839,-0.2786894130791911,38.886799899403286,37.47827462695117,2.9817007220617953,5.115316923787624,9.278371684060154,8.402559689461917,33.55499420374235,2.650001525878899,-3.5801023485578867,-4.271001243591321,-11.02620542045397,2.4842029332713267,-7.6486033320226525,-0.8933991551599973,5.821011016845709,39.87803210112469,-1.438505926806755,3.3776020884313245,3,1.5600013732910227,4.340000152587898,9.097499847412116,10.409999847412116,1.520000457763679,2,-0.010786073904633375,-1.7210296072665834,60.0,-1.1339082017620108,58.33000183105469,1.054793053084286,62.540000915527344,-0.010786073904633375
8746,2022-03-10,62.04999923706055,62.08000183105469,59.56999969482422,59.81999969482422,5809100.0,0.014054594372489237,1.1921370756158058,-4.3725298068723495,43.8871495377744,37.48991536363324,1.9085366435342408,3.703277751928354,8.18187337602805,7.582408198706645,35.65229320768187,2.5100021362304688,-3.3984677779763715,-2.940000534057617,-9.228598866879622,3.348597798764395,-6.08429970046862,0.2042986323533853,4.597369947509762,56.80878460773181,10.486721064418319,3.1442991664110056,3,0.7000007629394531,3.479999542236328,8.447500228881836,9.549999237060547,0.3899993896484304,3,-0.011603503865570186,-4.084777323746839,61.18999862670898,-1.7210296072665834,60.0,-1.1339082017620108,58.33000183105469,-0.011603503865570186
8747,2022-03-11,61.43000030517578,62.5099983215332,61.2599983215332,62.29999923706055,5300600.0,-0.009991924891345705,-1.0661107520610351,-0.390134130257398,40.6200278915668,37.359132074564535,1.8884173921601857,3.7923441686645276,8.531049854002532,8.234425055029647,37.45371729993797,1.25,-2.8946114197216843,-3.099499511718747,-8.981776622914907,2.782777599477413,-6.04063806731682,-0.15836095612066714,4.868274038769528,68.95878253453274,19.765079073603644,2.9411385555980782,3,1.3199996948242188,3.5849990844726562,9.117498397827148,10.169998168945312,4.0,4,0.0021162472321245573,1.1921370756158058,62.04999923706055,-4.084777323746839,61.18999862670898,-1.7210296072665834,60.0,0.0021162472321245573
8748,2022-03-14,61.25,62.09000015258789,60.95000076293945,61.540000915527344,4889200.0,-0.0029301693680866547,-1.5617981380835633,0.3333347949049613,41.816692207246135,38.1866504308332,1.46182217894291,3.568553663183536,8.430295669031665,8.457537299887946,38.79440255034936,1.1399993896484375,-2.825083584659396,-2.9069999694824276,-8.618347382839318,2.8043474438744624,-5.762673676160873,-0.05132626280398256,4.713143296945304,70.40168007858443,15.47908672678357,2.8556737066784454,3,1.5,3.7649993896484375,9.29749870300293,10.349998474121094,5.529998779296889,0,0.009959193638392927,-1.0661107520610351,61.43000030517578,1.1921370756158058,62.04999923706055,-4.084777323746839,61.18999862670898,0.009959193638392927
8749,2022-03-15,61.72000122070313,62.83000183105469,61.36999893188477,61.7599983215332,6422200.0,0.007673489317602256,-2.945944831354735,0.13792060193099548,48.240074641382265,39.33539094210365,0.7264633183211657,2.745498509685227,7.6666400944811315,8.0344574345309,39.76575311881558,1.5800018310546875,-3.0933023282612027,-2.1234989166259695,-7.633757697635069,3.38675986438313,-4.878628307130519,0.6316304738785803,3.921416271122176,65.9509238348216,7.4870529123740255,2.7551293905045497,3,0.29999923706053977,3.2949981689453054,9.084997177124016,9.879997253417962,4.220001220703118,1,0.017984455417982437,-1.5617981380835633,61.25,-1.0661107520610351,61.43000030517578,1.1921370756158058,62.04999923706055,0.017984455417982437
8750,2022-03-16,62.540000915527344,63.6500015258789,61.54999923706055,62.43000030517578,8278000.0,0.013285801662446417,-1.245988453927901,-2.750214592275167,44.82923948967079,40.023604175740886,-0.7317112773191852,1.5024102571318423,6.568387870659265,7.253530651062391,40.70169600699628,2.1000022888183523,-3.2728820385420434,-0.985999298095706,-5.97946561227549,4.007467016084078,-3.482732455185598,1.510733858994186,2.7925598033827583,72.79411489713425,14.962037001026566,2.496733157089893,3,-0.9850006103515625,2.4749984741210938,8.58749771118164,9.05999755859375,0.1699981689453125,2,0.01854812648594173,-2.945944831354735,61.72000122070313,-1.5617981380835633,61.25,-1.0661107520610351,61.43000030517578,0.01854812648594173
8751,2022-03-17,62.25,62.72999954223633,61.45000076293945,61.86999893188477,8139200.0,-0.004637046870514916,-1.0983631161765395,3.4545359966707636,38.072671698558906,40.19146028902587,-1.0997789944856748,1.4866528421034744,6.5333111481791235,7.589617676417319,41.0465882908439,1.279998779296875,-3.108365305160092,-1.0335002899169936,-5.760097851437251,3.693097271603264,-3.396799070677119,1.3297984908431317,2.7860582169115133,48.148106285913016,-4.393624688711689,2.3632987807601284,3,-1.4650001525878906,2.7649993896484375,8.877498626708984,9.349998474121094,1.1399993896484375,3,0.007389543525665232,-1.245988453927901,62.540000915527344,-2.945944831354735,61.72000122070313,-1.5617981380835633,61.25,0.007389543525665232
8752,2022-03-18,62.43999862670898,62.61999893188477,61.2400016784668,62.0,11728300.0,0.003052186774441301,2.4499964237178595,1.1578878682929308,40.108106480800785,41.123649156279676,-1.4588705449828794,1.1400962017158847,6.064676261781166,7.42971402833988,41.03514816212337,1.3799972534179759,-3.196537251038329,-0.7070016860961985,-5.361335656175903,3.9473322839835063,-3.034168671136051,1.620165298943654,2.3114171882838903,55.18509047187779,6.8980069539135584,2.3271669850398506,3,-1.654998779296868,2.3800010681152415,8.687500000000007,9.159999847412116,-1.0200004577636648,4,0.0,-1.0983631161765395,62.25,-1.245988453927901,62.540000915527344,-2.945944831354735,61.72000122070313,0.0
8753,2022-03-21,60.9900016784668,62.83000183105469,60.47999954223633,62.83000183105469,7342900.0,-0.02322224503736514,1.5543501021053396,-4.181831580590134,41.80281556955593,42.02928637955103,0.4560904993608901,2.3017077912404247,7.202804410045346,8.900562128325674,41.09417684889448,2.3500022888183594,-3.348433582822203,-1.898998641967772,-6.422661904843423,2.624664620907879,-4.160830273405594,0.36283298947004994,3.4881574306841685,16.088385397299906,-29.70805617927331,2.261831631437824,3,0.6199989318847656,3.3149986267089844,10.132497787475586,10.609996795654297,0.47999954223633523,0,0.07279879495849517,2.4499964237178595,62.43999862670898,-1.0983631161765395,62.25,-1.245988453927901,62.540000915527344,0.07279879495849517
8754,2022-03-22,61.13000106811523,62.29999923706055,60.97999954223633,61.43000030517578,13372400.0,0.0022954482012722544,-3.399982198147336,0.1630430500989994,34.07784468309636,41.4949580221836,0.551203383752771,1.936508239221702,6.781272428389748,8.794734437787902,41.41630250634476,1.3199996948242188,-3.203486886696645,-1.552999305725102,-5.998524639036695,2.8925260275864844,-3.7757619723808986,0.6697633609306948,3.085831603427515,20.504767165224244,-20.360409446391678,2.2227626666557945,3,0.47999954223633523,2.3849983215332102,9.657497406005866,10.469997406005866,2.2099990844726634,1,0.09242593836839696,1.5543501021053396,60.9900016784668,2.4499964237178595,62.43999862670898,-1.0983631161765395,62.25,0.09242593836839696
8755,2022-03-23,59.47999954223633,60.72999954223633,59.41999816894531,60.63999938964844,8240700.0,-0.026991681613752205,-1.0468729976605224,3.8666759915058275,31.578940244578348,40.12737921182848,2.1603127313326524,3.529623974593264,8.185693259400722,10.45944093680015,40.65939150102489,1.7100028991699148,-2.5471585617588204,-3.0520008087158175,-7.723132952008456,1.6191313345768137,-5.3875668803621295,-0.7164347370694983,4.483999749202518,1.7595691745943671,-35.90453665523717,2.335566071646316,3,2.0550003051757812,4.034999847412109,11.022499084472656,12.119998931884766,1.799999237060554,2,0.10860798501827018,-3.399982198147336,61.13000106811523,1.5543501021053396,60.9900016784668,2.4499964237178595,62.43999862670898,0.10860798501827018
8756,2022-03-24,60.06999969482422,60.33000183105469,58.97999954223633,59.72999954223633,8633000.0,0.009919303246950006,2.139524052429639,-0.2931036183723737,41.381708931825756,40.21201043852392,1.4079769847664991,2.7149553759980236,7.296455659688434,9.883095379493952,39.89988346466962,1.3500022888183594,-2.014264191428971,-2.2310005187988295,-6.909726426450717,2.4477253888530655,-4.570363472624777,0.10836243502711795,3.652239551714885,28.311675443767925,-12.746081692600058,2.3393629538259466,3,1.2450008392333984,3.309997558593743,10.174999237060547,11.529998779296875,2.229999542236328,3,0.04394871654836896,-1.0468729976605224,59.47999954223633,-3.399982198147336,61.13000106811523,1.5543501021053396,60.9900016784668,0.04394871654836896
8757,2022-03-25,61.290000915527344,61.43999862670898,60.040000915527344,60.7400016784668,10110400.0,0.020309659179309714,2.2941329587427064,1.6176440889048458,63.051146562465554,42.57139425577052,0.18553992669531283,1.1199913504459715,5.811014074011126,8.665459674810961,40.03344641710123,1.3999977111816335,-1.7044200120857909,-0.736499404907228,-4.927553767090032,3.454554957275569,-2.8320265859986335,1.3590277761841705,2.200148687908012,60.0,13.512312513798229,2.0955271810913993,3,0.024999618530273438,1.4599990844726562,8.617498397827148,10.30999755859375,0.7299995422363281,4,0.034263312820233205,2.139524052429639,60.06999969482422,-1.0468729976605224,59.47999954223633,-3.399982198147336,61.13000106811523,0.034263312820233205
8758,2022-03-28,62.0,62.0099983215332,60.36000061035156,60.4000015258789,10417000.0,0.01158425638549443,1.0370403511415869,2.9090921701496186,59.63391391718066,43.837376397525894,-0.4547001754781377,0.09178752428373826,4.864142505909172,7.951280771176528,40.056629468456485,1.6499977111816406,-1.6068378885093182,0.17849960327148295,-3.5490723410847522,3.906071547627718,-1.685286368906631,2.042285575449597,1.2673435460557556,90.96387757118663,39.61261139748133,1.8637859721781165,3,-0.6849994659423828,0.75,7.3125,9.104999542236328,2.0699996948242188,0,-0.009354868242817505,2.2941329587427064,61.290000915527344,2.139524052429639,60.06999969482422,-1.0468729976605224,59.47999954223633,-0.009354868242817505
8759,2022-03-29,64.30999755859375,64.48999786376953,62.63000106811523,62.63999938964844,9812500.0,0.037258025138608764,-1.2011863970637926,1.0437498509882412,63.5652172470814,45.91915170390485,-2.6358594795582846,-2.3040490542511094,2.3853312766667045,5.632769937355832,39.25317117383593,2.4899978637695312,-1.2977437555959597,2.4679973602294893,-1.3118470029006062,6.247841723359592,0.5780751786644416,4.357919541794537,-6.3899993896484375,96.73320580748027,42.11592273864602,1.8899221815650502,3,-2.5749988555908203,-1.55999755859375,4.682502746582031,6.795001983642578,-2.5999984741210938,1,-0.04416103942941463,1.0370403511415869,62.0,2.2941329587427064,61.290000915527344,2.139524052429639,60.06999969482422,-0.04416103942941463
8760,2022-03-30,62.0,63.7599983215332,61.83000183105469,63.38000106811523,7937100.0,-0.035919727045380156,-1.2441853502096978,-0.8263488510210566,49.80695265030284,47.22296069854307,-0.45875998340880386,-0.33575191828154516,4.5693721916398715,7.899818343315104,39.180835547136866,2.4799957275390625,-1.0589521468145335,0.36399993896484517,-2.8392631406965165,3.567263018626214,-1.2376316008658392,1.9656314787955296,-3.9486018371582006,54.809462390604345,0.4499995305115121,1.601631539830684,3,-0.2650012969970703,0.75,6.742500305175781,9.104999542236328,-1.5900001525878906,2,0.02161290568690144,-1.2011863970637926,64.30999755859375,1.0370403511415869,62.0,2.2941329587427064,61.290000915527344,0.02161290568690144
8761,2022-03-31,60.58000183105469,62.209999084472656,60.4900016784668,61.599998474121094,10282200.0,-0.0229031962733115,-1.8666696336609743,0.7391274301399589,46.90909474270615,47.97862606097699,0.7816340560954416,0.7169737186702179,5.85721147867288,9.244862088750267,39.25763738079115,1.7199974060058594,-1.0841738388495372,-0.7994983673095675,-3.392650029343791,1.7936532947246562,-2.096074198326683,0.4970774637075479,-2.3998316741943313,12.134860356267252,-38.709917900233876,1.2965758310171125,3,1.1549968719482422,2.1699981689453125,5.55999755859375,8.019996643066406,-1.44000244140625,3,0.011554917911596352,-1.2441853502096978,62.0,-1.2011863970637926,64.30999755859375,1.0370403511415869,62.0,0.011554917911596352
8762,2022-04-01,60.88999938964844,61.040000915527344,60.02999877929688,60.72000122070313,5762000.0,0.00511715994096984,3.297870268164375,-0.16666542002946352,48.70316686069968,48.745331759992965,0.2555175159629357,0.29199483719661146,5.453973163763806,8.881868701059233,38.68293875515996,1.0100021362304616,-1.0848490522366632,-0.40700073242187784,-2.9491834953827905,2.1351820305390348,-1.6780921139023377,0.864090649058582,-2.5836326786498987,19.282528853999573,-27.886819694304357,1.2710913814804568,4,0.8449993133544922,1.8600006103515625,4.992500305175781,7.709999084472656,-4.689998626708984,4,0.023156509468643893,-1.8666696336609743,60.58000183105469,-1.2441853502096978,62.0,-1.2011863970637926,64.30999755859375,0.023156509468643893
8763,2022-04-04,62.06999969482422,62.29999923706055,60.43999862670898,60.81000137329102,5855000.0,0.019379213614779456,1.1627946691743247,7.411834664752085,51.19944737831522,50.64773205946173,-0.8439216680598634,-0.6255185920651911,4.188330545305135,7.65854927348478,37.055427642004624,1.8600006103515696,-0.8906224002612433,0.5859996795654325,-1.5559553045279486,2.7279546636588137,-0.4849778124812545,1.6569771716121195,-3.63996036077026,45.73994023069506,0.9072425346102051,1.07097749204669,4,-0.33500099182128906,0.6800003051757812,3.417499542236328,6.529998779296875,-7.079998016357422,0,-0.0008055298422164903,3.297870268164375,60.88999938964844,-1.8666696336609743,60.58000183105469,-1.2441853502096978,62.0,-0.0008055298422164903
8764,2022-04-05,61.709999084472656,62.08000183105469,60.16999816894531,60.38999938964844,6130300.0,-0.005799913196738449,-1.170456072513839,1.0476202009682136,47.06297791739514,52.368180689774704,-0.4391808215551478,-0.1379113878242606,4.4051592202857535,7.98419395773567,35.347435180256284,1.910003662109375,-0.7724616068264396,0.14049911499023438,-1.8854108259339952,2.166409055914464,-0.8724558554718769,1.1534540854523456,-3.1587605798243885,45.04022818642305,3.589781863619038,1.0129549704621144,4,0.024999618530273438,1.0400009155273438,3.7775001525878906,6.8899993896484375,-5.709999084472656,1,0.038243406990187134,1.1627946691743247,62.06999969482422,3.297870268164375,60.88999938964844,-1.8666696336609743,60.58000183105469,0.038243406990187134
8765,2022-04-06,60.52999877929688,61.09000015258789,59.77999877929688,60.90999984741211,8641500.0,-0.019121703495093456,2.5405362214993596,-0.2878796636129762,44.27429268044904,52.68957888406618,1.011829873541835,1.0436148325614738,5.437574309764095,9.134443560399227,34.39825904268691,1.9300003051757741,-0.6184239384282648,-1.0065011978149343,-3.0793959008453697,1.0663935052155011,-2.0429485493301556,0.02994615370028697,-1.8599850874661925,29.761899355588838,-10.393493535529352,1.0364473515152188,4,1.604999542236321,2.220001220703118,4.88999938964843,8.069999694824212,-3.340000152587905,2,0.019494470989141588,-1.170456072513839,61.709999084472656,1.1627946691743247,62.06999969482422,3.297870268164375,60.88999938964844,0.019494470989141588
8766,2022-04-07,61.33000183105469,61.7400016784668,59.47000122070313,59.959999084472656,7628300.0,0.013216637500270911,1.0730574677405804,-3.605260251970152,46.449145036412936,50.84491204783811,0.457461016174193,0.19700630409743525,4.482699392395418,8.299778774344162,32.96723249373678,2.2700004577636648,-0.3172650137015012,-0.17049827575683452,-2.2308140061816033,1.8898174546679343,-1.2006561409692154,0.8596595894555463,-2.543588455785219,65.72444926112084,26.33544591025914,1.0301578652123835,4,0.6499977111816406,0.6899986267089844,3.7749977111816406,7.269996643066406,-5.210002899169915,3,-0.015000847157593422,2.5405362214993596,60.52999877929688,-1.170456072513839,61.709999084472656,1.1627946691743247,62.06999969482422,-0.015000847157593422
8767,2022-04-08,61.56000137329102,62.31000137329102,60.88000106811523,61.2599983215332,7604400.0,0.0037501962395161126,-1.6981199976967718,0.2189798907383843,51.977792684779935,49.994231910904695,0.3014940710067222,-0.023984199498762848,4.080543620242473,8.027800177420836,31.57040277486519,1.4300003051757955,0.21382258014975264,0.05300121307373473,-2.0071982909455457,2.113200717093015,-0.9770985389359055,1.083100965083375,-2.659516308251554,73.59155071465125,29.964056822651273,1.030099752009642,4,0.4199981689453054,-0.00500106811524148,3.5449981689453054,7.039997100830071,-5.3700027465820455,4,-0.03931127241157839,1.0730574677405804,61.33000183105469,2.5405362214993596,60.52999877929688,-1.170456072513839,61.709999084472656,-0.03931127241157839
8768,2022-04-11,61.86000061035156,63.36000061035156,61.77000045776367,61.97999954223633,6230000.0,0.0048732818448360415,-9.600027974517758,-0.3999923706830687,52.50514670094051,48.76533518355571,-0.022856068667351792,-0.29085272423093045,3.551586118040561,7.68426609530448,29.848120591458326,1.7999992370605398,0.5043671474787246,0.32250041961670206,-1.7397395317559443,2.3847403709893484,-0.7086195560696211,1.3536203953030252,-2.8477252893374896,61.439582638711755,14.272243651516618,1.0311199756863243,4,-0.24500083923339844,-0.6550025939941406,3.2449989318847656,6.739997863769531,-1.6700019836425852,0,-0.09149692517890107,-1.6981199976967718,61.56000137329102,1.0730574677405804,61.33000183105469,2.5405362214993596,60.52999877929688,-0.09149692517890107
8769,2022-04-12,62.83000183105469,64.04000091552734,62.34000015258789,62.4000015258789,5873900.0,0.015680588605438972,-5.181786655569427,-3.583367771879132,62.05904735801235,50.12667903996789,-1.3688182615682791,-1.2368453961153136,2.340157006341556,6.611261563924245,28.3067311854155,2.1800003051757812,0.4035124505845644,1.237001609802249,-0.9041544221466893,3.378157641751187,0.16642359382777983,2.307579625776718,-3.7081720591855074,73.52299419531582,19.760422305543784,1.0705780159744687,4,-1.0750007629394531,-1.6250038146972656,1.3849983215332031,4.879997253417969,-1.4200019836425781,1,-0.12478115429105163,-9.600027974517758,61.86000061035156,-1.6981199976967718,61.56000137329102,1.0730574677405804,61.33000183105469,-0.12478115429105163
8770,2022-04-13,63.70000076293945,64.01000213623047,62.7599983215332,63.06999969482422,6107600.0,0.013846871025471774,1.0,1.4651177232483212,62.80875975447017,51.893308485719444,-2.204096787458603,-2.124403465747271,1.2071043934045633,5.649457902772198,27.105052380082455,1.2500038146972656,0.33114463342837297,2.0490005493164034,-0.2566889565470021,4.354690055179809,0.8961557963846971,3.2018453022481097,-4.470807629232269,92.56017121898365,34.108532028064175,1.1528447529317039,4,-1.9449996948242188,-1.9650020599365234,0.4399986267089844,3.93499755859375,-5.83000183105468,2,-0.12087913140841433,-5.181786655569427,62.83000183105469,-9.600027974517758,61.86000061035156,-1.6981199976967718,61.56000137329102,-0.12087913140841433
8771,2022-04-14,62.709999084472656,64.38999938964844,62.56999969482422,63.86000061035156,6511000.0,-0.015541627419300985,-1.5454535754109469,-1.8253961526118523,55.09325214282627,52.60331796151129,-0.9836189838551164,-1.1575194611882296,1.9419482247432853,6.574177719343567,25.74553708782207,1.8199996948242188,-0.021844310910040576,1.035998916625978,-1.303774683279812,3.375772516531761,-0.13388788332691348,2.2058857165788694,-3.3755898561642255,52.13672055427262,-5.866289292837131,1.1698867999528924,4,-0.779998779296875,-0.9750003814697266,1.4300003051757812,4.924999237060547,-2.3999977111816335,3,-0.08802424714323531,1.0,63.70000076293945,-5.181786655569427,62.83000183105469,-9.600027974517758,61.86000061035156,-0.08802424714323531
8772,2022-04-18,62.43999862670898,63.11000061035156,62.099998474121094,62.41999816894531,4521800.0,-0.004305540770300098,-2.0606132416264487,-0.017391679327015776,51.629625003849995,52.6511154754596,-0.5259370472048133,-0.9354816331934543,2.019960828595835,6.794866061164051,24.339106903213644,1.0100021362304688,-0.027277896263967705,0.765998458862299,-1.573775141043491,3.105772058768082,-0.40388834109059246,1.9358852588151905,-3.002477625691327,25.572459621703906,-27.09378019905902,1.1698867999528924,4,-0.509998321533196,-0.7049999237060476,1.7000007629394602,5.194999694824226,-2.759998321533196,0,-0.10121716582038487,-1.5454535754109469,62.709999084472656,1.0,63.70000076293945,-5.181786655569427,62.83000183105469,-0.10121716582038487
8773,2022-04-19,65.43000030517578,65.62999725341797,62.43000030517578,62.56999969482422,9021100.0,0.047885998466179025,-1.0382150129019403,142.9967575815881,53.94923385923068,53.416255024552434,-3.3404881187058635,-3.7690349733536976,-1.1109331949462558,3.7553535100489768,22.892331485404142,3.1999969482421875,0.2079929672830616,3.5340002059936495,0.6811873345590271,6.386813077428265,2.1075937702763383,4.960406641710961,-5.891429766903094,94.33436211323495,45.29076655915649,1.4264064357173079,4,-2.8800010681152344,-3.125001907348633,-1.5475006103515625,2.204998016357422,-4.209999084472649,1,-0.1412196490198684,-2.0606132416264487,62.43999862670898,-1.5454535754109469,62.709999084472656,1.0,63.70000076293945,-0.1412196490198684
8774,2022-04-20,66.77999877929689,67.43000030517578,66.18000030517578,66.25,7942800.0,0.02063271385946064,-2.731353481063108,0.18531421894757558,68.07866239759187,56.06118499312386,-4.353492028013129,-4.9266380089622,-2.594522196427164,2.3547290032388872,21.610468714916635,2.0,0.45010661944355945,4.601498794555681,1.037685462501372,8.16531212660999,2.8195921285285266,6.383405460582836,-6.997771172418389,87.80485361014836,37.85928542332812,1.7819066660271545,4,-3.329998016357436,-3.5749988555908345,-2.8974990844726705,0.8549995422363139,-2.6699981689453267,2,-0.09868224428046768,-1.0382150129019403,65.43000030517578,-2.0606132416264487,62.43999862670898,-1.5454535754109469,62.709999084472656,-0.09868224428046768
8775,2022-04-21,65.94000244140625,68.29000091552734,65.73999786376953,67.59999847412111,7815200.0,-0.012578561743715633,-1.4757248832446326,-3.1320752000920717,71.20253508374826,58.81156166505001,-2.9786167586756918,-3.771211945124783,-1.9357710259083518,3.1725512043779247,19.954310911007873,2.5500030517578125,0.5619748450642348,3.438502311706543,-0.2638170234539814,7.140821646867067,1.5873426441262808,5.289661979286805,-5.69890847262991,62.03558081978366,7.005358978475073,1.8511596675802622,4,-1.355001449584961,-2.305002212524414,-2.4225025177001953,1.6949958801269531,-1.3500061035156392,3,-0.06869885390161257,-2.731353481063108,66.77999877929689,-1.0382150129019403,65.43000030517578,-2.0606132416264487,62.43999862670898,-0.06869885390161257
8776,2022-04-22,62.709999084472656,65.37000274658203,62.63000106811523,64.33000183105469,5424600.0,-0.0489839738753991,-2.078655682616953,0.9759076013769628,55.848326118262435,59.24162093543694,0.5226918347744487,-0.3512967136989573,1.0385123403389187,6.340456070552378,17.572318396499377,3.3100013732910227,0.7099484198617674,0.07649898529052734,-3.4446206869045426,3.5976186574855973,-1.6840608508070005,1.8370588213880623,-1.824992559956236,9.854610173836734,-47.64450383502563,1.760559836097534,4,2.3200016021728516,0.9250011444091797,0.5750007629394531,4.924999237060547,0.8600006103515625,4,-0.077180676498946,-1.4757248832446326,65.94000244140625,-2.731353481063108,66.77999877929689,-1.0382150129019403,65.43000030517578,-0.077180676498946
8777,2022-04-25,63.38999938964844,63.43999862670898,61.27000045776367,62.290000915527344,6331700.0,0.010843570644289091,2.6166728125834777,-0.6790102525702068,54.38246759661489,59.450212146067436,0.14480319637541328,-0.9126982897023908,0.13217884872621966,5.621959232352594,15.638336251113715,2.1699981689453054,1.039395301047115,0.6514993667602553,-2.825905873798007,4.128904607318525,-1.0872032535188794,2.39020198703939,4.900001525878906,30.199413014855036,-27.59798961451209,1.7387026202791334,4,1.3900012969970703,0.24500083923339844,-0.48999977111816406,4.244998931884766,-0.8899993896484375,0,-0.04858807455455472,-2.078655682616953,62.709999084472656,-1.4757248832446326,65.94000244140625,-2.731353481063108,66.77999877929689,-0.04858807455455472
8778,2022-04-26,61.41999816894531,63.25,61.41999816894531,62.6500015258789,5744200.0,-0.03107747656840687,-1.9756046123595854,-1.1181864210460544,49.13017152172729,58.01367038648021,2.2862499803530056,1.0662920630067845,1.9108304423230322,7.563811961610114,13.936778333767677,1.970001220703125,1.2474686236521464,-1.2895017623901381,-4.80233219958788,2.223328674807604,-3.0459169809890057,0.46691345620872937,6.7296027374267595,2.136719393169736,-54.908434447825066,1.75641521859887,4,3.3600025177001953,2.2150020599365234,1.3825016021728516,6.215000152587891,2.3500022888183594,1,-0.028329500417492604,2.6166728125834777,63.38999938964844,-2.078655682616953,62.709999084472656,-1.4757248832446326,65.94000244140625,-0.028329500417492604
8779,2022-04-27,61.47000122070313,62.0099983215332,60.72999954223633,61.40999984741211,7501700.0,0.0008141167901092317,1.2456206101531573,-0.04878147116655591,53.02445921663736,56.926525882276565,2.2607892909986873,0.8354483333271574,1.6890024829587276,7.449899035639966,13.55763585515877,1.279998779296875,1.3499501266605733,-1.0974988937377859,-4.567259371478279,2.3722615840027004,-2.8323791326080325,0.6373813451324608,6.542007676696777,9.788380212220343,-48.613229885872386,1.7348802388702438,4,3.039999008178704,2.164999008178704,1.4874992370605398,6.154998779296868,0.55999755859375,2,-0.004067024484063264,-1.9756046123595854,61.41999816894531,2.6166728125834777,63.38999938964844,-2.078655682616953,62.709999084472656,-0.004067024484063264
8780,2022-04-28,63.34000015258789,63.709999084472656,61.68999862670898,62.349998474121094,4236400.0,0.03042132576459,1.335261262731288,16.499650327418735,56.05056528010916,57.032894008641335,0.3736469628875625,-0.9792189315603679,-0.3636486411198092,5.519189772019743,12.845244859718685,2.239997863769524,1.4790752957999587,0.7055000305175767,-2.769865889779666,4.18086595081482,-1.0321829296310483,2.4431829906662017,4.380728370605482,56.24997430836051,-1.1747281101082763,1.7376829601486228,4,1.1700000762939453,0.2950000762939453,-0.7775001525878906,3.6149978637695312,-1.6100006103515625,3,0.012156622290949048,1.2456206101531573,61.47000122070313,-1.9756046123595854,61.41999816894531,2.6166728125834777,63.38999938964844,0.012156622290949048
8781,2022-04-29,61.27999877929688,63.02999877929688,61.06000137329102,62.7599983215332,6981400.0,-0.032522913930034814,-1.0520866654083578,-1.4949464979982434,49.24077413503734,56.7674661343288,2.4691258411161883,1.1972994905863814,1.5437031597921518,7.474749771525701,11.56263758662957,2.279998779296868,1.3287702013518938,-1.3895011901855412,-4.791064614112479,2.012062233741389,-3.0902829021490064,0.311280521777924,6.161100584658207,18.456353072048103,-35.39808619127208,1.7007817119634654,4,3.230001449584954,2.355001449584954,1.2450008392333913,5.38999938964843,-0.22999954223633523,4,0.05401432154910535,1.335261262731288,63.34000015258789,1.2456206101531573,61.47000122070313,-1.9756046123595854,61.41999816894531,0.05401432154910535
8782,2022-05-02,62.29999923706055,62.34000015258789,60.540000915527344,61.68000030517578,8136500.0,0.01664491641778998,4.142849357769167,-0.41891832679078383,51.148221437913335,56.4562425319602,1.5948986747874727,0.30393158200747905,0.44197751814237307,6.331547449714719,10.115109604540306,1.7999992370605469,1.1110685827608222,-0.4400007247924833,-3.7433009470545358,2.8632994974695762,-2.0916508359235166,1.21164938633855,4.872656134025789,55.5204838531112,2.5170569297626457,1.6516501111310298,5,2.115001678466797,1.5800018310546875,0.047499656677246094,4.369998931884766,-0.8699989318847656,0,0.02038524034215694,-1.0520866654083578,61.27999877929688,1.335261262731288,63.34000015258789,1.2456206101531573,61.47000122070313,0.02038524034215694
8783,2022-05-03,62.02000045776367,62.68000030517578,61.31999969482422,62.65999984741211,4447700.0,-0.004494362483560166,3.0,-1.0322588584191128,47.80725188829528,54.20386358648281,1.4978338098335513,0.6113359986606639,0.6037192361239008,6.481952745674803,9.184246022939748,1.3600006103515625,1.0918385931184318,-0.7174995422363253,-4.023009699033324,2.588010614560673,-2.3702546206348245,0.9352555361621739,4.7546956459891305,46.687709688133275,-3.5664552456284895,1.6527550783985006,5,2.395000457763672,1.8600006103515625,0.012499809265136719,4.649997711181641,-1.3699989318847727,1,0.007739431452652434,4.142849357769167,62.29999923706055,-1.0520866654083578,61.27999877929688,1.335261262731288,63.34000015258789,0.007739431452652434
8784,2022-05-04,64.06999969482422,64.13999938964844,61.2599983215332,61.97999954223633,4747200.0,0.0330538410501402,1.5829611294243227,-3.265628352764466,50.94147285324329,51.95263444976004,-1.0918217022342347,-1.3204950174680121,-1.5141399182579391,4.318074494913503,8.304459625768567,2.8800010681152344,1.2105564730578706,1.2144996643066435,-2.1050343802155,4.534033708828794,-0.4452673579544353,2.874266686567715,2.330614697635056,98.05556320850084,50.957135232635586,1.6597670222610745,5,-1.1149978637695312,-0.18999862670898438,-2.03749942779541,2.5999984741210938,-5.099998474121087,2,-0.0046823667627515775,3.0,62.02000045776367,4.142849357769167,62.29999923706055,-1.0520866654083578,61.27999877929688,-0.0046823667627515775
8785,2022-05-05,61.709999084472656,63.540000915527344,60.91999816894531,62.97000122070313,5940400.0,-0.03683472173548663,1.1833342340251707,-0.6028717915021726,47.62131351868911,51.03852193869634,0.6761573758892823,1.1936394518071864,0.837832520018921,6.537979898112539,7.183560554000421,3.1500015258789062,1.0004421321133066,-1.204500961303708,-4.389211180541949,1.9802092579345327,-2.7968560709228285,0.3878541483154123,4.338978499370697,32.49996291264976,-13.384434027380273,1.592355109619122,5,0.6300010681152344,2.170001983642578,0.5325002670288086,4.319999694824219,-4.379997253417969,3,0.005185540424108348,1.5829611294243227,64.06999969482422,3.0,62.02000045776367,4.142849357769167,62.29999923706055,0.005185540424108348
8786,2022-05-06,60.40999984741211,61.22000122070313,59.02000045776367,61.22000122070313,6099000.0,-0.021066265700004694,4.432091439551201,0.6428571428571449,45.3968288019465,50.040117628177626,1.8054545001675848,2.552024088961687,2.043930830860546,7.7144497570752435,6.340439296178518,2.6899986267089844,0.3903396931542318,-2.4585000991821317,-5.763866312705304,0.8468661143410472,-4.111183205943718,-0.8058169924205458,5.308439136332282,27.148431242675148,-20.425189643790116,1.6526831067615888,5,1.1700000762939453,3.2450008392333984,1.8324995040893555,5.119998931884766,-3.079998016357422,4,0.021850681975804864,1.1833342340251707,61.709999084472656,1.5829611294243227,64.06999969482422,3.0,62.02000045776367,0.021850681975804864
8787,2022-05-09,59.13999938964844,61.11999893188477,58.83000183105469,59.77999877929688,8264800.0,-0.021023017066239547,-2.634931880109003,0.7901213636813198,34.53025000243932,48.417904126034514,2.6923196005635788,3.8276751204876405,3.1359596754051537,8.85531542681062,5.780135009340636,2.2899971008300852,-0.2809623265652377,-3.6075004577636705,-7.272199626372043,0.05719871084470185,-5.43985004206786,-1.7751508734594807,6.042564512017492,5.837998137909631,-34.34098715761713,1.8323495843041866,5,2.345001220703125,4.420001983642578,3.1024999618530273,6.3899993896484375,-1.5099983215332102,0,0.03229624394866715,4.432091439551201,60.40999984741211,1.1833342340251707,61.709999084472656,1.5829611294243227,64.06999969482422,0.03229624394866715
8788,2022-05-10,56.20000076293945,59.90999984741211,55.47000122070313,59.58000183105469,9331900.0,-0.04971252379186841,1.1980206994686768,5.2812567055288735,25.86679502982578,45.400385883055456,5.3797286532069535,6.663542552070602,5.88207605504315,11.645856335147187,6.1483894696249894,4.439998626708977,-0.6074262171416933,-6.264499092102049,-10.949815560313581,-1.5791826238905173,-8.607157326207812,-3.921840857996287,8.347306931665358,8.419835022008137,-24.67172026565393,2.342658234105766,5,3.604999542236328,5.680000305175781,6.042498588562012,9.329998016357422,0.5400009155273438,1,0.09306048881204299,-2.634931880109003,59.13999938964844,4.432091439551201,60.40999984741211,1.1833342340251707,61.709999084472656,0.09306048881204299
8789,2022-05-11,54.9900016784668,56.68000030517578,54.86000061035156,56.41999816894531,8399600.0,-0.021530232527515847,-1.153847542904093,0.42307575106060963,25.43741938266264,41.998925227783616,6.228911534122062,7.648200265475701,6.951058493468949,12.69129770187456,6.933296005519725,1.8199996948242188,-1.0215102181986282,-7.082498168945314,-12.830434285723385,-1.334562052167243,-9.956466227334346,-4.208530110556275,8.46802923926981,1.497708105352442,-26.778754785616574,2.873968058389036,5,4.509998321533203,6.584999084472656,7.252497673034668,10.539997100830078,1.6299972534179759,2,0.10292779913895633,1.1980206994686768,56.20000076293945,-2.634931880109003,59.13999938964844,4.432091439551201,60.40999984741211,0.10292779913895633
8790,2022-05-12,56.0,56.290000915527344,54.4900016784668,54.61999893188477,8510600.0,0.018366944730039858,-1.1951269436981729,-0.9650380803755969,33.283509749621274,40.225895851626284,4.546336157912528,6.357723325410461,5.737304112673627,11.512162272406584,7.801196330876148,1.7999992370605469,-1.19726549134392,-5.687499809265134,-11.981961036850507,0.606961418320239,-8.83473042305782,-2.5402691954724474,6.254306674702704,22.436826511751,-7.832387668186907,3.1472306137926847,5,3.315000534057617,5.39000129699707,6.242499351501465,9.529998779296875,1.4900016784667969,3,0.0530357360839846,-1.153847542904093,54.9900016784668,1.1980206994686768,56.20000076293945,-2.634931880109003,59.13999938964844,0.0530357360839846
8791,2022-05-13,57.18999862670898,57.56999969482422,56.06999969482422,56.72000122070313,8036400.0,0.02124997547694596,1.4390252979651839,0.3405775668331594,34.936828570120426,38.42462997742707,3.0342416981517673,4.9887523134578515,4.366393971872135,10.182818510229843,8.685527713987087,1.5699996948242188,-1.446468103703772,-4.221501159667973,-10.804647776647663,2.3616454573117167,-7.513074468157818,-0.9299278511781282,3.8220192485959785,40.723952741462234,10.014399450387394,3.2915733084898444,5,2.12500190734864,4.200002670288093,5.252500534057624,8.340000152587898,-0.11999893188475852,4,0.0024480365047661046,-1.1951269436981729,56.0,-1.153847542904093,54.9900016784668,1.1980206994686768,56.20000076293945,0.0024480365047661046
8792,2022-05-16,56.11999893188477,56.849998474121094,55.56000137329102,56.63999938964844,7952300.0,-0.018709559722291935,1.744678692449714,-1.106390059006406,36.53455238260644,37.1721078101283,3.503890188804178,5.8615199367098825,5.341512810002193,11.079650300063882,9.442017559966615,1.6299972534179545,-1.9650649974268077,-4.975500869750967,-11.946111258783084,1.9951095192811508,-8.460806064267025,-1.490195675234908,3.84849635192608,30.073760222969963,-4.074498616432155,3.4853051945160587,5,3.1950016021728445,5.270002365112298,5.880001068115227,9.409999847412102,1.1800003051757741,0,0.021560992911609844,1.4390252979651839,57.18999862670898,-1.1951269436981729,56.0,-1.153847542904093,54.9900016784668,0.021560992911609844
8793,2022-05-17,56.18999862670898,56.209999084472656,53.68999862670898,55.84000015258789,13982300.0,0.0012473217419188831,11.923099495285454,-0.6730733961779657,36.59897351689062,35.578496772755784,2.8160767116949827,5.337442768727755,5.311211041638337,10.837047811988562,9.763638581410513,2.520000457763679,-2.2260930608692675,-4.4435010910034265,-11.429304127246333,2.542301945239487,-7.93640260912489,-0.9505995728819698,2.9019376802468244,64.43297195313417,26.07960987476025,3.4929015181214567,5,2.425001144409187,4.800001144409187,5.577501296997077,9.340000152587898,4.05000305175782,1,0.02562737990033992,1.744678692449714,56.11999893188477,1.4390252979651839,57.18999862670898,-1.1951269436981729,56.0,0.02562737990033992
8794,2022-05-18,60.18999862670898,63.040000915527344,59.0099983215332,61.45000076293945,26649700.0,0.07118704569782053,-1.2265190808483375,-3.600021798365216,42.785152628122624,35.04114556269285,-2.0027964835503838,0.8626512004169697,1.34437053361642,6.689944313134227,8.839009565469677,6.8500022888183665,-2.5413983294284748,-0.1140010833740277,-6.472628818377963,6.244626651629908,-3.2933149508759954,3.06531278412794,-6.5,69.5186995598207,32.04821533534725,3.1793138675019668,5,-1.8249988555908132,0.8000011444091868,1.2200002670288157,5.340000152587898,-0.37999725341795454,2,-0.05731844204946146,11.923099495285454,56.18999862670898,1.744678692449714,56.11999893188477,1.4390252979651839,57.18999862670898,-0.05731844204946146
8795,2022-05-19,61.40999984741211,62.9000015258789,59.0,59.61999893188477,13905700.0,0.020269168442242913,-1.5742594700212469,-1.420633238672474,50.30967390417381,35.5870172407181,-3.6540949291867406,-0.7527196699326311,0.1340259207227632,5.3198181424557305,7.560438329152763,3.900001525878899,-2.755760125310097,1.3325002670288058,-4.48010599748801,7.145106531545622,-1.5738028652296023,4.238803399287214,-7.720001220703132,82.56683776361695,40.92766464592874,2.906303132258409,5,-3.0450000762939453,-0.4200000762939453,0.06999969482421875,4.119998931884766,-3.9300003051757812,3,-0.07800034078210782,-1.2265190808483375,60.18999862670898,11.923099495285454,56.18999862670898,1.744678692449714,56.11999893188477,-0.07800034078210782
8796,2022-05-20,57.86999893188477,59.849998474121094,55.72000122070313,58.61000061035156,15719000.0,-0.057645349687727054,1.5652177518620314,-0.41340854747483985,40.57847439333157,36.25904217303946,-0.5724864664860192,2.5361169403181734,3.6150227906468615,8.67992091406925,7.728988730426919,5.689998626708977,-3.324661485063764,-1.9655006408691307,-7.719347599944051,3.7883463182057895,-4.842424120406591,0.9114228386683294,-3.9930002593994303,44.70587467315,4.623377622341145,2.8769234795374596,5,0.49500083923339133,3.1200008392333913,3.8750009536743093,7.659999847412102,-0.7799987792968821,4,-0.006566394685184718,-1.5742594700212469,61.40999984741211,-1.2265190808483375,60.18999862670898,11.923099495285454,56.18999862670898,-0.006566394685184718
8797,2022-05-23,60.31000137329102,61.11999893188477,57.75,58.11000061035156,9251700.0,0.042163512812195325,-1.3082168784562553,-2.972967260692765,46.66926527766303,38.570427756132496,-3.161540474209083,-0.1543772841928046,1.1631402862333928,6.06136509082372,8.063983969345342,3.3699989318847727,-3.6202417152963164,0.6285017013549847,-4.884610879364892,6.141614282074869,-2.128054589004954,3.3850579917149233,-6.249742655944843,70.80215108074232,30.251657524058487,2.7565562903599417,5,-1.9450016021728587,0.6799983978271413,1.5224981307983327,5.219997406005852,-4.460002899169929,0,-0.05372246069789799,1.5652177518620314,57.86999893188477,-1.5742594700212469,61.40999984741211,-1.2265190808483375,60.18999862670898,-0.05372246069789799
8798,2022-05-24,59.68000030517578,59.86999893188477,58.47999954223633,59.20000076293945,6998800.0,-0.010446046323491665,2.2325687646100865,0.21818153444410274,40.94845486670424,40.29387614324822,-2.219380425486648,0.3568812210221708,1.7794985183595387,6.506218946886975,8.417082767237252,1.8300018310546946,-3.7963456306070924,0.08550052642821981,-5.366678075354216,5.537679128210648,-2.640588774462998,2.8115898273194375,-5.440146743865981,54.09835040393055,19.96173179680443,2.7260893008912155,5,-1.3150005340576172,1.3099994659423828,2.152499198913574,5.849998474121094,-3.6399993896484375,1,-0.039879374261813205,-1.3082168784562553,60.31000137329102,1.5652177518620314,57.86999893188477,-1.5742594700212469,61.40999984741211,-0.039879374261813205
8799,2022-05-25,61.22000122070313,61.77000045776367,59.0,59.45000076293945,6851700.0,0.025804304752890417,-1.0749051684109012,3.687504470352636,48.95433662529385,42.03507912943406,-3.109743109408207,-1.2678106943863625,0.22831656403656808,4.781919020183132,8.628939493457247,2.770000457763672,-3.584135968700906,1.6380014419555735,-3.797192234567639,7.073195118478779,-1.0795953963060327,4.35559828021718,-6.804144712308982,76.6016680533464,40.51238814697284,2.717596838261603,5,-2.855001449584968,-0.23000144958496804,1.2074975967407156,3.7949981689453054,-3.6399993896484446,2,-0.016007832778430653,2.2325687646100865,59.68000030517578,-1.3082168784562553,60.31000137329102,1.5652177518620314,57.86999893188477,-0.016007832778430653
8800,2022-05-26,64.11000061035156,64.30000305175781,61.84000015258789,62.83000183105469,10821900.0,0.047206784253887024,1.9638523761375126,0.7231629651181557,57.39408612159188,44.53032996848644,-5.284030949085775,-4.318581745753249,-2.6659474332647974,1.7284625519238546,9.203638682267751,3.0800018310546804,-2.7845970333433385,4.4895008087158175,-1.0673233243419844,10.04632494177362,1.7110887421869165,7.267912875244718,-9.521661213814753,97.7855198035209,58.06339331918053,2.778412066528899,5,-5.114999771118164,-3.1200008392333984,-0.7825002670288086,0.904998779296875,-6.13999938964843,3,-0.06707220708349582,-1.0749051684109012,61.22000122070313,2.2325687646100865,59.68000030517578,-1.3082168784562553,60.31000137329102,-0.06707220708349582
8801,2022-05-27,64.58999633789061,64.83999633789061,63.36999893188477,63.77999877929688,6524400.0,0.0074870647788067846,1.2442750314494873,0.6328111961471354,61.24638445983687,47.276089088178715,-5.144999841582887,-4.7831192284274096,-3.1353690765040483,1.06745991419902,10.126223164451496,1.469997406005838,-1.791938436154389,4.8039966583251825,-1.1443078925501453,10.752301209200517,1.829844382887515,7.77814893376285,-9.613190395144962,96.47390508985258,50.298361783130034,2.9741522754376666,5,-5.32499885559082,-5.059995651245103,-0.4799957275390483,0.4250030517578267,-5.099994659423814,4,-0.11007891622194321,1.9638523761375126,64.11000061035156,-1.0749051684109012,61.22000122070313,2.2325687646100865,59.68000030517578,-0.11007891622194321
8802,2022-05-31,63.56999969482422,64.23999786376953,62.63000106811523,64.23999786376953,7561200.0,-0.01579186717600145,3.8059737183721087,-0.8271607263959226,66.51725907341648,50.600343038903816,-3.304599787101047,-3.8610573613051358,-2.1225579452713674,1.9239089226757358,10.863372934455825,1.9599952697753835,-1.092706114481146,3.7204999923706055,-2.366308361068164,9.807308345809375,0.6770958156512208,6.76390416908999,-8.00140232836987,80.03148926216178,27.878833730585505,3.043404176719383,5,-3.2900009155273438,-4.305002212524428,0.7625007629394531,1.4449996948242188,-4.6300010681152415,1,-0.10193486822942244,1.2442750314494873,64.58999633789061,1.9638523761375126,64.11000061035156,-1.0749051684109012,61.22000122070313,-0.10193486822942244
8803,2022-06-01,62.5,64.43000030517578,62.2599983215332,64.36000061035156,4158800.0,-0.016831834197906015,1.1700019836425781,2.776127900885923,66.9373031890155,53.28391532344747,-1.3917554211953131,-2.9020427453300215,-1.0255805146966281,2.8172094306806628,11.743259579111651,2.170001983642578,-0.4857897522841057,2.626500320434573,-3.4999982759571537,8.752998916826293,-0.4367489777612903,5.689749618630437,-6.375118695259474,59.931544430799924,1.3147284840849878,3.063249298195861,6,-2.220001220703125,-3.2350025177002095,1.7075004577636719,2.5149993896484375,-4.099998474121101,2,-0.10640002441406249,3.8059737183721087,63.56999969482422,1.2442750314494873,64.58999633789061,1.9638523761375126,64.11000061035156,-0.10640002441406249
8804,2022-06-02,63.77000045776367,63.88999938964844,62.68000030517578,62.93999862670898,3436900.0,0.02032000732421868,1.261681176780965,-0.4462373971467753,67.32055656152696,55.17401339648671,-2.3473803581164177,-4.422410028346505,-2.257802787239001,1.3935051472135598,12.11081663691697,1.3899993896484375,0.23328988525595662,3.9115007400512667,-2.1730618650714035,9.996063345173944,0.8692194374899316,6.953782042612602,-7.122212251034142,64.33342531004021,1.0929883296649479,3.042281302561338,6,-3.490001678466797,-4.505002975463881,0.4375,1.0499992370605469,-4.790000915527344,3,-0.12121686508934693,1.1700019836425781,62.5,3.8059737183721087,63.56999969482422,1.2442750314494873,64.58999633789061,-0.12121686508934693
8805,2022-06-03,62.02999877929688,63.86999893188477,61.90999984741211,63.599998474121094,4894200.0,-0.027285583596933338,-1.1657477659753914,-1.891561724423176,60.5308969734577,57.39094923872294,-0.5701392847115869,-2.8008042665172397,-0.4462703717310532,2.9983024448447892,12.552513567076707,1.9599990844726634,0.969596118934561,2.1554990768432702,-3.9512060082679668,8.262204161954507,-0.8978534657123447,5.208851619398885,-4.89067808469769,4.095531591069433,-59.43221864496812,3.053352542555617,6,-0.7350006103515767,-2.7650012969970916,2.042501449584954,2.275001525878899,-2.9499969482421946,4,-0.07173943311002329,1.261681176780965,63.77000045776367,1.1700019836425781,62.5,3.8059737183721087,63.56999969482422,-0.07173943311002329
8806,2022-06-06,61.72999954223633,62.540000915527344,61.38000106811523,62.41999816894531,3905100.0,-0.004836357294282001,1.494612276707905,0.4394896565799916,62.629448090057785,59.16430288454458,0.3743490866888166,-2.526371911178636,-0.09577198449932212,3.1325166832698415,12.976134823029772,1.1599998474121165,1.3113832569450565,1.7894998550415053,-4.369879343409082,7.948879053492092,-1.2901897441837846,4.869189454266795,-4.128638309039651,11.475362677743256,-53.95905450867186,3.079689599225292,6,-0.07000160217285867,-2.4650020599365376,2.342500686645508,1.7849998474121094,-2.979999542236328,0,-0.060910389590405956,-1.1657477659753914,62.02999877929688,1.261681176780965,63.77000045776367,1.1700019836425781,62.5,-0.060910389590405956
8807,2022-06-07,61.04999923706055,61.27999877929688,59.27000045776367,59.90999984741211,6706100.0,-0.011015718616853687,1.5125002980234947,-1.6521763167642458,60.64855537980981,61.35320294155631,1.3078962046037574,-1.7875932498262088,0.588536687878431,3.653868385045101,13.320286388597777,2.4599990844726562,1.3547730346485594,1.0139995574951186,-5.152344681967435,7.180343796957672,-2.0691725622361616,4.097171677226399,-3.014319897582233,34.496101394064894,-29.78172910891358,3.083172119731277,6,0.8699989318847585,-1.7850017547607564,3.022500991821289,2.4650001525878906,-0.48999786376952414,1,-0.025552785881883366,1.494612276707905,61.72999954223633,-1.1657477659753914,62.02999877929688,1.261681176780965,63.77000045776367,-0.025552785881883366
8808,2022-06-08,61.43000030517578,62.38000106811523,60.52000045776367,61.09000015258789,4250000.0,0.006224423797937639,-1.5135151157425808,0.2982459075638126,53.22917090935825,61.828184528674576,1.3435240217522448,-1.850565575074718,0.19445956731000535,3.128591536952314,12.359340979851021,1.8600006103515554,1.9812033334832932,1.1325006484985352,-4.787559119569835,7.052560416566905,-1.8275292355356498,4.09253053253272,-2.986061945792727,46.75325425953984,-16.165104535209245,2.960029884034185,6,0.6249980926513601,-2.1650028228759908,2.717500686645508,1.9499969482421804,-0.9399986267089844,2,-0.04053396819301347,1.5125002980234947,61.04999923706055,1.494612276707905,61.72999954223633,-1.1657477659753914,62.02999877929688,-0.04053396819301347
8809,2022-06-09,60.6500015258789,61.65999984741211,60.6500015258789,61.16999816894531,3852300.0,-0.012697359196190083,-2.8846340067783887,-1.529401204995028,47.97441793835113,60.78155473053672,2.2732186466175506,-0.658556861818731,0.876558903448462,3.780137040556191,11.155492502295104,1.0099983215332102,2.274014462366644,0.06950187683104758,-5.297585037405035,5.43658879106713,-2.614041580286994,2.753045333949089,-1.8222996877853888,30.000033171291374,-29.175772430897222,2.683543457118043,6,1.4049968719482422,-1.3850040435791087,3.49749946594239,2.454998016357429,2.0,3,-0.03709810294134852,-1.5135151157425808,61.43000030517578,1.5125002980234947,61.04999923706055,1.494612276707905,61.72999954223633,-0.03709810294134852
8810,2022-06-10,58.97000122070313,60.29999923706055,58.7599983215332,59.38999938964844,4862700.0,-0.027699921894625557,-2.666651529050599,0.8076940006161996,53.254445082233836,59.893561466358605,3.5173180933382895,1.323198066098648,2.511589059731115,5.3568562411957075,9.970853033520436,1.890003204345696,2.765020254547082,-1.7589984893798771,-6.743149940757995,3.2251529619982406,-4.2510742150689325,0.7330772363091782,5.869995117187479,5.5556284406680625,-53.159922072855196,2.4920757256890576,6,2.62499809265136,0.29499626159665837,4.447500228881829,4.134998321533196,4.069999694824212,4,0.0001695492848265978,-2.8846340067783887,60.6500015258789,-1.5135151157425808,61.43000030517578,1.5125002980234947,61.04999923706055,0.0001695492848265978
8811,2022-06-13,57.33000183105469,58.08000183105469,57.02999877929688,57.290000915527344,7137400.0,-0.027810740303540582,-2.749976158363035,-0.09524069028156383,40.74533996664387,57.03001489893943,4.491517990917181,3.134954689524136,4.132411966171965,6.889376363543988,9.553606423571097,1.94000244140625,2.875457101715199,-3.4059980392456026,-8.369571982907772,1.5575759044165594,-5.887785011076687,-0.9242110674145181,7.388394546508778,5.60753127872151,-49.448464252584074,2.481786971831082,6,3.3999977111816406,1.934995651245103,5.779998779296875,5.774997711181641,6.409999847412109,0,0.03052502955009606,-2.666651529050599,58.97000122070313,-2.8846340067783887,60.6500015258789,-1.5135151157425808,61.43000030517578,0.03052502955009606
8812,2022-06-14,57.33000183105469,58.31999969482422,57.16999816894531,57.36999893188477,5863800.0,0.0,-5.38881883589586,-0.9999046347512743,42.40465595460432,54.304165206227076,3.9261681648631637,3.404819885733062,4.10284642858722,6.79964718585957,8.903798072045813,1.1500015258789062,2.490392747932951,-3.4664981842040987,-8.218145378411734,1.2851490100035363,-5.842321781307916,-1.0906745871002812,7.080858642578107,5.60753127872151,-47.521930880032485,2.3758235971038175,6,3.1299972534179688,1.934995651245103,5.287498474121094,5.774997711181641,6.429996490478516,1,0.024768849181793007,-2.749976158363035,57.33000183105469,-2.666651529050599,58.97000122070313,-2.8846340067783887,60.6500015258789,0.024768849181793007
8813,2022-06-15,57.63000106811523,58.18999862670898,56.84000015258789,57.54999923706055,7151900.0,0.0052328489007309464,1.2500031789224872,-2.0001907486880697,37.385796933067354,50.9780808030649,3.1991349915732528,3.3921507680071343,3.738117337214085,6.408676618230125,7.654633957989447,1.3499984741210866,1.9217469613840024,-3.238499069213873,-7.732925974066227,1.2559278356384738,-5.485712521640046,-0.9912856167876996,6.485624937744127,16.390061525847198,-32.375307179113676,2.2472134524261738,6,2.724998474121101,1.6349964141845632,4.892499923706062,5.474998474121101,5.6599998474121165,2,0.0508415799214148,-5.38881883589586,57.33000183105469,-2.749976158363035,57.33000183105469,-2.666651529050599,58.97000122070313,0.0508415799214148
8814,2022-06-16,56.7400016784668,56.97999954223633,55.959999084472656,56.52999877929688,9118900.0,-0.015443334602692538,1.9565289502927372,2.6249761586879186,19.869158604487254,46.460109873179285,3.338096090420386,4.227161494398672,4.563316083782283,7.176058401769424,8.06220938016424,1.670001983642571,1.2353491197328168,-3.955998611450198,-8.810479102757796,0.8984818798574068,-6.383238857104004,-1.5287583657963921,6.93908677619627,17.972409367982035,-23.57635984016036,2.4272402456538025,6,2.509998321533203,2.5249958038329936,4.102499008178711,5.1399993896484375,3.9199981689453125,3,0.06609093917991804,1.2500031789224872,57.63000106811523,-5.38881883589586,57.33000183105469,-2.749976158363035,57.33000183105469,0.06609093917991804
8815,2022-06-17,56.61999893188477,57.36000061035156,56.02000045776367,56.459999084472656,12330100.0,-0.002114958460206817,-1.5769305539762828,0.7618935169207331,16.427977577162437,41.32661314952425,2.916710387264743,4.184448636028314,4.653828452734736,7.1775683666296075,8.434355284346498,1.3400001525878906,0.5652037167262876,-3.836501312255855,-9.005135362825222,1.3321327383135113,-6.420818337540538,-1.252184286971172,6.441562373163059,27.966087996638194,-6.360935046105553,2.5843170252846845,6,2.5500011444091726,2.6449985504150177,3.917501449584954,4.95500183105468,4.180000305175774,4,0.10649951797505985,1.9565289502927372,56.7400016784668,1.2500031789224872,57.63000106811523,-5.38881883589586,57.33000183105469,0.10649951797505985
8816,2022-06-21,57.4900016784668,58.27999877929688,57.02999877929688,57.77000045776367,6140000.0,0.015365643994954103,-1.0833253860777043,-1.7499940395297604,24.061453054018557,37.261379557769665,1.5444271366569424,3.4620172048106497,3.738046373485645,6.186222726504965,8.659339016549989,1.6599998474121094,-0.2524636260242019,-2.9474987030029283,-8.158784029101781,2.2637866230959247,-5.553141366052351,-0.34185603995350533,5.00343464893502,64.83060162286232,34.78599495676085,2.6056426630494256,6,1.6799983978271484,1.7749958038329936,2.862499237060547,3.8999996185302734,3.6999969482421804,1,0.09653851235038902,-1.5769305539762828,56.61999893188477,1.9565289502927372,56.7400016784668,1.2500031789224872,57.63000106811523,0.09653851235038902
8817,2022-06-22,57.06999969482422,57.7400016784668,56.72999954223633,56.90999984741211,6373500.0,-0.007305652659249984,-2.8846201811979606,-0.5714305177111717,25.47426959105914,34.17750163351421,1.4980285776222786,3.8228397005641668,4.0990299869514,6.472904642983536,9.344888971822472,1.0100021362304688,-0.8242103790159447,-3.205500602722168,-8.63053078738156,2.2195295819372234,-5.918015695051864,-0.4929855103924723,4.900761653143263,47.84486018803815,20.68927161996925,2.7125150923296957,6,1.739999771118164,2.1949977874755717,3.282501220703125,4.320001602172852,4.090000152587891,2,0.11687404975135296,-1.0833253860777043,57.4900016784668,-1.5769305539762828,56.61999893188477,1.9565289502927372,56.7400016784668,0.11687404975135296
8818,2022-06-23,57.29999923706055,57.77999877929688,56.349998474121094,57.38000106811523,4435500.0,0.004030130426953216,2.2500108372419287,-0.5000119209402794,17.746774243849814,30.8188745563474,0.6935093491154092,3.5894259975938,3.8017965066364496,6.0814668840063035,10.116641516398836,1.4300003051757884,-1.4630419210180108,-2.8565010070800767,-8.438667921970065,2.725665907809912,-5.6475844645250675,-0.06541754963508595,4.189901129827348,57.758634864364296,33.847346734361594,2.791083457444994,6,0.8299999237060547,1.9649982452392436,3.052501678466797,4.090002059936523,5.350002288818352,3,0.11273995061930919,-2.8846201811979606,57.06999969482422,-1.0833253860777043,57.4900016784668,-1.5769305539762828,56.61999893188477,0.11273995061930919
8819,2022-06-24,60.2400016784668,60.31000137329102,57.58000183105469,57.81999969482422,7373800.0,0.05130894381416873,1.1328109982431478,-30.249332443260364,42.03029404401467,29.571746663211933,-2.582326979015761,0.6031645836288391,0.7960661714108852,2.9860625628765405,10.190549896822922,3.010002136230476,-1.9747398616736547,0.13250141143798544,-5.427519578096138,5.692522400972109,-2.6475090833290764,2.9125119062050473,0.8075065858278805,98.36830583017205,68.97825857497233,2.780010494767061,6,-2.105001449584961,0.039997100830078125,-0.4375019073486328,0.7499980926513672,1.3999977111816406,4,0.0506307960172383,2.2500108372419287,57.29999923706055,-2.8846201811979606,57.06999969482422,-1.0833253860777043,57.4900016784668,0.0506307960172383
8820,2022-06-27,59.81000137329102,60.9000015258789,59.52000045776367,60.7400016784668,5093800.0,-0.007138119076936844,1.2080017089843886,-0.38429733176331576,41.54930996340446,29.661076662851997,-2.2581059872379186,0.7320341135024293,1.1259398179439088,3.2433301242792467,9.63348130371239,1.3800010681152273,-2.334348005548158,-0.0824989318847571,-5.313674820441356,5.148676956671849,-2.6980868761630603,2.533089012393546,-3.8500022888183665,76.04396875806982,42.55421873570705,2.615587944278302,6,-1.3800010681152415,0.46999740600585227,-0.13250160217285867,1.1799983978271413,3.4099998474121094,0,0.014211644450833782,1.1328109982431478,60.2400016784668,2.2500108372419287,57.29999923706055,-2.8846201811979606,57.06999969482422,0.014211644450833782
8821,2022-06-28,57.47999954223633,60.59000015258789,57.43999862670898,60.13000106811523,5850400.0,-0.038956725924691016,-1.307690587909793,2.8494630712815057,36.27979625250987,28.980536695952615,0.10662316227200108,2.637276030882248,3.3585913667072447,5.397591520385049,9.027558078752751,3.1500015258789134,-2.599385777211282,-2.0570009231567354,-6.895678294046817,2.7816764477333464,-4.476339608601776,0.3623377622883055,-1.4212004089355474,24.83517165287791,-8.1750284785779,2.41933868544504,6,0.9500007629394531,2.799999237060547,2.197500228881836,3.510000228881836,5.799999237060554,1,0.05775921574920484,1.2080017089843886,59.81000137329102,1.1328109982431478,60.2400016784668,2.2500108372419287,57.29999923706055,0.05775921574920484
8822,2022-06-29,57.09000015258789,57.52999877929688,56.7400016784668,57.33000183105469,3741100.0,-0.00678495812029134,1.4687580094294874,0.09056661897098264,33.33334309957728,28.53026404778705,0.5129391387701645,2.652936205404174,3.6534057486029496,5.643245585708961,8.747411745525133,0.7899971008300852,-2.889230051243551,-2.123000335693362,-6.684486747768304,2.4384860763815794,-4.403743541730833,0.1577428703441086,-0.9343769714355474,16.263762244750836,-14.38806756496913,2.2807432060374726,6,1.3400001525878906,3.309997558593743,2.5874996185302734,3.8999996185302734,5.729999542236328,2,0.07181640327838101,-1.307690587909793,57.47999954223633,1.2080017089843886,59.81000137329102,1.1328109982431478,60.2400016784668,0.07181640327838101
8823,2022-06-30,55.849998474121094,56.66999816894531,55.54999923706055,56.06999969482422,5708300.0,-0.02172012042656457,-1.731705728560928,0.9166653421282683,32.19584888830528,29.899896301544608,1.6471051048968732,3.5512674350668334,4.68545954461549,6.7402852281816905,8.732306688115955,1.5400009155273438,-2.8450675371590535,-3.0305019378662124,-7.5524552328212025,1.4914513570887777,-5.291478585343704,-0.7695252903887209,5.050003051757805,5.607459975999511,-24.0888548035241,2.260976647477494,6,2.375001907348633,4.344999313354485,3.8275012969970703,5.14000129699707,7.8300018310546875,3,0.09507612387404962,1.4687580094294874,57.09000015258789,-1.307690587909793,57.47999954223633,1.2080017089843886,59.81000137329102,0.09507612387404962
8824,2022-07-01,56.040000915527344,56.11999893188477,54.54999923706055,55.599998474121094,5391800.0,0.0034020133679018016,4.233345625166793,-2.0,37.781496670495095,32.27250953413713,1.505706472732136,2.9012062828023204,4.241908486566999,6.404259840837625,8.83094773163054,1.5699996948242259,-2.8366736204860103,-2.4539995193481445,-6.514123309369879,1.6061242706735896,-4.484061414359012,-0.42393762433727744,4.7530005645751885,23.46458490401687,-8.901795518700059,2.0300618950108653,7,1.6849994659423828,3.654996871948235,3.6374988555908203,4.94999885559082,6.659999847412109,4,0.11795147220492064,-1.731705728560928,55.849998474121094,1.4687580094294874,57.09000015258789,-1.307690587909793,57.47999954223633,0.11795147220492064
8825,2022-07-05,57.58000183105469,58.31000137329102,55.33000183105469,55.43999862670898,8365000.0,0.02748038705153988,-1.5254267698360546,4.8636166597309085,51.051302321283735,35.271381674944365,0.12985876979809063,1.0653502521827392,2.488106012028439,4.708304300327335,8.900863688125579,2.9799995422363352,-2.736419816987109,-0.6914987564086914,-4.40899254058202,3.025995027764637,-2.5502456484953555,1.1672481356779727,2.9632795593261676,50.165598256860456,13.818959246473469,1.858746892086663,7,0.14499855041503906,2.1149959564208913,2.0974979400634766,3.4099979400634766,5.449996948242195,1,0.07051054931373879,4.233345625166793,56.040000915527344,-1.731705728560928,55.849998474121094,1.4687580094294874,57.09000015258789,0.07051054931373879
8826,2022-07-06,57.97000122070313,58.66999816894531,57.06999969482422,57.86000061035156,5698600.0,0.006773174318277064,1.119210986368092,0.05140207740259037,52.605857728108106,38.28600257906092,-0.2066207055997964,0.3997115301815555,1.9885573587259913,4.146588687273173,9.128616156227592,1.5999984741210938,-2.313052089773876,-0.1134994506835838,-3.4559431721194827,3.228944270752315,-1.7847213114015332,1.5577224100343656,2.333548883544914,83.00977840491927,41.00786411028572,1.6712218607179494,7,-0.24500083923340554,1.7249965667724467,2.022499084472649,3.019998550415032,6.440002441406257,2,0.0905640829644323,-1.5254267698360546,57.58000183105469,4.233345625166793,56.040000915527344,-1.731705728560928,55.849998474121094,0.0905640829644323
8827,2022-07-07,59.4900016784668,59.959999084472656,58.04999923706055,58.18999862670898,6823900.0,0.026220466202454107,-1.4177185239553054,11.818143986682614,56.888883363078556,42.63512581453078,-1.505570526294136,-1.3103338772981772,0.3524897107398317,2.4752202002749897,9.287530979842733,1.9899978637695241,-1.7788102689504939,1.4845008850097656,-1.6316073277832501,4.600609097802781,-0.0735532213867387,3.04255499140627,0.5834063910937459,91.31243217630248,44.1676539132346,1.558054106396507,7,-1.7650012969970703,-1.9073486328125e-06,-0.09250259399414773,1.4999980926513672,5.979999542236314,3,0.06370813571857625,1.119210986368092,57.97000122070313,-1.5254267698360546,57.58000183105469,4.233345625166793,56.040000915527344,0.06370813571857625
8828,2022-07-08,58.93999862670898,59.77999877929688,58.88000106811523,59.38000106811523,5960500.0,-0.009245302340559536,-2.214291553133566,-0.3384626219233053,58.358639001455124,44.449386365357505,-0.7805524319283208,-1.008127452365862,0.8411501786489808,2.900096571258537,9.754855649552155,0.8999977111816548,-1.4136281541238063,1.058997917175283,-1.6539031614866389,3.771898995837205,-0.29745262215567436,2.4154484565062404,1.020000457763679,81.1460168847953,29.059008632336187,1.3564505393309603,7,-1.2149982452392507,0.5500011444091868,0.8324995040893555,2.050001144409187,6.430004119873054,4,0.06582967693448505,-1.4177185239553054,59.4900016784668,1.119210986368092,57.97000122070313,-1.5254267698360546,57.58000183105469,0.06582967693448505
8829,2022-07-11,58.4000015258789,59.06999969482422,58.13000106811523,58.65999984741211,4086300.0,-0.009161810543127036,-1.3499988079059437,0.5909019975031372,56.553758666980855,46.11654733242154,-0.5911758613489582,-0.6802123705252328,1.31065313650803,3.3218932847142852,10.323943341284775,0.9399986267089915,-1.0494706859921905,0.6315008163452092,-1.7662206710946222,3.0292223037850405,-0.567359927374703,1.8303615600651213,1.559997558593757,66.30672820718993,10.707223007882043,1.1988607437199141,7,-0.8300018310546804,0.819997787475593,1.3724966049194336,2.589998245239265,8.249999999999993,0,0.09041093563939628,-2.214291553133566,58.93999862670898,-1.4177185239553054,59.4900016784668,1.119210986368092,57.97000122070313,0.09041093563939628
8830,2022-07-12,58.97999954223633,59.59000015258789,58.27000045776367,58.31999969482422,5367300.0,0.009931472623342597,-2.473691079109969,-2.538477339084691,55.60570694417973,48.26387074260708,-1.4542176423526385,-1.3274837117965461,0.6051622902634648,2.6114970892608795,10.272020730483392,1.3199996948242188,-0.6005290928337388,1.2109989166259751,-1.187781278600383,3.6097791118523332,0.011608819012799643,2.4103890142391506,0.799999237060554,66.08997407589268,11.176554733272297,1.1993900976131773,7,-1.7250003814697266,0.22999954223632812,0.7924985885620046,2.010000228881836,9.560001373291016,1,0.06307224906027997,-1.3499988079059437,58.4000015258789,-2.214291553133566,58.93999862670898,-1.4177185239553054,59.4900016784668,0.06307224906027997
8831,2022-07-13,59.08000183105469,59.43999862670898,57.7599983215332,58.02999877929688,5630600.0,0.0016955288164548499,-1.1132026582855408,1.590914082593984,57.748653680430344,50.97668302936854,-1.4565650830122507,-1.359352927683581,0.44465197832632697,2.4089355125402676,9.738957056062333,1.6800003051757741,-0.6536392279084353,1.223501205444336,-1.2347855209205463,3.681787931809218,-0.005642157738101616,2.4526445686267735,0.5099983215332031,60.0001387162161,4.019402438627502,1.2291433631824404,7,-1.825002670288086,-0.5350017547607422,1.1999959945678569,1.9099979400634766,8.930000305175781,2,0.06685844322648493,-2.473691079109969,58.97999954223633,-1.3499988079059437,58.4000015258789,-2.214291553133566,58.93999862670898,0.06685844322648493
8832,2022-07-14,58.75,58.9900016784668,57.9900016784668,58.02999877929688,4195900.0,-0.00558567740059257,-1.500014305196601,0.685713455306408,55.547052514064305,53.57126121000843,-0.9681395820986154,-0.9670974094929079,0.6761808975150387,2.6642345109040804,9.27578849260621,1.0900001525878906,-0.688412994466546,0.8224994659423857,-1.6537198572759308,3.298718789160702,-0.4156101956667726,2.060609127551544,0.8400001525878906,49.00997297608621,-6.467206111246391,1.2381096616091583,7,-1.4950008392333984,-0.2849998474121094,1.7124977111816264,2.239999771118164,7.650001525878892,3,0.09634048786569172,-1.1132026582855408,59.08000183105469,-2.473691079109969,58.97999954223633,-1.3499988079059437,58.4000015258789,0.09634048786569172
8833,2022-07-15,60.56000137329102,60.58000183105469,59.38999938964844,59.56000137329102,7248800.0,0.030808534013464284,1.288464218904774,1.3888865341414964,51.34003109263191,55.0777650346903,-2.279477359155301,-2.683942776615716,-1.2042647331150036,0.7736491173481355,8.748561799520296,1.8300018310546875,-0.39934340914546596,2.4860008239746136,-0.24925456855190475,5.221256216501132,1.118373127711351,3.8536285202378764,-6.010002136230476,99.29076479174104,47.20501145494719,1.3676276962632596,7,-2.6049995422363352,-2.095001220703132,0.03249645233152165,0.42999839782714133,3.8299980163574148,4,0.08107661387170251,-1.500014305196601,58.75,-1.1132026582855408,59.08000183105469,-2.473691079109969,58.97999954223633,0.08107661387170251
8834,2022-07-18,60.4900016784668,61.7400016784668,60.45000076293945,61.0099983215332,7520700.0,-0.0011558734021941408,-3.3000139872588785,-0.5199966430664062,52.936095637478836,55.28718651426753,-1.6895352124442837,-2.4438976921665443,-1.273062819841968,0.7762101004214017,8.071145247126212,1.2900009155273438,-0.01118098801258327,2.228501129150388,-0.632933485818242,5.089935744119018,0.7977838216660729,3.6592184366347027,-5.819402389526367,68.59299131438254,18.730705103114758,1.4307173074843147,7,-1.085000991821289,-2.345001220703125,0.16999626159666548,0.4999980926513672,3.3999977111816406,0,0.08067450707068535,1.288464218904774,60.56000137329102,-1.500014305196601,58.75,-1.1132026582855408,59.08000183105469,0.08067450707068535
8835,2022-07-19,62.6500015258789,62.7599983215332,60.9900016784668,61.29999923706055,5848000.0,0.0357083780373082,1.2547787105317507,-2.59617500770279,72.65555914030614,57.51493111562286,-3.4137126540308174,-4.352117424141149,-3.47354125797289,-1.3954431571373718,7.666172539030589,2.2699966430664062,0.5900401899631476,4.087000846862786,0.7265981466261806,7.447403547099391,2.4067994967444832,5.7672021969810885,-7.696626141357413,97.80006408691392,42.92253039538211,1.6802013501183026,7,-2.390003204345696,-3.995002746582024,-1.9900035858154368,-1.660001754760735,1.720001220703132,1,0.06384676620235541,-3.3000139872588785,60.4900016784668,1.288464218904774,60.56000137329102,-1.500014305196601,58.75,0.06384676620235541
8836,2022-07-20,63.040000915527344,63.27000045776367,62.33000183105469,62.540000915527344,4128900.0,0.006225049962486295,-1.0434793425439106,0.37036974243773063,76.07360588954096,59.64656695189646,-3.362504559665581,-4.537653701950447,-3.858412719378407,-1.8299145319132464,7.722476785333231,0.9399986267089844,1.122103771757324,4.199500274658206,0.33357532513698374,8.065425224179428,2.2665377998975984,6.1324627494188135,-7.618228154785157,95.64394705661358,34.39978128383139,1.9329624747606104,7,-2.5250015258789062,-4.130001068115234,-2.6100025177002024,-2.0500011444091797,2.049995422363267,2,0.08724619162632807,1.2547787105317507,62.6500015258789,-3.3000139872588785,60.4900016784668,1.288464218904774,60.56000137329102,0.08724619162632807
8837,2022-07-21,63.7400016784668,63.790000915527344,62.68999862670898,62.95000076293945,2966200.0,0.011104072854907443,1.4719169509832655,1.5800018310546875,86.29254113079902,62.750333855156896,-3.7953672048951432,-4.966993833740162,-4.504103582726081,-2.6041395804254677,7.738826380304456,1.1000022888183665,1.4016016291123208,4.566000938415527,0.221942076203959,8.910059800627096,2.393971507309743,6.7380303695213115,-7.690370701962891,98.86365409724354,29.318515814083412,2.172029431105786,7,-2.9650020599365234,-4.570001602172852,-3.7425031661987376,-2.750001907348633,-0.8500022888183594,3,0.06699090595107715,-1.0434793425439106,63.040000915527344,1.2547787105317507,62.6500015258789,-3.3000139872588785,60.4900016784668,0.06699090595107715
8838,2022-07-22,63.7599983215332,64.66000366210939,63.18999862670898,64.0,5040100.0,0.00031372203545387833,-1.1304404313368934,-0.30379924092441113,86.07475166144306,66.03044418787492,-3.4193233178410836,-4.720217035764726,-4.373658767222381,-2.6881401031636187,7.723435871816312,1.470005035400412,1.6618532063607745,4.262997627258301,-0.4401801991587888,8.96617545367539,1.911408714049756,6.614586540466846,-6.936330351126955,78.62221565800738,3.1140176033840703,2.351588913208544,7,-2.549997329711907,-4.154996871948235,-3.8975000381469798,-2.769998550415039,-0.6399993896484304,4,0.04140532110795392,1.4719169509832655,63.7400016784668,-1.0434793425439106,63.040000915527344,1.2547787105317507,62.6500015258789,0.04140532110795392
8839,2022-07-25,63.290000915527344,63.7599983215332,62.7400016784668,63.599998474121094,5311500.0,-0.007371352233036865,2.238098698153194,1.2916474608598902,79.64694035839935,68.70169234501043,-2.4392461229126567,-4.22671119742008,-3.716571681573434,-2.250401690383221,8.739099546226742,1.0199966430664062,1.7457820714828074,3.640500259399417,-1.3529504695452061,8.63395098834404,1.1437748949271054,6.137225623871728,-5.525972662116722,62.67024506558238,-15.38087597263629,2.4967253644723124,7,-2.0799999237060476,-3.6849994659423757,-3.4800024032592844,-2.3000011444091797,-0.729999542236321,0,0.01738028848489437,-1.1304404313368934,63.7599983215332,1.4719169509832655,63.7400016784668,-1.0434793425439106,63.040000915527344,0.01738028848489437
8840,2022-07-26,60.65999984741211,61.29999923706055,60.36000061035156,60.97000122070313,7473500.0,-0.0415547642608739,-1.0659313941253652,1.0000123055719858,61.33108200828559,69.09973993699434,0.5074925146007558,-1.6124357344742322,-0.9587446382998479,0.29627246727233114,9.161978224571161,2.9300003051757812,1.8011591504234659,0.9679992675781222,-4.045631345302482,5.981629880458726,-1.5388160388621799,3.474814574018424,-2.068454544957632,6.976721491811691,-67.53706311350474,2.506815306440301,7,0.6650028228759837,-1.0549983978271413,-1.4025011062622141,0.3299999237060547,1.6899986267089844,1,0.053247602214989476,2.238098698153194,63.290000915527344,-1.1304404313368934,63.7599983215332,1.4719169509832655,63.7400016784668,0.053247602214989476
8841,2022-07-27,60.79999923706055,61.29999923706055,59.81000137329102,60.31000137329102,5908600.0,0.0023079358720836662,-1.0000000000000095,-1.5806312680735273,56.24403157944498,69.17718205536997,0.71200791589132,-1.5715292345998222,-1.0050188347842237,0.07946089498230435,9.164567259411927,1.4899978637695241,1.9442019874856271,0.9419986724853544,-3.9823111464663583,5.866308491437067,-1.520156236990502,3.4041535819612108,-1.4802389314474809,20.412317455023775,-49.82945349462087,2.462154909475855,7,1.2250022888183665,-1.1949977874755788,-1.582500457763679,0.1900005340576172,3.0400009155273438,2,0.05871716372235403,-1.0659313941253652,60.65999984741211,2.238098698153194,63.290000915527344,-1.1304404313368934,63.7599983215332,0.05871716372235403
8842,2022-07-28,61.18999862670898,61.56999969482422,60.45000076293945,61.02000045776367,5588900.0,0.006414463726024389,1.4085990631434735,0.34693655118722294,60.89061598717255,70.23835815476339,0.7873154401049334,-1.7271708352862234,-1.2603342281002625,-0.33524683011849987,8.95649786617725,1.1199989318847656,2.0926441763690917,1.1269981384277301,-3.651326217711336,5.905322494566796,-1.262164039641803,3.5161603164972632,-1.3799972534179545,28.45353818903395,-38.73966822461573,2.389162178069534,7,1.0450038909912323,-1.5849971771240092,-1.9724998474121094,-0.1999988555908132,2.3300018310546946,3,0.06373586858489189,-1.0000000000000095,60.79999923706055,-1.0659313941253652,60.65999984741211,2.238098698153194,63.290000915527344,0.06373586858489189
8843,2022-07-29,61.15999984741211,61.7599983215332,60.09000015258789,61.34000015258789,6669200.0,-0.0004902562505333385,2.2745169904183467,-1.0588367291985004,64.05295050641878,71.47356425131227,1.0184783053072337,-1.3480797602732508,-1.095479793303646,-0.26315999011078617,8.264335793433148,1.6699981689453125,2.2214048283462233,0.8314992904663114,-3.533385424780789,5.196384005713405,-1.3509430671572389,3.0139416480898618,3.50000381469728,34.17720296522913,-31.75964781337207,2.182442357623547,7,1.0750026702881001,-1.5549983978271413,-2.1225013732910227,-0.1700000762939453,1.7299995422363281,4,0.028286454325580523,1.4085990631434735,61.18999862670898,-1.0000000000000095,60.79999923706055,-1.0659313941253652,60.65999984741211,0.028286454325580523
8844,2022-08-01,62.6500015258789,62.84000015258789,60.75,60.83000183105469,6196900.0,0.024362355823809523,-1.1111076860239748,-10.111092273131822,67.10159431599415,70.85645704861092,-0.1485247373459302,-2.4427259115203768,-2.5594831195002783,-1.7286471436195754,7.375329504323819,2.0900001525878906,2.4722453579293955,1.9910009384155174,-1.9908412803916562,5.972843157222691,7.982901193059888e-05,3.981922047819104,1.9186020660400587,93.72941573418449,26.663051716995938,1.990921109403585,8,-0.4149990081786896,-3.045000076293931,-3.952503204345703,-1.660001754760735,3.1899948120117116,0,0.007501953624242663,2.2745169904183467,61.15999984741211,1.4085990631434735,61.18999862670898,-1.0000000000000095,60.79999923706055,0.007501953624242663
8845,2022-08-02,61.63999938964844,62.4900016784668,61.08000183105469,62.31000137329102,5947300.0,-0.016121342563946484,1.7378568862519397,-0.36813301977355484,60.99655366335493,69.18122902347915,0.7857745616888323,-1.1731093898369096,-1.5740132174550894,-0.718755604334163,7.395118115907856,1.5699996948242116,2.657998787707072,0.7779989242553711,-2.9487046201554534,4.5047024686661885,-1.0853528479500412,2.6413506964607834,2.8390321334838973,60.395998469084475,-7.251726410957161,1.8633517722054092,8,0.595003128051772,-2.0349979400634695,-2.432499885559082,-0.6499996185302734,4.830001831054673,1,0.014925405463211083,-1.1111076860239748,62.6500015258789,2.2745169904183467,61.15999984741211,1.4085990631434735,61.18999862670898,0.014925405463211083
8846,2022-08-03,63.22000122070313,63.56999969482422,61.91999816894531,62.2400016784668,3711800.0,0.025632735994478795,-1.037030670512745,-1.4626815534312196,67.33902805415514,67.07528312607428,-0.8560297607797622,-2.466064201701151,-3.0465710546949296,-2.303413279214219,7.727988431685692,1.9300003051757812,2.885200784715501,2.095500755310063,-1.5111568209360726,5.702158331556205,0.2921719671869951,3.8988295434331306,1.1712496750183092,89.9425712597603,19.11370697364096,1.8033287881230702,8,-0.9849987030029226,-3.614999771118164,-3.865001678466804,-2.230001449584968,3.400001525878899,2,-0.013761511069018018,1.7378568862519397,61.63999938964844,-1.1111076860239748,62.6500015258789,2.2745169904183467,61.15999984741211,-0.013761511069018018
8847,2022-08-04,63.27999877929688,63.95000076293945,63.0099983215332,63.709999084472656,3445700.0,0.0009490281150785762,1.0659311177437205,-0.4387760265627511,62.20825173450657,64.42344980085912,-1.1042661710524513,-2.3479467968973253,-3.0748727863888234,-2.3578654506499817,8.564454454685379,0.94000244140625,2.6824235076243923,1.965998458862309,-1.6771431131144041,5.609140030839015,0.14442767287395242,3.7875692448506655,1.0252271015618888,82.64243840154346,14.777084391751998,1.8215707859883539,8,-1.3999977111816477,-3.674997329711914,-3.924999237060554,-2.289999008178718,3.700004577636726,3,0.008849579394654139,-1.037030670512745,63.22000122070313,1.7378568862519397,61.63999938964844,-1.1111076860239748,62.6500015258789,0.008849579394654139
8848,2022-08-05,62.81999969482422,63.099998474121094,62.22999954223633,62.4900016784668,2640400.0,-0.007269265065522723,-1.047050798167155,-0.767436702684493,60.10407213321076,62.25201999806039,-0.8846596581180179,-1.6678765966969564,-2.567559680552421,-1.892065461746384,9.29061494991125,1.049999237060554,2.379635504395196,1.3119993209838867,-2.210072799332707,4.83407144130048,-0.4490367391744101,3.0730353811421836,1.4009216714691348,64.68747504056095,-2.9583649697608934,1.761036060158297,8,-0.9399986267089844,-3.2149982452392507,-3.405000686645508,-1.8299999237060547,1.7399978637695312,4,0.011142960304680205,1.0659311177437205,63.27999877929688,-1.037030670512745,63.22000122070313,1.7378568862519397,61.63999938964844,0.011142960304680205
8849,2022-08-08,63.68000030517578,64.26999664306639,63.36999893188477,63.4000015258789,4694100.0,0.013689917455100176,-4.294042409963072,0.8484862496676785,55.034209234927324,61.55236746768725,-1.8813668996794348,-2.226167914238026,-3.418923902692107,-2.7487099935353854,10.01341500128714,1.4499969482421733,1.9045899536667577,1.9079999923706055,-1.4193260908917864,5.235326075632997,0.24433695073940953,3.5716630340018014,-3.5900001525878906,81.50478691473037,16.94318958116162,1.6636630416311948,8,-1.6400012969970703,-4.074998855590813,-4.470001220703125,-2.690000534057617,0.6800003051757812,0,-0.0124057932120194,-1.047050798167155,62.81999969482422,1.0659311177437205,63.27999877929688,-1.037030670512745,63.22000122070313,-0.0124057932120194
8850,2022-08-09,62.70000076293945,63.56000137329102,62.22999954223633,63.5099983215332,5572400.0,-0.01538943997392972,1.923069184077236,-2.89286103542227,48.428834186469665,60.684012201801096,-0.6499062687013506,-1.0046970851120847,-2.5346651612300093,-1.7841120077733237,10.775805977968783,1.4500007629394531,1.386908485576214,0.7420003890991183,-2.334625092588041,3.8186258707862777,-0.7963123517444615,2.280313129942698,-2.5264006805419896,33.19162129608908,-26.304821297492524,1.5383127408435795,8,-0.5200023651123118,-2.7049980163574148,-3.990001678466797,-1.710000991821289,2.1799964904785156,1,0.05007967363227106,-4.294042409963072,63.68000030517578,-1.047050798167155,62.81999969482422,1.0659311177437205,63.27999877929688,0.05007967363227106
8851,2022-08-10,63.02999877929688,64.25,62.9000015258789,63.65999984741211,5284900.0,0.00526312619365199,-2.033719519774342,0.7777814407354294,46.60285470958456,59.09648317095799,-0.7043868135242732,-1.0789148215822664,-2.97401740488376,-2.123118530133951,11.470054132510556,1.5499992370605469,1.0107273988037093,0.8744985580444435,-1.9182701816478058,3.667267297736693,-0.5218858118016811,2.2708829278905682,-2.77447076568604,39.21570460737609,-14.668979878806049,1.3963843698461245,8,-0.8500003814697408,-2.164997100830078,-4.319999694824226,-2.039999008178718,1.630004882812507,2,0.05457722525827102,1.923069184077236,62.70000076293945,-4.294042409963072,63.68000030517578,-1.047050798167155,62.81999969482422,0.05457722525827102
8852,2022-08-11,64.41000366210939,65.27999877929689,63.77000045776367,63.91999816894531,4339900.0,0.021894413922562084,-2.8227761306460226,-0.7777851784125145,52.7519274555133,57.840813943079596,-1.7652329214312417,-2.1219377700963236,-4.416712813660062,-3.5072324503403536,12.351315106911764,2.250000000000007,1.049427723064042,1.971503257751479,-0.4964585603354408,4.439465075838399,0.7375223487080191,3.205484166794939,-4.074186275909433,71.47556279305964,19.864087405625696,1.2339809090434612,8,-1.3950042724609446,-2.890005111694343,-5.700004577636733,-3.420003890991225,1.1299972534179545,3,0.034311426157746405,-2.033719519774342,63.02999877929688,1.923069184077236,62.70000076293945,-4.294042409963072,63.68000030517578,0.034311426157746405
8853,2022-08-12,65.47000122070311,65.5,63.9900016784668,64.47000122070311,5058400.0,0.016457033043413505,1.8490599988483143,2.0407934481362098,58.79032272950165,56.91733932235821,-2.4021772997205346,-2.946287598184597,-5.493881611078649,-4.542064611075375,13.115943907661023,1.5099983215332031,1.2094787013627268,2.7860008239745966,0.13479246159802472,5.4372091863511685,1.460396642786307,4.111605005162879,-4.93641657877928,99.08260626613475,46.85122195600804,1.3256041811882857,8,-2.180000305175767,-3.8400020599365092,-6.8625011444091655,-5.940000534057603,-1.7499999999999787,4,0.023064030977182792,-2.8227761306460226,64.41000366210939,-2.033719519774342,63.02999877929688,1.923069184077236,62.70000076293945,0.023064030977182792
8854,2022-08-15,65.37000274658203,66.38999938964844,65.08000183105469,65.25,5306500.0,-0.001527393802605581,-4.695652895029274,0.12000274658203125,73.86019963971022,58.34663331973101,-2.096210149017402,-2.5949930032268256,-5.453512575088681,-4.419462132330459,13.579047355045102,1.30999755859375,1.3026382629085873,2.442002296447754,-0.25683020688390457,5.140834799779412,1.0925860447819247,3.791418548113583,-4.53843318317363,75.48084902693122,16.801112313391215,1.3494162516658288,8,-1.2150039672851562,-3.295003890991211,-6.762502670288086,-6.105005264282241,-2.410003662109375,0,-0.012391083891007404,1.8490599988483143,65.47000122070311,-2.8227761306460226,64.41000366210939,-2.033719519774342,63.02999877929688,-0.012391083891007404
8855,2022-08-16,66.65000152587889,67.77999877929689,65.23000335693361,65.23000335693361,7562200.0,0.019580827987096594,-2.5915474796102203,11.833047237586387,76.56677193754436,59.371938195663155,-2.8952726833164633,-3.7523412901998086,-6.723402487886993,-5.642838476470224,13.859769908461802,2.5499954223632812,1.4212216885381466,3.522001075744612,0.35727546891801865,6.686726682571205,1.9396382723313081,5.1043638791579085,-5.37375757637129,76.84430554491526,12.773597059576446,1.5823628034132975,8,-1.6450023651122905,-3.880002975463846,-8.255002021789537,-7.385004043579102,-4.640003204345689,1,-0.03435860259715329,-4.695652895029274,65.37000274658203,1.8490599988483143,65.47000122070311,-2.8227761306460226,64.41000366210939,-0.03435860259715329
8856,2022-08-17,68.54000091552734,69.76999664306639,65.47000122070311,65.97000122070311,12745900.0,0.028357079465551216,-1.4089612268580163,1.8098612737882067,79.37651189036124,61.279522657424785,-4.415618964802334,-5.490677469297395,-8.571451278338763,-7.47407095475036,14.188782732929806,4.299995422363281,1.4402180576953825,5.137000465393065,1.1543255137340651,9.119675417052058,3.1456629895635615,7.128337941222561,-6.613381483040811,79.50005817417048,10.472757304468587,1.9913374758294975,8,-2.5400028228759766,-4.775003433227546,-10.307501792907715,-9.275003433227553,-7.270000457763672,2,-0.05339952747622767,-2.5915474796102203,66.65000152587889,-4.695652895029274,65.37000274658203,1.8490599988483143,65.47000122070311,-0.05339952747622767
8857,2022-08-18,68.01000213623047,68.30000305175781,66.94999694824219,67.77999877929689,6770700.0,-0.007732692912421735,2.333327054036489,0.08949548025114061,76.32591534420396,63.081949680868476,-3.5136026252730232,-4.874285988449401,-7.98287380530148,-6.907270508772662,14.345576913090005,1.5900039672851562,1.6166237957274987,4.393501663208006,-0.09138109469270717,8.87838442110872,2.151060284257653,6.635943042158367,-5.142177438474356,69.55024152070615,-3.724862042091516,2.2424413789503586,8,-2.0100040435791016,-4.130002975463874,-10.110002517700195,-8.745004653930678,-7.700000762939446,3,-0.04925743815462191,-1.4089612268580163,68.54000091552734,-2.5915474796102203,66.65000152587889,-4.695652895029274,65.37000274658203,-0.04925743815462191
8858,2022-08-19,66.40000152587889,67.83000183105469,66.23000335693361,67.62000274658203,6078500.0,-0.02367299749714158,-1.0512833052936534,-5.304275715660323,64.28027716846552,64.1092905623727,-1.5001289580141588,-3.221531640328081,-6.344045527649953,-5.280793349932793,14.036836397226901,1.7799987792968608,1.5389718357551487,2.651500892639149,-2.003346700667251,7.306348485945556,0.3240770959859418,4.978924689292349,-2.7039161946855472,28.145013965548713,-40.78535927668598,2.327423796653203,8,-0.40000343322752485,-1.8200035095214702,-8.540001869201646,-7.135004043579102,-5.830001831054673,4,-0.012951816123322968,2.333327054036489,68.01000213623047,-1.4089612268580163,68.54000091552734,-2.5915474796102203,66.65000152587889,-0.012951816123322968
8859,2022-08-22,64.38999938964844,66.0,63.79999923706055,66.0,4734900.0,-0.030271115813861438,1.7329191663586478,1.3196713110038119,59.73107053978652,65.36509460163015,0.6941781498665449,-1.1856857282032536,-4.302832221399171,-3.30271953097197,13.480324653998855,2.600002288818345,1.5255753379296308,0.5864988327026381,-4.071531649819548,5.244529315224817,-1.7425164085584584,2.9155140739637275,5.3799972534179545,9.882753918692623,-57.64336936426539,2.32901524126109,8,1.9449996948242045,0.39999961853027344,-6.179998397827148,-5.125001907348647,-2.0799980163574148,0,-0.01040531410616874,-1.0512833052936534,66.40000152587889,2.333327054036489,68.01000213623047,-1.4089612268580163,68.54000091552734,-0.01040531410616874
8860,2022-08-23,63.88999938964844,64.69000244140625,63.68999862670898,64.30999755859375,4163700.0,-0.007765181002321597,-1.4390346021082938,0.2608683290210685,52.56704369335317,66.02778226649332,1.542993402157876,-0.45460273538184026,-3.7226278710648018,-2.80099539186606,14.093662428553353,1.0000038146972727,1.5694847248973929,-0.07500114440917827,-4.491862815957859,4.341860527139502,-2.283431980183522,2.1334296913651585,5.760597305297836,3.289487305775185,-58.86468971259681,2.208430835774339,8,2.8399982452392436,0.8999996185302734,-5.114998817443848,-4.625001907348647,-2.549999237060547,1,-0.014556273502273065,1.7329191663586478,64.38999938964844,-1.0512833052936534,66.40000152587889,2.333327054036489,68.01000213623047,-0.014556273502273065
8861,2022-08-24,64.37000274658203,64.94999694824219,63.2599983215332,63.63999938964844,5563000.0,0.007512965433074781,-1.2684461694436195,-1.73811080835604,54.04604257054497,66.17157283483017,1.422667716069526,-0.6887496475538342,-4.062325385833375,-3.2537925878399108,14.91311700666551,1.6899986267089844,1.6531007486448885,0.22650203704833416,-3.932842944299125,4.385847018395793,-1.8531704536253955,2.3061745277220638,5.042170025634746,22.023876652182437,-35.9879892294468,2.0796724906737283,8,2.1449947357177734,0.4199962615966797,-4.912504196166992,-5.105005264282241,-2.2500038146972585,2,-0.036663108969249514,-1.4390346021082938,63.88999938964844,1.7329191663586478,64.38999938964844,-1.0512833052936534,66.40000152587889,-0.036663108969249514
8862,2022-08-25,65.08999633789061,65.48000335693361,63.47000122070313,63.79999923706055,6919000.0,0.011185234745804129,-1.061547911788261,1.7671111900755425,58.26655990326834,66.11337696524869,0.9043800439947205,-1.1611152972871395,-4.6307539440156305,-3.94706686538175,15.738211703282289,2.010002136230476,1.9319435458808556,0.751495742797843,-3.184516024801269,4.687507510396948,-1.2165101410017058,2.719501626597399,3.9530459672851492,40.04368951893918,-16.41639197446267,1.9680058837995527,8,1.425001144409194,-0.29999732971189985,-5.377496719360337,-5.82499885559082,-2.1899948120117116,3,-0.05868791050927158,-1.2684461694436195,64.37000274658203,-1.4390346021082938,63.88999938964844,1.7329191663586478,64.38999938964844,-0.05868791050927158
8863,2022-08-26,62.88999938964844,65.73999786376953,62.88000106811523,65.27999877929689,4409900.0,-0.03379930975601386,-1.3734452313039873,-1.8527168689841071,47.37889405615682,63.17100967818721,3.0172084712513794,1.2386399591477613,-2.311302528479416,-1.7517134589165266,16.668371204841225,2.859996795654304,2.1806910591830615,-1.535001182556158,-5.246534837276656,2.1765324721643324,-3.3907680099163997,0.32076564480409075,5.806060276508774,0.3204591332077894,-50.78343193644934,1.8557668273602455,8,3.4349994659423686,1.8999996185302734,-2.917499542236328,-3.625001907348647,2.529998779296875,4,-0.04102397903317645,-1.061547911788261,65.08999633789061,-1.2684461694436195,64.37000274658203,-1.4390346021082938,63.88999938964844,-0.04102397903317645
8864,2022-08-29,63.11999893188477,63.72999954223633,62.45000076293945,62.54999923706055,4351400.0,0.003657171958475036,-2.324686648501362,-0.23849365706661033,51.466474866139244,60.38208778136442,2.7205796560998223,1.1021654169652138,-2.388020366199413,-1.9793180656796423,17.082820512158403,1.279998779296875,2.2609090200499793,-1.3285015106201072,-4.998433465296365,2.341430444056151,-3.1634674879582363,0.5064644667180218,5.1107760464290735,20.364703931692727,-31.64156758146346,1.8349659773381308,8,2.989999771118157,1.6700000762939382,-2.7124977111816406,-3.8550014495849823,2.6800041198730398,0,-0.04039922814023422,-1.3734452313039873,62.88999938964844,-1.061547911788261,65.08999633789061,-1.2684461694436195,64.37000274658203,-0.04039922814023422
8865,2022-08-30,62.56000137329102,63.709999084472656,62.0099983215332,63.4900016784668,4707400.0,-0.008871951331907768,1.4817617838367638,-1.6315803563062674,48.384887707570115,56.93857398327651,2.9495780997979537,1.828362261375723,-1.674219347873148,-1.4013163758737406,17.435630811189487,1.7000007629394531,2.1512283392649607,-1.9344991683959947,-5.477062409589443,1.608064072797461,-3.705780788992719,-0.16321754779927033,5.09269618348538,14.745391937181425,-37.27275713312615,1.7712816205967263,8,2.594999313354485,2.229997634887688,-2.1525001525878906,-3.2950038909912323,2.529994964599588,1,-0.003996163595142321,-2.324686648501362,63.11999893188477,-1.3734452313039873,62.88999938964844,-1.061547911788261,65.08999633789061,-0.003996163595142321
8866,2022-08-31,62.349998474121094,62.83000183105469,61.86000061035156,62.13000106811523,6310100.0,-0.003356823762148853,-1.5526404288532292,-0.2365562729189492,42.30191784196299,53.15812981636084,2.4464619049792873,2.0762976984055967,-1.337729226747257,-1.1871214883153272,17.305836212612945,0.970001220703125,1.8733834831198166,-2.1010019302368192,-5.729776650789049,1.5277727903154101,-3.915389290512934,-0.28661456996070456,4.625575174426132,12.628819861608978,-35.40263562714469,1.814387360276114,8,2.4950027465820312,2.440000534057617,-1.8849964141845632,-3.0850009918213033,2.239997863769517,2,-0.01619885078188754,1.4817617838367638,62.56000137329102,-2.324686648501362,63.11999893188477,-1.3734452313039873,62.88999938964844,-0.01619885078188754
8867,2022-09-01,63.84000015258789,63.90999984741211,62.06000137329102,62.43999862670898,4530800.0,0.023897381153669794,1.4025939925984916,6.36371833330426,44.09847282213425,50.91570711121292,0.33831748042960896,0.6644686802464435,-2.66778185025278,-2.6678967703247025,17.199811088588906,1.8499984741210866,1.44110349437193,-0.639000320434576,-4.238252429717036,2.9602517888478914,-2.4386263750758133,1.1606257342066542,2.4193932706119483,51.03095216090955,9.06645987274915,1.7996260546412322,9,0.09000015258789062,1.0899982452392578,-3.02499866485595,-4.5750026702881,0.4900016784667969,3,-0.02694237494661711,-1.5526404288532292,62.349998474121094,1.4817617838367638,62.56000137329102,-2.324686648501362,63.11999893188477,-0.02694237494661711
8868,2022-09-02,63.52000045776367,64.56999969482422,63.13000106811523,64.18000030517578,4055300.0,-0.005012526536017692,1.0000000000000098,-0.471427948621531,43.40697450894931,49.101918663342126,0.2311329425036135,1.095780808762001,-2.195668428954235,-2.345227925893184,17.64347165478831,1.4399986267089915,0.7229618703458058,-0.994000053405756,-4.5385235441513885,2.5505234373398693,-2.7662617987785723,0.7782616919670602,2.1234779716374135,61.25462760940865,22.557740202664263,1.772261745372813,9,0.279998779296875,1.4099979400634766,-2.5999984741210795,-4.255002975463881,0.8400001525878906,4,-0.009760688403915085,1.4025939925984916,63.84000015258789,-1.5526404288532292,62.349998474121094,1.4817617838367638,62.56000137329102,-0.009760688403915085
8869,2022-09-06,62.88999938964844,63.86000061035156,62.209999084472656,63.52999877929688,4359200.0,-0.009918152764091026,1.5384579269223095,0.9696962691096256,35.94916701021762,47.25548792077151,0.6995478093800358,1.7534633749449284,-1.512517613035385,-1.7316821896655767,17.41450579281197,1.6500015258789062,0.002714225172056217,-1.584501075744626,-5.185317954261393,2.016315802772141,-3.3849095150030024,0.2159073635137574,2.22379214508571,38.007347869540126,3.965004508308553,1.8004084392583823,9,0.9099998474121094,2.3699989318847656,-1.9699974060058452,-3.625001907348647,0.9900016784667898,1,0.04022895219988354,1.0000000000000098,63.52000045776367,1.4025939925984916,63.84000015258789,-1.5526404288532292,62.349998474121094,0.04022895219988354
8870,2022-09-07,65.83999633789061,65.97000122070311,62.79999923706055,62.849998474121094,4732800.0,0.04690725038753518,-1.0517836508547802,-4.671876117588082,40.65095031962625,45.7671443373361,-2.173298731854061,-1.0005291090679975,-4.360127442622854,-4.695038841567495,18.137058503506882,3.170001983642564,-0.3769732404635704,1.2084960937499858,-2.3399859119641917,4.756978099464163,-0.5657449091070959,2.9827370966070745,-3.9799957275390483,96.83686463488432,65.71310907478234,1.7742410028570872,9,-1.9249954223632741,-0.4149971008300639,-4.9199943542480185,-6.57499885559082,-0.6599960327148295,2,-0.0006074314756573385,1.5384579269223095,62.88999938964844,1.0000000000000098,63.52000045776367,1.4025939925984916,63.84000015258789,-0.0006074314756573385
8871,2022-09-08,66.47000122070311,66.5,64.66999816894531,65.01999664306639,4956800.0,0.009568725969839376,1.4238400557803494,0.48495171023590133,44.704261284183325,44.26022226854888,-2.7648452966623154,-1.4330783897919872,-4.80319907922069,-5.319068106695113,18.671358009206518,1.8300018310546875,-0.5452938131237133,1.6665008544921704,-1.8886078387087935,5.2216095476931415,-0.1110534921083115,3.4440552010926524,-4.527800598144516,99.32435160865974,70.04320164240788,1.777554346600484,9,-2.2900009155273295,-0.6550025939941264,-5.5499992370605185,-6.775003433227532,-2.920001983642564,3,-0.020761318752355873,-1.0517836508547802,65.83999633789061,1.5384579269223095,62.88999938964844,1.0000000000000098,63.52000045776367,-0.020761318752355873
8872,2022-09-09,66.62000274658203,66.98999786376953,66.12000274658203,66.25,4376300.0,0.0022566800530192666,-1.761901301846806,0.25517350240719794,50.840983141840276,44.64489883362482,-2.9893541983158443,-1.4851685229736944,-4.748097399907536,-5.457849960218674,18.87430197450739,0.8699951171875,-0.5429284075499368,1.7060024261474638,-1.9339780854063093,5.345982937701237,-0.11398782962942278,3.5259926819243503,-4.495490148925782,92.25951440008683,60.23901625853417,1.8199902557768852,9,-2.1950035095214844,-0.8050041198730469,-5.700000762939439,-6.925004959106452,-0.7300033569335938,4,-0.030471424872397956,1.4238400557803494,66.47000122070311,-1.0517836508547802,65.83999633789061,1.5384579269223095,62.88999938964844,-0.030471424872397956
8873,2022-09-12,66.98000335693361,67.80000305175781,66.48999786376953,66.98999786376953,3635000.0,0.00540379158675508,-1.6464604429648124,-0.027011980122443397,61.32985082298009,45.74082949549602,-3.0264377042668755,-1.8195315903532219,-4.854607706466581,-5.8521654093786,19.108116056254975,1.3100051879882812,-0.5893685149266901,1.9905029296875085,-1.7590276322133604,5.7400334915883775,0.11573764873708114,3.865268210637943,-4.563561643310564,85.33096399174032,48.42366624085784,1.8747652809504336,9,-2.1500015258789205,-1.1650047302246236,-6.23750209808351,-7.285005569458029,-0.15000152587892046,0,-0.03956406976806459,-1.761901301846806,66.62000274658203,1.4238400557803494,66.47000122070311,-1.0517836508547802,65.83999633789061,-0.03956406976806459
8874,2022-09-13,64.55999755859375,66.01000213623047,64.37000274658203,65.33999633789061,5416900.0,-0.036130272873289515,-1.8276134226069112,78.0427480917126,52.5093552907398,46.19910367140377,-0.42542502585500586,0.5656820273347876,-2.2101311459236825,-3.502450662938841,18.5599213152709,2.6100006103515767,-0.827774170094635,-0.38900260925292685,-4.138726461356626,3.3607212428507722,-2.2638645353047764,1.4858593167989227,-1.7128709379199236,35.199939575241416,-5.713592528734885,1.874861926051851,9,0.2700042724609375,1.2550010681152344,-3.8174962997436523,-4.864999771118171,1.540000915527358,1,-0.003097846279511929,-1.6464604429648124,66.98000335693361,-1.761901301846806,66.62000274658203,1.4238400557803494,66.47000122070311,-0.003097846279511929
8875,2022-09-14,64.36000061035156,65.11000061035156,63.709999084472656,64.90000152587889,4648100.0,-0.003097846279511929,1.9166726271368286,0.6923099495285362,49.961736279785725,47.05019460893963,0.06342273285247302,0.6169528711107546,-1.8330057446454902,-3.3612090012825533,17.35030540167205,1.4000015258789062,-0.7183604568613049,-0.47449951171874716,-4.144530265711921,3.195531242274434,-2.3095148887153414,1.36051586527784,-1.1166438751910164,15.892442429838551,-26.278204400587086,1.8350153769965893,9,0.5700016021728516,1.4549980163574219,-3.5375003814697266,-4.665002822875984,1.0,2,-0.007458041294038376,-1.8276134226069112,64.55999755859375,-1.6464604429648124,66.98000335693361,-1.761901301846806,66.62000274658203,-0.007458041294038376
8876,2022-09-15,64.87999725341797,65.81999969482422,64.5,64.66999816894531,4366100.0,0.008079500281775509,-3.800038840877249,-0.3888865341414929,49.18415291508616,47.61527017482317,-0.06699810039739873,-0.20163921583031197,-2.1787522928104224,-3.8859597271229944,15.55362602332634,1.4599990844726562,-0.676755080508471,0.22849731445312216,-3.002272506169973,3.4592671350762174,-1.3868875958584255,1.8438822247646698,-1.2721088129296447,28.606284451159798,-13.26196435229711,1.6153849103115485,9,0.12500381469726562,0.9350013732910156,-3.792496681213379,-5.18499946594239,2.7300033569335938,3,0.004623968317785554,1.9166726271368286,64.36000061035156,-1.8276134226069112,64.55999755859375,-1.6464604429648124,66.98000335693361,0.004623968317785554
8877,2022-09-16,64.66000366210939,65.25,64.01000213623047,64.27999877929689,6657200.0,-0.0033907768283234496,-1.6956528950291905,1.8095549500454133,58.12674183500615,49.25079987771838,0.31463226799156985,-0.25875374009383734,-1.8324739466958349,-3.6829054009809994,13.566834669881164,1.2399978637695312,-0.5284996881360655,0.176003646850603,-2.6427049255361794,2.9947122192373783,-1.2333506393427882,1.5853579330439942,-0.950004577636733,23.227473255174434,-22.909160363071056,1.4093542861933888,9,0.34499740600584516,1.1549949645995952,-3.1375036239624166,-4.96500587463381,4.519996643066392,4,-0.01716678568175367,-3.800038840877249,64.87999725341797,1.9166726271368286,64.36000061035156,-1.8276134226069112,64.55999755859375,-0.01716678568175367
8878,2022-09-19,65.54000091552734,65.58999633789061,64.16999816894531,64.25,4047700.0,0.01360960723133453,1.0431749447003051,3.3946956312239,60.485279859682535,51.977034638770036,-0.2779211026024342,-1.2716834334783016,-2.5556261272744365,-4.543441446758138,11.997271523280565,1.4199981689452983,-0.22001446168800953,1.0990009307861328,-1.6211541203828688,3.8191559819551344,-0.261076594798368,2.4590784563706336,-1.529998779296875,79.56519143120617,28.922349029856385,1.3600775255845023,9,-0.23999977111816406,0.2749977111816406,-3.2725019454955984,-5.625001907348626,4.9199981689453125,0,0.00534022687262703,-1.6956528950291905,64.66000366210939,-3.800038840877249,64.87999725341797,1.9166726271368286,64.36000061035156,0.00534022687262703
8879,2022-09-20,63.72000122070313,65.0,62.7599983215332,64.94999694824219,4707100.0,-0.0277692961458752,2.368418939228801,-0.953484383409326,54.53124967403708,53.51929012259346,1.8687107335098503,0.5223280783471225,-0.5792877255131259,-2.7151645858717117,11.474663122846456,2.7800025939941406,-0.0730259769150905,-0.6874988555908104,-3.4267342431868073,2.0517365320051866,-2.0571165493888017,0.6821188382071881,4.08000183105468,31.37262968406615,-22.82739097839335,1.3696176937979982,9,1.5599994659423757,2.0949974060058523,-1.2600011825561594,-3.6950016021728587,7.190002441406243,1,0.048807290501763134,1.0431749447003051,65.54000091552734,-1.6956528950291905,64.66000366210939,-3.800038840877249,64.87999725341797,0.048807290501763134
8880,2022-09-21,62.959999084472656,65.0,62.959999084472656,64.01999664306639,3093300.0,-0.011927214715487855,-2.8490671964070304,0.8617896264685019,52.28464674184812,54.3615551734451,2.4330883723581564,1.2744249892385966,0.3127472616069795,-1.9810791785566266,10.981426816931876,2.0400009155273438,0.10491074254325383,-1.4010009765625,-4.207962512248201,1.4059605591231943,-2.8044817444053507,0.002479791280350696,4.739203872680662,6.535969711815957,-50.736353216925274,1.4034807678428474,9,2.3200016021728516,2.854999542236328,0.1549997329711914,-2.489999771118164,8.950004577636719,2,0.049872926227898295,2.368418939228801,63.72000122070313,1.0431749447003051,65.54000091552734,-1.6956528950291905,64.66000366210939,0.049872926227898295
8881,2022-09-22,62.0099983215332,63.34000015258789,61.97999954223633,63.0099983215332,5146200.0,-0.015088957699393335,-1.5660447976046525,0.9433983992629826,42.85713434883909,53.47446086311163,2.9993161305079354,2.1487207971958355,1.3832401490398212,-1.0298901160790734,10.808330184158127,1.3600006103515625,0.4426673485397288,-2.233001518249509,-5.230335566502262,0.7643325300032373,-3.7316685423758855,-0.7343344941231322,5.590420542907708,0.8309918538705506,-54.86667625857739,1.4986670241263733,9,2.880002975463867,3.8050003051757812,1.8775005340576172,-0.8449993133544851,10.490001678466797,3,0.054023582962347216,-2.8490671964070304,62.959999084472656,2.368418939228801,63.72000122070313,1.0431749447003051,65.54000091552734,0.054023582962347216
8882,2022-09-23,61.27000045776367,61.88000106811523,60.709999084472656,61.63999938964844,4677700.0,-0.011933524976609489,1.7529384309519507,0.3699989318847656,41.49659589338913,51.27076587093486,3.241484694956611,2.7277117794765218,2.2482541570534096,-0.30928143940352015,10.60709512218316,1.2999992370605469,0.48064528729274514,-2.7819995880126953,-6.028560779775674,0.4645616037502833,-4.4052801838941775,-1.158718992131206,6.10560163378905,11.475444435932626,-41.7215680466728,1.6232805958814893,9,2.0900001525878906,3.2350006103515625,3.612497329711914,0.8899974822997976,10.829998016357422,4,0.10347641758152681,-1.5660447976046525,62.0099983215332,-2.8490671964070304,62.959999084472656,2.368418939228801,63.72000122070313,0.10347641758152681
8883,2022-09-26,60.31000137329102,62.0099983215332,60.15999984741211,61.38999938964844,5108300.0,-0.01566833813122659,-1.681155133666336,2.9189219840606864,40.48672858894679,49.93491845962453,3.5267167322827504,3.6728208942097993,3.2663409931485035,0.6300200494259158,10.80647633627886,1.8499984741210938,0.3565891677494193,-3.6129987716674705,-7.2370484697745425,0.011050926439601483,-5.425023620720999,-1.8009739226139345,6.665664537836896,3.099204982435989,-49.87033851011073,1.8120248490535342,9,2.6799983978271413,3.6849994659423757,4.629997253417962,1.8499965667724467,11.450000762939446,0,0.14707343276256224,1.7529384309519507,61.27000045776367,-1.5660447976046525,62.0099983215332,-2.8490671964070304,62.959999084472656,0.14707343276256224
8884,2022-09-27,60.56999969482422,61.68999862670898,59.81000137329102,60.93999862670898,4400200.0,0.004311031596963888,1.0106933981220256,0.34259223283824164,25.758974193403546,47.24572267224873,2.9516100809818653,3.3855676457409345,3.070905914693199,0.31789324102760474,11.306062011522291,1.8799972534179545,0.08716192368478914,-3.2255004882812486,-7.136562351983784,0.6855613754212939,-5.181031420132513,-1.2699695564299773,5.86041293120644,14.64351681370516,-31.42311715841126,1.9555309318512706,9,2.2450008392333984,3.2350025177001953,4.719998359680176,1.5899982452392507,9.720001220703125,1,0.16328214362684812,-1.681155133666336,60.31000137329102,1.7529384309519507,61.27000045776367,-1.5660447976046525,62.0099983215332,0.16328214362684812
8885,2022-09-28,62.31000137329102,62.68999862670898,60.7400016784668,61.06000137329102,6416700.0,0.02872712047603798,-1.0634895004964933,-3.378388131102309,32.63771846559919,45.40722995563907,0.9948549407390388,1.713740655457137,1.347383700386544,-1.426965637392449,11.865147836018206,2.1199989318847585,-0.353449284230841,-1.4729988098144489,-5.402242682114142,2.4562450624852445,-3.4376207459642885,0.49162312633539784,3.4583701274656775,70.82155423572041,30.19077523588099,1.964621936149845,9,0.3899974822997976,1.4950008392333913,3.252497673034661,-0.15000343322755327,8.889995574951165,2,0.13801961321260237,1.0106933981220256,60.56999969482422,-1.681155133666336,60.31000137329102,1.7529384309519507,61.27000045776367,0.13801961321260237
8886,2022-09-29,61.34000015258789,61.97000122070313,60.77999877929688,61.86000061035156,4500700.0,-0.015567343914694942,2.2162155195966124,-0.4160003662109375,29.374976344391087,42.21258934557073,1.575590086634115,2.7449296458021593,2.3103598876169187,-0.4467541565163913,12.537695921464637,1.5300025939941406,-0.5493031427263446,-2.392500114440921,-6.423924000514035,1.638923771632193,-4.408212057477485,-0.37678817140436394,3.8325343354222383,53.1250082784308,18.239017382742034,2.0157119430365573,9,1.3599987030029297,2.4650020599365234,4.4199981689453125,0.8199977874755788,9.85000228881836,3,0.17231828306533759,-1.0634895004964933,62.31000137329102,1.0106933981220256,60.56999969482422,-1.681155133666336,60.31000137329102,0.17231828306533759
8887,2022-09-30,62.11999893188477,63.36999893188477,59.77999877929688,60.79999923706055,8322100.0,0.01271598919720529,-1.1369044645573907,-2.53845871694239,31.618728504438366,39.0051947505436,0.4441035579832402,1.92833232958926,1.5096883184735574,-1.1916250780258153,12.421719332527594,3.5900001525878906,-0.6877969651001905,-1.526501274108881,-5.621157155265742,2.5681546070479797,-3.573829214687315,0.5208266664695529,2.5162822446534463,65.1810599757517,35.160970404847895,2.047327940578432,9,0.27000045776366477,1.670001983642571,3.532499313354485,0.03999900817869673,10.000003814697259,4,0.1670959634029776,2.2162155195966124,61.34000015258789,-1.0634895004964933,62.31000137329102,1.0106933981220256,60.56999969482422,0.1670959634029776
8888,2022-10-03,62.9000015258789,63.59000015258789,61.81000137329102,63.02999877929688,5927700.0,0.012556384536474452,1.8479980468749886,-0.09848279050950363,42.83247859418684,37.705331297226905,-0.837876599068835,1.1589177112722595,0.7170057545780892,-1.8846641169335925,12.0132693818017,1.779998779296868,-0.8523320598481945,-0.7154987335205121,-4.823552963381481,3.3925554963404565,-2.7695258484510035,1.3385283814099722,1.1535257629903626,81.88980635161862,50.355182169315285,2.0540271149304847,10,-0.5100021362304616,0.8899993896484446,2.7524967193603587,-0.7400035858154297,8.589996337890632,0,0.14626385890399463,-1.1369044645573907,62.11999893188477,2.2162155195966124,61.34000015258789,-1.0634895004964933,62.31000137329102,0.14626385890399463
8889,2022-10-04,65.41999816894531,65.55000305175781,64.15000152587889,64.29000091552734,5831300.0,0.04006353866350243,1.014380512758609,-8.692470215387276,53.812944625360686,37.87514217317274,-3.4546639291508967,-1.2246055663430297,-1.7714979714468342,-4.282840440847252,12.465084174449306,2.6500015258789134,-1.0803975520023315,1.6779979705810533,-2.4913472232658336,5.847343164427933,-0.4066746263423937,3.762670567504493,-5.63999938964843,97.74688411526856,61.58020417974911,2.0846725969234403,10,-2.7549972534179688,-1.6299972534179688,0.13750076293945312,-3.260000228881843,4.660003662109375,1,0.09691232260374383,1.8479980468749886,62.9000015258789,-1.1369044645573907,62.11999893188477,2.2162155195966124,61.34000015258789,0.09691232260374383
8890,2022-10-05,65.80000305175781,66.16000366210939,64.69000244140625,64.80999755859375,4066900.0,0.0058086960172507585,-1.3902541899788097,0.8761131853812344,53.343045659948444,39.04024342996267,-3.787773580801499,-1.6946456329850719,-2.030159164627335,-4.553705344120594,12.085218276188424,1.4700012207031392,-1.4271897475752056,2.060002517700198,-2.1051421973157147,6.225147232716111,-0.022569839807758285,4.142574875208155,-5.904604187011714,94.35736152300753,54.87005075908367,2.082572357507956,10,-2.8300018310546733,-2.0100021362304688,-0.3500041961669922,-3.640005111694343,8.199996948242188,2,0.06823704643657424,1.014380512758609,65.41999816894531,1.8479980468749886,62.9000015258789,-1.1369044645573907,62.11999893188477,0.06823704643657424
8891,2022-10-06,65.08999633789061,66.62999725341797,64.90000152587889,66.05000305175781,5122500.0,-0.010790375090236948,-1.5820902320708403,-0.9696983708635953,51.508745423034874,40.152704488812205,-2.89987652769355,-1.1524110879908989,-1.2090705464363367,-3.75658017954229,11.542461749419559,1.7299957275390767,-1.5952289335780563,1.4189960479736214,-2.5988433585343955,5.436835454481638,-0.589923655280387,3.42791575122763,-4.94401328124998,77.51822980186937,34.48810354901532,2.008919703254009,10,-1.884998321533189,-1.299995422363267,-0.11749649047850141,-2.9299983978271413,8.810005187988295,3,0.09387004077606287,-1.3902541899788097,65.80000305175781,1.014380512758609,65.41999816894531,1.8479980468749886,62.9000015258789,0.09387004077606287
8892,2022-10-07,64.58999633789061,64.84999847412111,63.93999862670898,64.51000213623047,5153100.0,-0.00768167196391345,2.0333405388908647,-0.08332671064132545,46.5753285257732,40.829215592904035,-2.100275782406989,-0.8561891065007785,-0.6140811871155165,-3.1543999164608465,10.57259233948924,1.1499977111816335,-1.6906444444415314,1.020496368408189,-2.780370597904408,4.821363334720779,-0.8799371147481025,2.9209298515644875,-4.054972429443339,57.676293377378784,18.47168217996576,1.9004334831562961,10,-1.384998321533189,-0.799995422363267,0.22750377655030718,-2.4299983978271413,8.47000122070314,4,0.10218310075431702,-1.5820902320708403,65.08999633789061,-1.3902541899788097,65.80000305175781,1.014380512758609,65.41999816894531,0.10218310075431702
8893,2022-10-10,64.33000183105469,65.36000061035156,63.63999938964844,65.0,3169400.0,-0.004025306108949245,1.474822986991602,-8.375584167860334,52.477661873557835,43.797958668476724,-1.3522832102504907,-0.8484034827540086,-0.2591929067471028,-2.7938173432428286,9.319005220334066,1.720001220703125,-1.5654371595772858,0.8930019378662095,-2.5776875242136015,4.363691399946013,-0.8423427931736995,2.6283466689061115,-3.429279521909173,23.07702121687654,-16.41114435720197,1.7353447310399028,10,-1.1250038146972656,-0.5400009155273438,0.09999752044677734,-2.170003890991218,10.790000915527344,0,0.12109436800554851,2.0333405388908647,64.58999633789061,-1.5820902320708403,65.08999633789061,-1.3902541899788097,65.80000305175781,0.12109436800554851
8894,2022-10-11,64.36000061035156,65.31999969482422,63.66999816894531,63.90999984741211,4251400.0,0.00046632641758126425,-2.548374659037306,-0.6716447653100731,56.04491064122482,46.39875779910179,-0.8807540275813608,-0.9424749516102224,-0.24002737657821172,-2.7859010196923464,9.254598534342731,1.6500015258789062,-1.340639016199411,0.9330005645751953,-2.525195253563865,4.391196382714256,-0.7960973444943278,2.6620984736447255,-3.115521804549701,24.080325589109606,-18.767403838989168,1.7290979090695286,10,-1.1550025939941406,-0.5699996948242188,0.004998207092285156,-2.200002670288093,14.659996032714844,1,0.1107830513642225,1.474822986991602,64.33000183105469,2.0333405388908647,64.58999633789061,-1.5820902320708403,65.08999633789061,0.1107830513642225
8895,2022-10-12,63.88000106811523,64.63999938964844,63.61999893188477,64.41999816894531,4700900.0,-0.007458041294038376,1.0816345596163357,-1.1999915229093534,58.415853482670734,49.62552192557731,-0.17280162397477739,-0.5273153007575075,0.3171328692415969,-2.2898725678502885,9.524400827327428,1.0200004577636648,-1.0068068354435695,0.47700099945067365,-2.960532139866366,3.9145341387677206,-1.2417655702078534,2.1957675691091936,-2.312391155456396,8.63794954204552,-37.891893550779656,1.7187665696585233,10,-0.6750030517578054,-0.09000015258788352,0.6499977111816477,-1.7200031280517578,14.109996795654304,2,0.09705699216141839,-2.548374659037306,64.36000061035156,1.474822986991602,64.33000183105469,2.0333405388908647,64.58999633789061,0.09705699216141839
8896,2022-10-13,65.18000030517578,65.76000213623047,62.25,62.5,5318500.0,0.020350645199181505,-1.2075483015002075,-4.962990173569592,66.7523529682883,53.52925797711619,-0.9731511972690043,-1.9011601429599025,-0.9399446473299236,-3.509597013409163,9.196132119553598,3.5100021362304688,-0.4547807080820121,1.7620000839233398,-1.7051607738141143,5.229160941660794,0.02841965505460564,3.495580512792067,-3.3086471520714014,83.47574136585642,31.168725634542724,1.7335804288687289,10,-0.9600009918212891,-1.3899993896484375,-0.5100002288818359,-3.020002365112312,12.980003356933594,3,0.13531757676478318,1.0816345596163357,63.88000106811523,-2.548374659037306,64.36000061035156,1.474822986991602,64.33000183105469,0.13531757676478318
8897,2022-10-14,63.54999923706055,66.48999786376953,63.45000076293945,65.83999633789061,4234800.0,-0.02500768733481884,-1.4417705752852987,-0.854476432859907,63.12802602154402,55.7843188023781,0.9845648371465643,-0.37795982759603675,0.7129881427873954,-1.8469444468119818,9.251892533046249,3.039997100830078,-0.10639604602311437,0.18749923706054972,-3.2311482845454833,3.6061467586665827,-1.5218245237424668,1.8968229978635662,-1.393127437937352,30.660374812189044,-26.719771726386544,1.7093237608030167,10,0.8899993896484375,0.24000167846679688,1.447500228881836,-1.3900012969970774,15.450000762939453,4,0.16286392467464483,-1.2075483015002075,65.18000030517578,1.0816345596163357,63.88000106811523,-2.548374659037306,64.36000061035156,0.16286392467464483
8898,2022-10-17,65.88999938964844,66.40000152587889,65.01999664306639,65.20999908447266,5570900.0,0.036821403315191015,-1.603770054053206,-0.29694374064023876,68.44659346612985,57.410279784685784,-0.9909053550300797,-2.8357868034612608,-1.5615870649592694,-4.130295308974169,9.153571820652386,2.850002288818345,0.47525084071399704,2.5099994659423857,-0.9587963101349288,5.978795242019693,0.7756015779037284,4.244397353981043,-3.6399993896484375,85.84908546185751,22.110332180762498,1.7343978880386552,10,-1.4500007629394531,-2.0999984741210938,-0.7700004577636719,-3.730001449584968,14.220001220703125,0,0.10881769973231692,-1.4417705752852987,63.54999923706055,-1.2075483015002075,65.18000030517578,1.0816345596163357,63.88000106811523,0.10881769973231692
8899,2022-10-18,66.83000183105469,67.83000183105469,66.30000305175781,67.41000366210939,4674600.0,0.014266238429407663,1.1549306368940802,-0.8529434864073631,66.59323891448663,58.88252347963447,-1.910806924797896,-3.7216609930529145,-2.4516173622150887,-5.032196700480995,10.05723275038816,1.94000244140625,1.040629480468148,3.294501876831056,-0.5018368506537882,7.090840604315893,1.3963325130886375,5.192671240573475,-4.317201995849608,82.07885892734576,18.441411679071486,1.8981693637424193,10,-1.7900009155273438,-3.0250015258789062,-1.5075016021728516,-4.670003890991218,13.709999084472656,1,0.12404609738728345,-1.603770054053206,65.88999938964844,-1.4417705752852987,63.54999923706055,-1.2075483015002075,65.18000030517578,0.12404609738728345
8900,2022-10-19,66.09999847412111,67.33999633789061,65.40000152587889,66.68000030517578,3190500.0,-0.010923287998390596,1.042106362132413,0.999999999999951,67.78772506485413,60.69129899539217,-1.2670141318398862,-2.892663590174479,-1.6475010986394523,-4.314095468234342,10.80882107210864,1.9399948120117188,1.369205495256665,2.407498550415056,-1.5451251840489277,6.360122284879033,0.4311866831830713,4.383810417647048,-3.161822479248059,68.99636578422792,3.862725027455838,1.976311867231989,10,-1.0599975585937642,-2.2949981689453267,-0.777498245239272,-3.9400005340576385,14.930000305175767,2,0.1954613988985736,1.1549306368940802,66.83000183105469,-1.603770054053206,65.88999938964844,-1.4417705752852987,63.54999923706055,0.1954613988985736
8901,2022-10-20,65.36000061035156,66.83000183105469,65.19999694824219,66.29000091552734,3985200.0,-0.0111951267904985,-1.6079918945807214,1.603443739970048,62.14392724284191,62.421143297288694,-0.541648524329716,-1.9908981316377137,-0.8510995704856441,-3.598087776517694,11.222492180884874,1.6300048828125,1.3360821971913097,1.5000005722045913,-2.436307729439747,5.4363088738489225,-0.46815357861757434,3.468154723026757,-2.030478548583986,43.60729181817311,-20.6313672365101,1.968154150822167,10,-0.31999969482421875,-1.5550003051757812,0.012499809265136719,-3.200002670288093,14.669998168945312,3,0.19323741027348862,1.042106362132413,66.09999847412111,1.1549306368940802,66.83000183105469,-1.603770054053206,65.88999938964844,0.19323741027348862
8902,2022-10-21,67.61000061035156,68.05999755859375,65.26999664306639,65.30999755859375,5865200.0,0.03442472428073473,-1.3445337744268189,-2.473120749485221,65.90140929961564,63.91267078907289,-2.5906441626348595,-3.9437666404036946,-3.0618762766751644,-5.842951423203608,11.279639432544766,2.790000915527358,1.3359736913668385,3.4330005645751953,-0.6437269887702826,7.509728117920673,1.3946367879024564,5.471364341247934,-3.920440167041015,85.1974732657564,22.23354597940194,2.038363776672739,10,-2.4550018310546875,-3.69000244140625,-2.200000762939453,-5.060001373291023,12.550003051757812,4,0.15604204934946453,-1.6079918945807214,65.36000061035156,1.042106362132413,66.09999847412111,1.1549306368940802,66.83000183105469,0.15604204934946453
8903,2022-10-24,69.18000030517578,69.30000305175781,67.69000244140625,67.93000030517578,5044200.0,0.023221412226756222,1.1610666775901444,0.543477539755727,63.56421320677131,64.7481488519114,-3.7999248090010553,-5.075394461180707,-4.607772562374549,-7.381548303545927,11.291072742206696,1.69000244140625,1.4648890576493656,4.55950031280517,0.3271412681179129,8.791859357492427,2.4433207904615415,6.675679835148799,-5.0533961503369085,97.07310809905545,36.918224230110134,2.1161795223436273,10,-3.404998779296875,-4.6399993896484375,-3.770000457763672,-5.760002136230476,10.870002746582031,0,0.14194853500296278,-1.3445337744268189,67.61000061035156,-1.6079918945807214,65.36000061035156,1.042106362132413,66.09999847412111,0.14194853500296278
8904,2022-10-25,70.45999908447266,71.33999633789062,69.38999938964844,69.91000366210939,6383500.0,0.01850243963067899,-1.4528202298409347,0.43999633789061365,65.7858921350568,65.56704203550984,-4.608249214197443,-5.877828627049979,-5.845073531898336,-8.642660616514675,11.420710599256964,2.1599960327148438,1.769638538679132,5.344999122619626,0.8053795643696589,9.8846186808696,3.0751893434946425,7.61480890174461,-5.712587062003507,85.667795750899,28.60666477171,2.2698097791249863,10,-3.6650009155273438,-4.900001525878906,-4.902499198913574,-6.695001602172859,9.279998779296875,1,0.13695716223767995,1.1610666775901444,69.18000030517578,-1.3445337744268189,67.61000061035156,-1.6079918945807214,65.36000061035156,0.13695716223767995
8905,2022-10-26,70.91000366210938,71.87000274658203,70.41000366210938,70.76000213623047,4420100.0,0.006386667378425859,-2.4352981303461956,0.27273231699705236,70.06899077316814,65.93555734716315,-4.42110484336871,-5.9558682779138366,-6.28753537056464,-9.04318736844374,12.2171759584815,1.4599990844726562,2.039364533010925,5.36500358581543,0.3407520611323491,10.389255110498517,2.8528778234738894,7.87712934815697,-5.2396298354812245,85.60722263972245,29.847672863436166,2.512125762341544,10,-3.250001907348633,-5.085002899169922,-5.362504005432129,-7.145006179809577,9.279998779296875,2,0.13580590545877724,-1.4528202298409347,70.45999908447266,1.1610666775901444,69.18000030517578,-1.3445337744268189,67.61000061035156,0.13580590545877724
8906,2022-10-27,71.91000366210938,72.5,71.05000305175781,71.11000061035156,5216700.0,0.014102382574468164,-2.152173552485363,5.333299425258125,74.40002441406254,67.18800161299855,-4.8791548525575195,-6.454303562885173,-7.329146680487867,-9.982602150426672,13.130127637930045,1.589996337890625,2.3171603048637905,5.836503410339361,0.4630846485553093,11.209922172123406,3.149794029447335,8.523212791231387,-5.247689208288605,91.8396118402239,34.82207151893599,2.6867093808920224,10,-3.150005340576172,-5.7700042724609375,-6.362504005432129,-8.145006179809577,7.549995422363281,3,0.12682512380392197,-2.4352981303461956,70.91000366210938,-1.4528202298409347,70.45999908447266,1.1610666775901444,69.18000030517578,0.12682512380392197
8907,2022-10-28,72.5,72.98999786376953,71.25,71.8499984741211,6658900.0,0.008204648975723927,1.1349703014786072,0.812498807911652,76.64708804011676,68.09916767677487,-4.5439249310670675,-6.563287186710269,-7.937670395547656,-10.49710973127457,14.941654948433047,1.7399978637695312,2.658479542692959,5.907499694824224,0.1504492097041492,11.6645501799443,3.0289744522641797,8.786024937384262,-4.786902147866968,90.7547493021977,28.227661897069368,2.8785252425600376,10,-3.4050025939941406,-6.115001678466797,-7.147500038146973,-8.735002517700202,6.8600006103515625,4,0.10386205212823274,-2.152173552485363,71.91000366210938,-2.4352981303461956,70.91000366210938,-1.4528202298409347,70.45999908447266,0.10386205212823274
8908,2022-10-31,72.0999984741211,73.01000213623047,71.97000122070312,72.16999816894531,5887400.0,-0.005517262425915992,-5.3031466025478,-0.1076915853844619,74.64966753829637,68.99432641275374,-3.542980090628447,-5.732619844178203,-7.5093232212524015,-10.029246594510425,16.771627281141246,1.0400009155273438,2.8064716111633743,5.047498321533197,-0.9331412415639591,11.028137884630347,2.057178539984619,8.037818103081776,-3.3315206196607647,74.86179636276268,7.162814176086911,2.9903197815485756,10,-2.9949989318847656,-5.704998016357422,-8.167497634887695,-8.335000991821296,7.3000030517578125,0,0.11178925601338618,1.1349703014786072,72.5,-2.152173552485363,71.91000366210938,-2.4352981303461956,70.91000366210938,0.11178925601338618
8909,2022-11-01,71.76000213623047,72.91999816894531,70.4800033569336,72.55999755859375,5222500.0,-0.004715621984550555,2.210526579965768,11.428555858310627,75.32133795836734,69.83139451203297,-2.7157058135126704,-5.15773236874719,-7.0795493059542025,-9.61022240686384,17.362108953992706,2.4399948120117188,3.153063408110441,4.3905017852783175,-1.890362473163819,10.671366043720447,1.2500696560572493,7.530933914499386,-2.143219425416106,51.9230487078439,-22.286457351324138,3.140432129221065,11,-2.6550025939941406,-5.365001678466797,-8.267501831054688,-7.880002975463874,6.9199981689453125,1,0.11552397810397852,-5.3031466025478,72.0999984741211,1.1349703014786072,72.5,-2.152173552485363,71.91000366210938,0.11552397810397852
8910,2022-11-02,70.29000091552734,72.69000244140625,70.26999664306639,71.66000366210938,4432400.0,-0.020484966233870083,-2.432604849225925,1.712513232306856,66.24284653473751,70.28682998891026,-0.6580496835204741,-3.514283702431129,-5.5188820707476225,-8.04211420072474,17.666522363746655,2.420005798339858,3.1997533931456132,2.696000671386713,-3.6690678640909624,9.061069206864389,-0.48653359635211757,5.878534939125544,2.720001220703125,0.7300814728605297,-69.3203678264595,3.182534267738837,11,-1.1500015258789062,-3.895000457763672,-6.979999542236328,-5.710002899169922,7.769996643066406,2,0.13444297659917437,2.210526579965768,71.76000213623047,-5.3031466025478,72.0999984741211,1.1349703014786072,72.5,0.13444297659917437
8911,2022-11-03,71.19999694824219,71.73999786376953,69.94999694824219,70.19999694824219,3886500.0,0.012946308448742894,-1.3866678873697917,-0.7299255439413261,75.48300655106345,71.3514519057378,-0.7292086498153054,-4.156151817771644,-6.341242829089424,-8.82152954981467,17.70699649381997,1.7900009155273438,3.2718273413426573,3.3004966735839787,-3.1445509435012866,9.745544290669244,0.07797286504134604,6.523020482126611,1.7552050781250017,40.849603945337726,-32.771342842457294,3.222523808542631,11,-0.8499946594238281,-4.804996490478516,-7.94749641418457,-6.409997940063477,7.560005187988281,3,0.12626412750690452,-2.432604849225925,70.29000091552734,2.210526579965768,71.76000213623047,-5.3031466025478,72.0999984741211,0.12626412750690452
8912,2022-11-04,71.19000244140625,72.31999969482422,70.06999969482422,71.76000213623047,4970400.0,-0.00014037229303820453,1.662730067581294,-0.5699996948242188,70.89907773322615,72.16643685312167,-0.17655292633224917,-3.8223215228972265,-6.265133431995594,-8.679686796032797,18.41972857098282,2.25,3.412250046257512,2.9605018615722685,-3.4468149823825343,9.367818705527078,-0.24315656040514,6.164160283549677,1.6449913818359363,40.52298662863611,-30.247836037953213,3.203658421977405,11,0.009998321533203125,-4.795001983642578,-7.937501907348633,-6.400003433227539,7.970001220703125,4,0.11616794998529634,-1.3866678873697917,71.19999694824219,-2.432604849225925,70.29000091552734,2.210526579965768,71.76000213623047,0.11616794998529634
8913,2022-11-07,72.12000274658203,72.31999969482422,70.09999847412111,71.48999786376953,5189900.0,0.013063636371430487,3.310687090752839,-1.1052723159909519,70.87610444149118,72.73201599828104,-0.7215336073485474,-4.362456545109239,-7.045925688264049,-9.475882530848168,18.936187429106045,2.220001220703111,3.7677646600737518,3.501002120971677,-2.855111046083721,9.857115288027074,0.3229455374439709,6.679058704499383,0.5995912016601608,73.0641382640951,3.5698836741349282,3.1780565835277,11,-0.6400032043457031,-4.710000991821289,-9.03000259399414,-7.345005035400391,7.1699981689453125,0,0.10038820837555584,1.662730067581294,71.19000244140625,-1.3866678873697917,71.19999694824219,-2.432604849225925,70.29000091552734,0.10038820837555584
8914,2022-11-08,71.48999786376953,72.6500015258789,70.45999908447266,72.5999984741211,4279400.0,-0.00873550830310188,2.6198186610171628,-1.7618920751792289,71.4399474621473,72.88434451927874,0.07816098732135401,-3.3422615097439348,-6.278371828677393,-8.700167362291637,19.533398198680242,2.19000244140625,3.8894246790064813,2.5144973754882756,-3.6321753279270297,8.66117007890358,-0.5588389762193771,5.587833727195928,-1.5400009155273438,56.20430029682183,-12.801337953876015,3.073336351707652,11,-0.009998321533203125,-3.859996795654297,-8.39999771118164,-6.715000152587891,7.170005798339844,1,0.11064489996464366,3.310687090752839,72.12000274658203,1.662730067581294,71.19000244140625,-1.3866678873697917,71.19999694824219,0.11064489996464366
8915,2022-11-09,70.08000183105469,72.16000366210938,69.93000030517578,71.58999633789062,3797900.0,-0.019722983282244866,-1.4640954307873884,1.3603546635507595,67.8247911711014,72.1537630478386,1.5176353459691256,-1.521994652998643,-4.726321977236211,-7.149264720676186,20.052082277267612,2.2300033569335938,3.939557734863598,0.7945013046264648,-4.877151915529083,6.466154524782013,-2.041325305451309,3.630327914704239,2.5699996948242188,5.5147595058847285,-63.948141896130636,2.835826610077776,11,1.3899993896484375,-2.450000762939453,-6.852500915527344,-5.305004119873047,7.569999694824219,2,0.12271686999742859,2.6198186610171628,71.48999786376953,3.310687090752839,72.12000274658203,1.662730067581294,71.19000244140625,0.12271686999742859
8916,2022-11-10,74.0,74.26000213623047,72.55000305175781,72.95999908447266,5848100.0,0.0559360454697968,1.1922992277709037,-0.688744833719015,71.42858604848226,71.57392949321255,-2.318538596547512,-5.003892903009358,-8.449016707335971,-10.91802263412223,21.777243904776213,4.180000305175781,3.945930487538476,4.273499488830566,-1.4255880129191212,9.972586990580254,1.4239557379557226,7.12304323970541,-4.069999694824219,93.99533426601026,25.427122923912123,2.8495437508748434,11,-1.904998779296875,-5.744998931884766,-10.619998931884759,-9.22500228881836,4.089996337890625,3,0.0548648318728886,-1.4640954307873884,70.08000183105469,2.6198186610171628,71.48999786376953,3.310687090752839,72.12000274658203,0.0548648318728886
8917,2022-11-11,73.9000015258789,75.0,73.19000244140625,74.47000122070312,5988600.0,-0.0013513307313661738,1.2208596423071703,-0.5480761471591534,67.55954509691725,70.78613811083709,-2.23399381391404,-4.309701891109654,-8.196843372426798,-10.659123735669255,23.305160734739715,1.80999755859375,3.854535504518907,3.656000900268552,-1.5389542950527755,8.85095609558988,1.0585233026078953,6.253478497929208,-3.970001220703125,78.30377632479855,12.790129740817264,2.5974775976606628,11,-1.4350013732910156,-5.275001525878906,-10.402502059936523,-9.125003814697266,3.6899948120117188,4,0.065764553585965,1.1922992277709037,74.0,-1.4640954307873884,70.08000183105469,2.6198186610171628,71.48999786376953,0.065764553585965
8918,2022-11-14,73.05999755859375,74.16999816894531,72.94000244140625,73.45999908447266,6371000.0,-0.011366765222474262,-2.8437861357811287,0.7017574386636506,60.0,69.08376722657405,-1.3896274399657216,-3.0619875581136853,-7.200971822952766,-9.667163174548392,24.847481159349694,1.2299957275390625,3.5742586373050074,2.4574970245361385,-2.4542070599266594,7.369201108998936,0.0016449823047395284,4.9133490667675375,-2.927197265624997,61.73564974004378,-1.177878977037139,2.4558520422313963,11,-0.5949974060058594,-4.43499755859375,-9.562498092651367,-8.28499984741211,5.779998779296875,0,0.08349310576726277,1.2208596423071703,73.9000015258789,1.1922992277709037,74.0,-1.4640954307873884,70.08000183105469,0.08349310576726277
8919,2022-11-15,75.12000274658203,76.0999984741211,74.23999786376953,74.44999694824219,9634900.0,0.028196075237152396,-2.4128327348830045,-1.6750081062007667,64.40794355603065,68.87988911782884,-3.2663897901326067,-4.71059745598798,-9.057648411867206,-11.608633701901496,25.986894740538023,3.0400009155273438,3.2372981618312764,4.103002166748041,-0.8670735465445887,9.073077880040671,1.6179643101017263,6.588040023394356,-4.792514465332033,84.11675821118467,23.079364101584588,2.485037856646315,11,-2.1050033569335938,-5.945003509521484,-11.622503280639648,-10.34500503540039,3.2999954223632812,1,0.05551115570393206,-2.8437861357811287,73.05999755859375,1.2208596423071703,73.9000015258789,1.1922992277709037,74.0,0.05551115570393206
8920,2022-11-16,79.0199966430664,79.4000015258789,74.3499984741211,74.37999725341797,12943900.0,0.05191684975892552,-1.148938864160977,6.925312290051128,70.30267935299548,68.3042972069324,-6.479157419118991,-8.003365202206282,-12.799905013073072,-15.35934539739091,28.070831072766577,5.0500030517578125,3.0500775755076432,7.356996154785151,1.7589218904728483,12.955070419097453,4.557959022628992,10.156033286941309,-8.346157750244146,94.45248222684812,35.77006764671819,2.799037132156154,11,-4.3549957275390625,-8.194995880126953,-15.522497177124023,-14.244998931884766,0.48000335693359375,2,-0.004555720023415311,-2.4128327348830045,75.12000274658203,-2.8437861357811287,73.05999755859375,1.2208596423071703,73.9000015258789,-0.004555720023415311
8921,2022-11-17,77.98999786376953,78.19000244140625,75.81999969482422,76.94999694824219,9709100.0,-0.013034659871594023,2.2916474608598905,0.2241381578298316,65.2924822579281,67.6813421541215,-4.899994498027027,-6.3017370191380735,-11.641195460680308,-14.147334781604478,30.39232680529046,3.1999969482421875,2.8642422343292964,5.695497512817383,0.24360618915683574,11.14738883647793,2.969551850987102,8.421443174647663,-6.618065960302744,78.17331483067112,22.575098124243226,2.725945661830275,11,-3.3249969482421875,-7.164997100830078,-14.492498397827148,-13.21500015258789,1.0400009155273438,3,-0.0043594864367674235,-1.148938864160977,79.0199966430664,-2.4128327348830045,75.12000274658203,-2.8437861357811287,73.05999755859375,-0.0043594864367674235
8922,2022-11-18,78.16000366210938,79.98999786376953,77.73999786376953,78.97000122070312,6860200.0,0.00217984104367841,-1.727257594673325,-0.7788431207130543,67.09934362211234,67.26170206307941,-4.444743461491868,-5.945675698314602,-11.682697003731377,-14.126265169662275,32.358748767081536,2.25,2.9867281151906866,5.338003158569336,-0.24541738005123648,10.921423697189908,2.5462928892590497,8.129713427879622,-6.145826188849611,74.04261858305277,20.01853782043097,2.7917102693102858,11,-3.2000045776367188,-6.440004348754883,-14.155003547668457,-13.385005950927734,0.529998779296875,4,-0.0008956924378022979,2.2916474608598905,77.98999786376953,-1.148938864160977,79.0199966430664,-2.4128327348830045,75.12000274658203,-0.0008956924378022979
8923,2022-11-21,79.0,79.05999755859375,77.38999938964844,77.38999938964844,5493300.0,0.010747137903447168,-1.074531100433122,-1.9876610654811242,69.86827774523258,67.08707209453334,-4.700486798048686,-6.337171245832991,-12.39338444740018,-14.748562433024574,33.78699173308708,1.6699981689453125,2.9350889069509662,5.686999511718753,-0.2629880329074581,11.636987056344964,2.7120057394056545,8.661993284031851,-6.1882404876892565,82.7826458474864,27.315790538494852,2.974993772313103,11,-4.040000915527344,-6.495002746582031,-14.885000228881836,-14.22500228881836,0.339996337890625,0,-0.017848147621637667,-1.727257594673325,78.16000366210938,2.2916474608598905,77.98999786376953,-1.148938864160977,79.0199966430664,-0.017848147621637667
8924,2022-11-22,80.11000061035156,80.44999694824219,78.69000244140625,79.5,8887400.0,0.0140506406373615,1.7286878555966927,0.378882223043606,77.49161129372968,68.16116321926981,-4.983187206975572,-7.048531730242871,-13.28049583419083,-15.635233042686991,34.618354664910896,1.7599945068359375,3.0898261111250633,6.31450004577637,-0.19968913328011695,12.828689224832857,3.0574054562481336,9.571594635304606,-6.58041726289494,94.4262881485456,30.712241523561673,3.2570945895282404,11,-3.6100006103515625,-7.285003662109375,-15.995000839233398,-15.335002899169922,-0.5100021362304688,1,-0.01585325505910473,-1.074531100433122,79.0,-1.727257594673325,78.16000366210938,2.2916474608598905,77.98999786376953,-0.01585325505910473
8925,2022-11-23,80.54000091552734,80.86000061035156,79.87999725341797,80.0,6499000.0,0.00536762329171947,-1.5128084744270665,0.8852465167471296,76.86998113721894,68.76576267357389,-4.216846973448128,-7.0832473065253225,-13.471567295901778,-15.861725049750959,35.34263375173322,0.9800033569335938,3.2246222776911253,6.26300048828125,-0.7571207941072515,13.283121770669752,2.752939847086992,9.773061129475508,-6.17996793597645,93.65080085921498,25.927373296136764,3.5100606411942534,11,-3.6399993896484375,-7.510002136230469,-16.11750030517578,-15.765003204345703,-1.529998779296875,2,-0.026322358113771926,1.7286878555966927,80.11000061035156,-1.074531100433122,79.0,-1.727257594673325,78.16000366210938,-0.026322358113771926
8926,2022-11-25,81.02999877929688,81.16999816894531,80.19000244140625,81.0,2454100.0,0.006083906856214849,5.3226028745816105,0.05555320080814931,77.54758119153539,69.87554446186479,-4.028399303957158,-7.225416666807874,-13.728779913801873,-16.149526423554477,35.91752204945631,0.9799957275390625,3.455723737114994,6.296998596191401,-1.2414165088012936,13.835413701184095,2.5277910436950464,10.066206148687755,-5.759970331433891,96.29631124710365,24.09402513429208,3.769207552496348,11,-3.9749984741210938,-7.845001220703125,-16.607498168945312,-16.255001068115234,-1.1699981689453125,4,-0.01888188081384734,-1.5128084744270665,80.54000091552734,1.7286878555966927,80.11000061035156,-1.074531100433122,79.0,-0.01888188081384734
8927,2022-11-28,80.02999877929688,80.91999816894531,79.83999633789062,79.98999786376953,5328900.0,-0.012341108417435853,-5.352877818916189,1.3334181078331637,72.05799190765072,71.21532134049264,-2.310376202950735,-5.93674332783749,-12.495723091768568,-14.975362219470298,36.26545315329148,1.19000244140625,3.8691452085806617,4.92049865722656,-2.895388619496643,12.736385933949762,1.0125550188649584,8.828442295588161,-3.815975176060718,69.8412762487587,-2.158963922978856,3.907943638361603,11,-2.325000762939453,-6.810001373291016,-15.607498168945312,-15.255001068115234,0.6200027465820312,0,-0.012495314447745431,5.3226028745816105,81.02999877929688,-1.5128084744270665,80.54000091552734,1.7286878555966927,80.11000061035156,-0.012495314447745431
8928,2022-11-29,80.16000366210938,80.48999786376953,79.41999816894531,80.33999633789062,4771300.0,0.0016244518904844352,3.4583717455574274,-4.49971390425329,74.87092841807154,72.37787521405275,-1.4833182194431345,-5.7255017672462145,-12.414724639667824,-14.919896796223611,36.50815729069714,1.0699996948242188,3.9389077110784996,4.647503280639654,-3.3442127960438057,12.639219357323114,0.6516452422979171,8.643361318981391,-3.153024128359746,59.274344886143396,-14.115743208188348,3.9958580383417326,11,-2.400005340576172,-5.730003356933594,-15.622505187988281,-15.385005950927734,2.55999755859375,1,-0.01833833774383886,-5.352877818916189,80.02999877929688,5.3226028745816105,81.02999877929688,-1.5128084744270665,80.54000091552734,-0.01833833774383886
8929,2022-11-30,80.05000305175781,80.16000366210938,78.91000366210938,80.0,10392200.0,-0.0013722630404963132,8.259112743712913,-0.2778060359443879,80.90514011972422,73.55592641035595,-0.6710190085565984,-5.230775674529411,-12.031975472868254,-14.614560382798459,37.696868006190044,1.25,4.153082585778307,4.123002624511713,-3.9090676917090974,12.155072940732524,0.10696746640130073,8.139037782622125,-2.3769405363768783,50.442573475298936,-30.230679629898454,4.016035158110408,11,-1.5550041198730469,-4.7700042724609375,-14.892501831054688,-15.275005340576172,1.4599990844726562,2,-0.008869540122417252,3.4583717455574274,80.16000366210938,-5.352877818916189,80.02999877929688,5.3226028745816105,81.02999877929688,-0.008869540122417252
8930,2022-12-01,79.73999786376953,80.38999938964844,78.7699966430664,80.38999938964844,6758800.0,-0.0038726442994366783,3.9846121342300784,-12.999237107110162,72.92329236092364,74.40379419957767,-0.2773023979589766,-4.40220386447487,-11.422699642511446,-14.118299883714371,39.11552032677919,1.6200027465820312,4.603580361858661,3.3404975891113224,-4.401939036357092,11.082934214579737,-0.5307207236228777,7.211715901845523,-1.5074256438182942,40.41669183305624,-36.978062540833456,3.871218312734207,12,-0.45999908447265625,-4.189998626708984,-13.5625,-14.180000305175781,2.7000045776367188,3,-0.0017556984374093032,8.259112743712913,80.05000305175781,3.4583717455574274,80.16000366210938,-5.352877818916189,80.02999877929688,-0.0017556984374093032
8931,2022-12-02,80.19000244140625,80.69000244140625,78.8499984741211,79.30000305175781,4776700.0,0.005643398416006029,-1.0558605404483847,-1.3692266159606559,74.43664380617926,75.2190497755851,-0.42735933869624887,-4.368122816891031,-11.531408123286724,-14.37913824630266,40.86220609952739,1.8400039672851562,4.8606974266351415,3.3410018920898494,-4.170846365562554,10.852850149742252,-0.414922236736345,7.096926020916044,-1.487442069615966,66.04673444403045,-10.769009687513034,3.7559241288261984,12,-0.910003662109375,-4.640003204345703,-13.447501182556152,-14.365001678466797,2.0799942016601562,4,-0.014715055109743802,3.9846121342300784,79.73999786376953,8.259112743712913,80.05000305175781,3.4583717455574274,80.16000366210938,-0.014715055109743802
8932,2022-12-05,79.45999908447266,79.87000274658203,78.3499984741211,78.80999755859375,4443500.0,-0.009103421058840766,1.068020573291052,0.7303392939804894,75.07834169715531,75.79794577024317,0.5659574119269308,-3.1481944676060323,-10.437698593355577,-13.457023967136777,42.2994438421467,1.8400039672851562,4.646357490184087,2.1974987030029354,-4.901882540752965,9.296879946758835,-1.3521919188750218,5.7471893248808925,1.7099990844726562,47.43584309557268,-29.99498003287148,3.549690621877953,12,0.2999992370605469,-3.9099998474121094,-12.010000228881836,-13.319999694824219,2.4599990844726562,0,0.005033998621792879,-1.0558605404483847,80.19000244140625,3.9846121342300784,79.73999786376953,8.259112743712913,80.05000305175781,0.005033998621792879
8933,2022-12-06,79.36000061035156,81.1500015258789,78.87999725341797,80.33999633789062,4864100.0,-0.001258475651563784,-1.3402076451156206,-1.5076821953824666,69.62960032608564,74.92438899606051,0.8072871169022733,-2.611896117430433,-9.936708729101227,-13.192446270121494,43.95248957727639,2.2700042724609375,4.609039885256422,1.7355003356933594,-4.988206560793856,8.459207232180574,-1.6263531125502482,5.097353783936967,-1.0100021362304688,36.07146555059646,-38.84005541832957,3.361853448243604,12,0.3999977111816406,-3.8100013732910156,-11.620002746582031,-12.97500228881836,2.1699981689453125,1,0.016255051733947257,1.068020573291052,79.45999908447266,-1.0558605404483847,80.19000244140625,3.9846121342300784,79.73999786376953,0.016255051733947257
8934,2022-12-07,79.4000015258789,79.91000366210938,78.91000366210938,79.19000244140625,5222800.0,0.0005040437905707851,-1.5974139212286351,-0.21428571428571427,52.73778035754725,72.24303335387478,0.7330718106491787,-2.1385601601893995,-9.575367671928632,-13.064846823068166,45.54346653379382,1.0,4.5332199943406835,1.3800010681152344,-4.72661295636739,7.486615092597859,-1.673305944126085,4.433308080356554,-1.0500030517578125,37.50006811951979,-33.49633166021918,3.053307012241313,12,0.3599967956542969,-3.8500022888183594,-11.650001525878906,-13.005001068115234,2.1500015258789062,2,0.04181359736803181,-1.3402076451156206,79.36000061035156,1.068020573291052,79.45999908447266,-1.0558605404483847,80.19000244140625,0.04181359736803181
8935,2022-12-08,78.68000030517578,80.4000015258789,78.48999786376953,80.0,6358500.0,-0.00906802527539563,-1.247057081181027,-6.285740236148955,55.20362251297453,69.76037127847911,1.297982237279328,-0.7812910478749728,-8.510210190376682,-12.214219538579044,47.683736318382095,1.910003662109375,4.305353598020332,0.22999992370606037,-4.60027768469908,5.060277532111201,-2.1851388804965097,2.6451387279086305,-0.27400177001953807,11.78576683505812,-55.89437287070623,2.415138804202568,12,1.0699996948242188,-3.1300010681152344,-10.930000305175781,-12.28499984741211,1.1299972534179688,3,0.03596850305132149,-1.5974139212286351,79.4000015258789,-1.3402076451156206,79.36000061035156,1.068020573291052,79.45999908447266,0.03596850305132149
8936,2022-12-09,78.05999755859375,78.41000366210938,76.7699966430664,77.62999725341797,6594700.0,-0.007880055213233761,1.9026351501893823,-0.32575788226454355,49.293743911585445,67.23101039002742,1.6230685600771295,0.16703603705015269,-7.513868471814192,-11.472097050593192,48.52819593519401,1.910003662109375,3.8044623497509917,-0.5930027008056697,-4.954326334405081,3.768320932793742,-2.7736645176053685,1.587659115994029,3.0900039672851562,29.45204286391126,-35.877368710118375,2.180661816799706,12,0.9000015258789062,-2.509998321533203,-10.292497634887695,-11.664997100830078,1.350006103515625,4,0.05611074839612651,-1.247057081181027,78.68000030517578,-1.5974139212286351,79.4000015258789,-1.3402076451156206,79.36000061035156,0.05611074839612651
8937,2022-12-12,78.76000213623047,78.77999877929688,77.80000305175781,78.56999969482422,5570200.0,0.008967519850500594,7.5218602799708085,0.4418658292081404,48.270915073276,64.2754533517168,0.8090501550487943,-0.15831803822325696,-7.846786207873464,-12.055848626909736,49.188693613830324,0.9799957275390625,3.2913010795715536,-0.13599815368652912,-3.8801839725650353,3.608187665191977,-2.0080910631257893,1.736094755752731,2.302399291992188,45.43386471948943,-16.957164082919064,1.8720929094392533,12,0.1999969482421875,-3.210002899169922,-10.387500762939453,-12.365001678466797,0.779998779296875,0,0.04456569847172842,1.9026351501893823,78.05999755859375,-1.247057081181027,78.68000030517578,-1.5974139212286351,79.4000015258789,0.04456569847172842
8938,2022-12-13,79.16000366210938,80.69000244140625,78.55000305175781,80.69000244140625,5808900.0,0.00507873939854675,1.7973870549516306,-8.052521683263732,42.37565853766064,59.99439984259863,0.28192906432093423,-0.08210004891759581,-7.892629966114583,-12.336410228052841,50.30641092666129,2.1399993896484375,2.688888443902556,-0.04099693298340412,-2.584933854878116,2.502939988911308,-1.3129653939307673,1.230971527963959,1.8165496704101542,60.96947662820186,2.5220214820206195,1.2719684609473594,12,-0.20000457763671875,-3.610004425048828,-10.362503051757812,-12.765003204345703,0.0099945068359375,1,0.034866022980706735,7.5218602799708085,78.76000213623047,1.9026351501893823,78.05999755859375,-1.247057081181027,78.68000030517578,0.034866022980706735
8939,2022-12-14,79.29000091552734,79.9000015258789,78.55999755859375,79.37999725341797,4749300.0,0.0016422087847904887,1.3716781894782326,0.05882118280642266,39.460412217276065,56.27630204886002,0.036641481682579524,0.12261295136498518,-7.740896359434018,-12.337494532861285,50.80245872429753,1.3400039672851562,2.255959320491897,-0.119499588012701,-1.788038496808639,1.549039320783237,-0.95376904241067,0.714769866385268,1.6024212832031282,64.28572818765169,9.866138202569985,0.834269454397969,12,-0.3300018310546875,-3.740001678466797,-9.845000267028809,-12.895000457763672,2.0100021362304688,2,0.028250697917836298,1.7973870549516306,79.16000366210938,7.5218602799708085,78.76000213623047,1.9026351501893823,78.05999755859375,0.028250697917836298
8940,2022-12-15,78.66000366210938,79.48999786376953,77.83000183105469,78.4800033569336,5929500.0,-0.00794548172712406,-1.24323279395011,-2.0000847744998302,30.477872324380044,51.39199410643788,0.5557766891266596,0.7633973904266895,-6.842930756443806,-11.538945366218442,50.245347351127464,1.6599960327148438,1.7264473050913125,-0.7314971923828182,-2.425303708330162,0.9623093235645257,-1.5784004503564972,0.11540606559086086,2.1499700255078125,48.21439345430058,-0.8705613728442145,0.8469032579736735,12,0.29999542236328125,-3.110004425048828,-9.105003356933594,-12.265003204345703,3.9899978637695312,3,0.03674039225910386,1.3716781894782326,79.29000091552734,1.7973870549516306,79.16000366210938,7.5218602799708085,78.76000213623047,0.03674039225910386
8941,2022-12-16,77.6500015258789,78.69999694824219,77.44000244140625,78.18000030517578,12375900.0,-0.012840097752461532,-1.6526285356334025,-2.944432670707413,30.427733740232725,46.430815444557595,1.304803464176473,1.8410114563201319,-5.54828251640933,-10.366788648675595,49.55419262118056,1.2599945068359375,1.0686912805881832,-1.7244995117187472,-3.483116602505177,0.03411757906768287,-2.603808057111962,-0.8451909663255321,3.0791726208472596,6.461510291466347,-38.34563708888679,0.8793085453932147,12,1.30999755859375,-0.7900009155273438,-8.100000381469727,-11.255001068115234,4.80999755859375,4,0.027817076500571192,-1.24323279395011,78.66000366210938,1.3716781894782326,79.29000091552734,1.7973870549516306,79.16000366210938,0.027817076500571192
8942,2022-12-19,78.08999633789062,78.68000030517578,77.62999725341797,78.0,3914200.0,0.0056663851045137825,-1.530122253883629,-0.16980480221109,33.80279672187518,42.45005948853421,0.726428585449554,1.4709176690313939,-5.676530699869858,-10.646651283927952,48.43335809700523,1.0500030517578125,0.6775250929857606,-1.2810043334960994,-3.050047502720844,0.4880388357286449,-2.1655259181084716,-0.39648274888372725,2.5599942587623445,19.999812199519234,-22.028162110978244,0.884521584612371,12,0.6400032043457031,-1.0349960327148438,-7.914995193481445,-11.069995880126953,3.8000030517578125,0,0.016903667385347987,-1.6526285356334025,77.6500015258789,-1.24323279395011,78.66000366210938,1.3716781894782326,79.29000091552734,0.016903667385347987
8943,2022-12-20,77.58999633789062,78.38999938964844,77.47000122070312,78.23999786376953,3953200.0,-0.006402868785350346,-1.0674307561742946,-7.222533062054934,31.858395129800712,40.13012779656237,1.0604692576852415,1.9603771030943449,-4.8557848924523626,-9.987321894320374,47.465273796968674,0.9199981689453125,0.17952132397851983,-1.7105041503906193,-3.646322740230886,0.22531443944964735,-2.6784134453107526,-0.742594855470486,2.982394379690618,6.097315134429361,-33.42597936728387,0.9679092949201337,12,1.1400032043457031,-0.5349960327148438,-7.04499626159668,-10.199996948242188,3.9200057983398438,1,0.025132164836621396,-1.530122253883629,78.08999633789062,-1.6526285356334025,77.6500015258789,-1.24323279395011,78.66000366210938,0.025132164836621396
8944,2022-12-21,78.83999633789062,79.22000122070312,78.29000091552734,78.56999969482422,4109900.0,0.01611032425567438,-1.2409802461645938,-0.4153784757679261,44.17098125562692,38.904278767968194,-0.30991185167492574,0.6433374031832955,-5.764867990376587,-11.092897350657779,46.27375077097962,1.6300048828125,-0.2675810247928325,-0.3970039367675753,-2.3041234369537875,1.510115563418637,-1.3505636868606814,0.5565558133255308,1.656346498200321,68.29253769115398,27.68915590828084,0.9535597500931059,12,-0.10999679565429688,-1.1349983215332031,-8.29499626159668,-11.449996948242188,3.0200042724609375,2,0.004185715961228187,-1.0674307561742946,77.58999633789062,-1.530122253883629,78.08999633789062,-1.6526285356334025,77.6500015258789,0.004185715961228187
8945,2022-12-22,78.41999816894531,78.41999816894531,77.30999755859375,78.1500015258789,3962100.0,-0.005327222075776072,7.222328972279522,1.0,38.49152333859817,37.70403203763627,0.07747363401679763,0.9448075921903296,-4.9863301794006105,-10.513323826101868,44.660894173437384,1.529998779296875,-0.6043169347168913,-0.7110019683837834,-2.5475438521432636,1.1255399153756969,-1.6292729102635235,0.20726897349595674,2.0018177432851445,58.11510377554444,19.873794494824153,0.9182709418797397,12,0.5800018310546875,-0.6599998474121094,-7.32499885559082,-10.479999542236328,4.0,3,0.036725388294551076,-1.2409802461645938,78.83999633789062,-1.0674307561742946,77.58999633789062,-1.530122253883629,78.08999633789062,0.036725388294551076
8946,2022-12-23,79.5,79.5,78.01000213623047,78.36000061035156,2318300.0,0.01377202061045657,1.6140327394894995,4.222272457543305,50.24876188415658,37.923792794400775,-0.8680695159303298,-0.2695130998935298,-5.729759614897148,-11.4510782272761,43.061365295053,1.4899978637695312,-0.6921467867214233,0.44549980163574787,-1.1724345002336634,2.063434103505159,-0.36346734929895774,1.2544669525704535,0.8487795268471814,100.0,60.322505342655816,0.8089671509347037,12,-0.5,-1.0050010681152344,-6.754999160766602,-9.90999984741211,0.8899993896484375,4,0.03962266070287934,7.222328972279522,78.41999816894531,-1.2409802461645938,78.83999633789062,-1.0674307561742946,77.58999633789062,0.03962266070287934
8947,2022-12-27,79.02999877929688,80.0,78.91999816894531,79.6500015258789,3351500.0,-0.005911965040290901,-1.5714207863688794,-0.5438623495870756,48.038039908701315,38.552946280071964,-0.3975480423999329,0.12830778216192584,-4.869160214369117,-10.841076476800396,41.72552420369603,1.0800018310546875,-0.7612460539541246,0.02549858093262003,-1.525944347622115,1.5769415094873551,-0.7502228833447475,0.8012200452099876,1.2472050898746971,63.94050779388741,22.823437269702445,0.7757214642773643,12,-0.375,-0.060001373291015625,-6.284997940063477,-9.439998626708984,1.4899978637695312,1,0.043401244567326636,1.6140327394894995,79.5,7.222328972279522,78.41999816894531,-1.2409802461645938,78.83999633789062,0.043401244567326636
8948,2022-12-28,78.69000244140625,79.33000183105469,78.25,78.95999908447266,3052500.0,-0.0043021174635231585,1.1386129639001987,0.4354765274103242,45.9242298558999,39.27114823991906,-0.1466549131284438,0.37157975551738787,-4.209899935769101,-10.354290484432397,40.46959334276682,1.0800018310546875,-0.7420516900218672,-0.24099769592285725,-1.6983787224028362,1.2163833305571217,-0.9696882091628396,0.4876928173171251,1.5170572832432185,51.301250198534255,9.32485518567377,0.7286905132399886,12,-0.035003662109375,0.2799949645996094,-5.350003242492676,-8.805004119873047,1.4599990844726562,2,0.04066586413725104,-1.5714207863688794,79.02999877929688,1.6140327394894995,79.5,7.222328972279522,78.41999816894531,0.04066586413725104
8949,2022-12-29,79.33999633789062,79.88999938964844,78.94999694824219,79.12999725341797,2569600.0,0.008260183966424028,-2.298255946246202,-0.7777840571929131,53.81942512810595,41.864654106999716,-0.8815115088506928,-0.35240117018443584,-4.556798099370994,-10.865956563723387,39.63593446242937,1.1999969482421875,-0.7482979635169613,0.4444965362548885,-0.930368992903297,1.819362065413074,-0.24293622832421136,1.1319293008339883,0.7983221251271857,75.46457014498674,28.443657032237226,0.6874327645790955,12,-0.68499755859375,-0.3699989318847656,-5.6074981689453125,-9.454998016357422,0.5200042724609375,3,0.027350717147733405,1.1386129639001987,78.69000244140625,-1.5714207863688794,79.02999877929688,1.6140327394894995,79.5,0.027350717147733405
8950,2022-12-30,79.5999984741211,79.72000122070312,78.62999725341797,78.91999816894531,3074100.0,0.003277062619503779,1.3695589076766153,3.23811080835604,59.299532376586576,45.072631733261254,-1.1109850304039242,-0.657120386607545,-4.480900287132144,-10.969066853262717,38.60190266875614,1.0900039672851562,-0.7344046376352367,0.7114986419677791,-0.6465862109468077,2.069583494882366,0.032456215510492825,1.3905410684250654,0.47095355249769,79.89939923245907,29.389768579472786,0.679042426457292,12,-0.9449996948242188,-0.6300010681152344,-4.9375,-9.485000610351562,0.7099990844726562,4,0.028391987180316658,-2.298255946246202,79.33999633789062,1.1386129639001987,78.69000244140625,-1.5714207863688794,79.02999877929688,0.028391987180316658
8951,2023-01-03,79.01000213623047,79.9800033569336,78.55000305175781,79.7300033569336,4264700.0,-0.00741201443719175,1.3442604497586113,-1.058824849375624,51.52999096050263,47.04231998199764,-0.34395550436063616,-0.1687092007204285,-3.5310782877328677,-10.229285798993828,37.46601269677805,1.4300003051757812,-0.7280788734539954,0.18050231933594318,-1.034501033801675,1.3955056724735613,-0.42699935723287297,0.7880039959047593,0.9949307827172618,43.42869349888393,-7.403958764730305,0.6075016765688124,1,-0.35500335693359375,-0.040004730224609375,-4.045001983642578,-8.69000244140625,1.75,1,0.04315904240624202,1.3695589076766153,79.5999984741211,-2.298255946246202,79.33999633789062,1.1386129639001987,78.69000244140625,0.04315904240624202
8952,2023-01-04,79.86000061035156,80.58999633789062,79.23999786376953,79.86000061035156,4262700.0,0.010758112278689946,-1.1774072478926967,-0.0,54.06031661176204,49.50920014666001,-1.0241782651487767,-1.0405537904285325,-4.076490540624491,-10.945070956253446,36.78865981021777,1.5799942016601562,-0.5824268824913474,1.010500717163083,-0.260098805773211,2.281100240099377,0.37520095569493606,1.6458004786312301,-3.0900039672851562,68.80355256465432,18.45781303869407,0.6352997614681436,1,-0.910003662109375,-0.9000015258789062,-4.740001678466797,-9.385002136230469,0.3899993896484375,2,0.006636598738369859,1.3442604497586113,79.01000213623047,1.3695589076766153,79.5999984741211,-2.298255946246202,79.33999633789062,0.006636598738369859
8953,2023-01-05,80.6500015258789,80.94000244140625,79.58000183105469,80.08000183105469,4762600.0,0.009892322933753528,1.3652153144964938,100.0,57.32760250783906,50.97104695246136,-1.4912957484468592,-1.822390774986303,-4.597058973483797,-11.611827316697713,35.73311713903951,1.3600006103515625,-0.3261631915017773,1.7360015869140568,0.24451698703225588,3.2274861867958577,0.9902592869731563,2.4817438868549573,-3.803604888916013,87.86606738129744,37.66087591230176,0.7457422999409012,1,-1.5250015258789062,-1.69000244140625,-5.187503814697266,-10.175003051757812,-0.09000396728515625,3,-0.0016119637985473334,-1.1774072478926967,79.86000061035156,1.3442604497586113,79.01000213623047,1.3695589076766153,79.5999984741211,-0.0016119637985473334
8954,2023-01-06,82.72000122070312,83.08000183105469,80.87000274658203,81.12999725341797,4673100.0,0.02566645574284343,-1.094792830514787,2.7894821378378016,68.93658057490978,54.35383108982931,-3.3000752660379504,-3.8271304262596146,-6.40928199385678,-13.543697615623486,34.908986748426884,2.4300003051757812,-0.047995906615994954,3.6400012969970703,1.379827652250654,5.900174941743487,2.509914474623855,4.7700881193702855,-5.709860351562497,92.0529645174112,39.87766468090486,1.1300868223732108,1,-2.174999237060547,-2.795001983642578,-6.625001907348633,-12.245002746582031,-2.0,4,-0.03106866122943186,1.3652153144964938,80.6500015258789,-1.1774072478926967,79.86000061035156,1.3442604497586113,79.01000213623047,-0.03106866122943186
8955,2023-01-09,81.51000213623047,83.12999725341797,81.41999816894531,82.47000122070312,5960800.0,-0.014627648290820083,-1.999979922769587,-0.6037715026031045,67.6740231285597,56.28997122809633,-1.7943604044403259,-2.523631866244358,-4.964758945465803,-12.221640834864715,33.8979624537879,1.7099990844726562,0.2910217318441255,2.2885021209716854,-0.20820281641616134,4.785207058359532,1.040149652277762,3.5368545896656087,-4.135669609375,64.62888279202878,6.395519926322798,1.2483524686939265,1,-0.8200035095214844,-1.5600051879882812,-4.622503280639648,-11.035003662109375,-0.8600006103515625,0,-0.02024293316936987,-1.094792830514787,82.72000122070312,1.3652153144964938,80.6500015258789,-1.1774072478926967,79.86000061035156,-0.02024293316936987
8956,2023-01-10,82.44000244140625,82.5,81.4000015258789,81.5,3914400.0,0.01140964643359288,1.0754735993550988,-0.9791701436075945,69.06227223793572,58.6259970424557,-2.529464313687498,-3.276664789775694,-5.676831146929118,-13.06321580682399,34.239802522651374,1.0999984741210938,0.4874868510747348,2.999502182006836,0.18376663792810177,5.81523772608557,1.5916344099674689,4.407369954046203,-4.605216736425788,82.26234138113637,18.39986120421512,1.4078677720393664,1,-1.7500038146972656,-2.4900054931640625,-5.025003433227539,-11.965003967285156,-2.8199996948242188,1,-0.02583703080705735,-1.999979922769587,81.51000213623047,-1.094792830514787,82.72000122070312,1.3652153144964938,80.6500015258789,-0.02583703080705735
8957,2023-01-11,82.2699966430664,83.02999877929688,81.9000015258789,82.91999816894531,6035000.0,-0.002062176046885411,1.5976866345706944,-0.6914891890137004,71.11914600313851,61.42543216992665,-2.0691227816798516,-2.9831646296247527,-5.305399777088979,-12.796412969912296,34.528703797064644,1.1299972534179688,0.7889049469300602,2.653996658325198,-0.40977159679158603,5.717764913441982,1.122112530766799,4.185880785883597,-4.011594014210942,75.77459945627062,4.4149777390236835,1.5318841275583928,1,-1.4299964904785156,-2.3199996948242188,-4.854997634887695,-11.794998168945312,-2.4399948120117188,2,-0.01835413356569282,1.0754735993550988,82.44000244140625,-1.999979922769587,81.51000213623047,-1.094792830514787,82.72000122070312,-0.01835413356569282
8958,2023-01-12,81.91999816894531,82.30999755859375,81.05000305175781,82.16999816894531,5268800.0,-0.0042542662988013236,3.754707203316635,0.3846144817305774,65.1277212526006,62.681909517092734,-1.3552893741436804,-2.546344876846291,-4.74099456774303,-12.324962859429718,33.90972307458567,1.2599945068359375,0.9095029528761103,2.1659984588623047,-1.0558449862451766,5.387841903969786,0.555076736308564,3.7769201814160454,-3.2718679701248448,46.46008736690725,-24.2428993179738,1.6109217225537429,1,-1.0799980163574219,-1.970001220703125,-4.2649993896484375,-11.444999694824219,-3.0999984741210938,3,-0.02038572029141461,1.5976866345706944,82.2699966430664,1.0754735993550988,82.44000244140625,-1.999979922769587,81.51000213623047,-0.02038572029141461
8959,2023-01-13,81.52999877929688,82.54000091552734,81.26000213623047,81.83000183105469,4649900.0,-0.004760734843330172,-2.0476294277929155,1.20001220703125,65.32020926351869,63.350873615640744,-0.6950621692137133,-2.08692373068304,-4.125738892319049,-11.782452656803443,33.29090053087833,1.279998779296875,1.0950301846126678,1.663999176025385,-1.644500417723691,4.972498769774461,0.009749379150846949,3.318248972899923,-2.5233192161086038,23.076782000447494,-47.185322277033464,1.6542497968745347,1,-0.6899986267089844,-1.5800018310546875,-3.875,-11.055000305175781,-4.069999694824219,4,-0.011897476207854862,3.754707203316635,81.91999816894531,1.5976866345706944,82.2699966430664,1.0754735993550988,82.44000244140625,-0.011897476207854862
8960,2023-01-17,81.55000305175781,82.06999969482422,81.29000091552734,81.55999755859375,5283100.0,0.00024536088262538946,-1.94339839926297,0.03331468389196887,61.276148941956144,64.43378005802447,-0.4574779533326989,-1.980875809930609,-3.8682203475954253,-11.640297898161663,33.21013928571455,0.779998779296875,1.352433213108938,1.539503479003912,-1.7995207087218716,4.8785276667296955,-0.13000861485897985,3.2090155728668037,-2.2134580733511626,25.252579742757842,-39.543973320389156,1.6695120938628942,1,-0.3650054931640625,-1.600006103515625,-3.8950042724609375,-11.075004577636719,-3.8000030517578125,1,-0.010177827099870362,-2.0476294277929155,81.52999877929688,3.754707203316635,81.91999816894531,1.5976866345706944,82.2699966430664,-0.010177827099870362
8961,2023-01-18,79.80999755859375,81.98999786376953,79.66999816894531,81.66999816894531,4448800.0,-0.02133666987185423,-1.1682246322559484,186.1022900763359,53.76447265127336,64.40090850685905,1.5734006430446357,-0.07457525115853514,-1.8945255141022983,-9.754269435429123,32.926797569415925,2.3199996948242188,1.4532353992842388,-0.30850181579589275,-3.460547530293695,2.8435438987019097,-1.884524673044794,1.2675210414530085,-0.16997639818619348,4.166647744560652,-58.229157341160885,1.5760228572489023,1,1.5450019836425781,0.1399993896484375,-2.1599979400634766,-9.334999084472656,-2.6199951171875,2,0.01052504689864775,-1.94339839926297,81.55000305175781,-2.0476294277929155,81.52999877929688,3.754707203316635,81.91999816894531,0.01052504689864775
8962,2023-01-19,79.41000366210938,80.12999725341797,79.33000183105469,79.7300033569336,5280800.0,-0.00501182694800506,-2.3332909481045854,0.17204279022453384,53.454900898394314,63.970608328031865,2.1264708022453505,0.45258503618543955,-1.260349871226964,-9.220592305095053,32.5347757130328,0.7999954223632812,1.479804259461119,-0.7744960784912109,-3.800458596896945,2.251466439914523,-2.287477337694085,0.7384851807116632,3.7199935913085938,2.492269591031062,-58.7743963611841,1.5129812592028693,1,1.8199958801269531,0.8099937438964844,-2.1550045013427734,-8.935005187988281,-2.5100021362304688,3,0.0026444915601087082,-1.1682246322559484,79.80999755859375,-1.94339839926297,81.55000305175781,-2.0476294277929155,81.52999877929688,0.0026444915601087082
8963,2023-01-20,79.54000091552734,79.54000091552734,78.5199966430664,79.1500015258789,10633100.0,0.0016370387535946662,4.230799327047224,-1.2187492549412298,51.01012397378879,61.978779816796205,2.036635611636285,0.5019003907567026,-1.1798077549621837,-9.179665539921729,32.03825142003752,1.0200042724609375,1.6456567980894192,-0.7419990539550838,-3.5324692448383956,2.048471136928228,-2.1372341493967326,0.653236041486565,3.5139964294433526,25.373213641798408,-32.68897983034597,1.3952350954416544,1,1.2849960327148438,0.6799964904785156,-2.285001754760742,-9.06500244140625,-2.94000244140625,4,0.0036459757630042944,-2.3332909481045854,79.41000366210938,-1.1682246322559484,79.80999755859375,-1.94339839926297,81.55000305175781,0.0036459757630042944
8964,2023-01-23,79.16999816894531,79.9800033569336,78.93000030517578,79.66000366210938,6463900.0,-0.004651782025687723,-1.1649520213937392,-1.2564263077585196,47.852146786165875,59.77634911208578,2.0675371674274317,0.9464169570261305,-0.5789141895176897,-8.642827505171127,31.254803432341287,1.0500030517578125,1.7237807147635635,-1.1285018920898438,-3.886787665229164,1.6297838810494767,-2.507644778659511,0.2506409944798236,3.7026391479492133,18.309886397338527,-35.46202670758656,1.3791428865696633,1,1.6049995422363281,1.0499992370605469,-1.914999008178711,-8.694999694824219,-2.30999755859375,0,-0.004420847318629573,4.230799327047224,79.54000091552734,-2.3332909481045854,79.41000366210938,-1.1682246322559484,79.80999755859375,-0.004420847318629573
8965,2023-01-24,81.30000305175781,81.31999969482422,79.05000305175781,79.38999938964844,7853700.0,0.02690419264968491,1.3282053288469815,-3.897922959549092,59.91341470906273,58.75980938665545,-0.10659872428379913,-1.0084669811011935,-2.4030616012670407,-10.582975916233153,31.46887785231638,2.2699966430664062,1.7602381906523448,0.8575027465820284,-1.7861862392473142,3.501191732411371,-0.4643417463326358,2.1793472394966926,1.398528638183592,80.11543028011081,24.000992431343008,1.3218444929146695,1,-0.5250053405761719,-1.0800056457519531,-4.045003890991211,-9.810003280639648,-4.590003967285156,1,-0.04723251934985173,-1.1649520213937392,79.16999816894531,4.230799327047224,79.54000091552734,-2.3332909481045854,79.41000366210938,-0.04723251934985173
8966,2023-01-25,82.6500015258789,82.6500015258789,80.38999938964844,80.8499984741211,5111900.0,0.016605146659854908,1.511109227313186,0.9424081678303801,61.57675702267733,57.69954394438198,-1.5909852835332003,-2.2244225900250285,-3.5515819773029023,-11.729987135413012,31.44189027000393,2.2600021362304688,1.501684957281057,2.0500011444091797,-0.7291245696475812,4.829126858465941,0.6604382873807992,3.43956400143756,-4.1300048828125,100.0,43.61147800379359,1.389562857028383,1,-2.06500244140625,-2.430004119873047,-5.395002365112305,-10.94000244140625,-4.739997863769531,2,-0.05928616376788143,1.3282053288469815,81.30000305175781,-1.1649520213937392,79.16999816894531,4.230799327047224,79.54000091552734,-0.05928616376788143
8967,2023-01-26,82.45999908447266,83.05999755859375,81.80999755859375,82.80000305175781,5161200.0,-0.0022988800713664714,1.9070004701874539,-0.1888907726868139,57.903911043353574,56.89689836557675,-1.5323384033700194,-1.8596213833033488,-3.1549314979356495,-11.359832605686421,31.271481706943092,1.25,1.3302579059949409,1.6884986877441435,-1.1059792798384365,4.482976655326723,0.2912597039528606,3.0857376715354263,-3.857402343749996,86.784177243907,32.957260046730546,1.3972389837912877,1,-1.6700019836425781,-2.240001678466797,-4.549999237060547,-10.75,-4.209999084472656,3,-0.0639097344358176,1.511109227313186,82.6500015258789,1.3282053288469815,81.30000305175781,-1.1649520213937392,79.16999816894531,-0.0639097344358176
8968,2023-01-27,81.88999938964844,82.98999786376953,81.70999908447266,82.69999694824219,3920800.0,-0.006912438772165186,-1.1880355256465434,2.3823179625266464,45.82914164432804,54.73122418566668,-1.0806873608972438,-1.0936668097118627,-2.35356659489716,-10.60605692066008,31.590531870880056,1.279998779296875,1.0328005340564346,0.9584991455078153,-1.6971667344913044,3.614165025506935,-0.36933379449175163,2.2863320855073823,-3.109106616210937,71.6707276747696,21.74229615266926,1.3278329399995619,1,-1.1000022888183594,-1.6700019836425781,-3.997499465942383,-10.180000305175781,-4.909996032714844,4,-0.06093537551546624,1.9070004701874539,82.45999908447266,1.511109227313186,82.6500015258789,1.3282053288469815,81.30000305175781,-0.06093537551546624
8969,2023-01-30,81.51000213623047,82.19999694824219,81.22000122070312,81.9000015258789,4289000.0,-0.004640337724388877,-1.0206072046562844,0.48148217918770253,50.0,53.47831874767156,-0.7865377798601259,-0.57209418873515,-1.8082597698698066,-10.03256829163142,31.5409639107177,0.9799957275390625,0.6987602613861839,0.47000160217285725,-2.087381909058493,3.0273851134042076,-0.808690153442825,1.7486933577885395,-2.55794517138672,61.34669462212565,12.729280282362915,1.2786917556156756,1,-0.7200050354003906,-1.2900047302246094,-3.617502212524414,-9.800003051757812,-4.3300018310546875,0,-0.0602380509560424,-1.1880355256465434,81.88999938964844,1.9070004701874539,82.45999908447266,1.511109227313186,82.6500015258789,-0.0602380509560424
8970,2023-01-31,81.86000061035156,82.0,81.30000305175781,81.51000213623047,4795500.0,0.004293932829692926,1.2222222222222223,-0.8974333894127313,46.604208133962736,52.68273380130371,-1.215792284417887,-0.7843096960469467,-2.111201029793392,-10.232178843431399,31.74363325557688,0.6999969482421875,0.48137810888424326,0.7069999694824247,-1.781263564598376,3.1952635035632255,-0.5371317975579757,1.9511317365228251,-2.7436260217578194,55.05626325143873,10.252918637624028,1.2441317670404033,1,-1.0700035095214844,-1.6400032043457031,-3.6425018310546875,-10.150001525878906,-6.8899993896484375,1,-0.061079892043975015,-1.0206072046562844,81.51000213623047,-1.1880355256465434,81.88999938964844,1.9070004701874539,82.45999908447266,-0.061079892043975015
8971,2023-02-01,82.41999816894531,82.7699966430664,81.02999877929688,81.98999786376953,5355400.0,0.006840918084759062,2.0796497221678334,1.2285776566757494,50.83987413635343,52.392175272188055,-1.5272314939978742,-1.133874585000683,-2.583458916435063,-10.647064734989485,31.970507242685407,1.7399978637695312,0.2940581560111468,1.0964977264404325,-1.235921380050229,3.428916832931094,-0.06971182680490529,2.2627072796857703,-3.1458786615515635,68.47291751228973,26.447628395977702,1.166209553245333,2,-1.6300010681152344,-1.8499984741210938,-4.039999008178711,-10.709999084472656,-8.1199951171875,2,-0.06927929157154611,1.2222222222222223,81.86000061035156,-1.0206072046562844,81.51000213623047,-1.1880355256465434,81.88999938964844,-0.06927929157154611
8972,2023-02-02,80.38999938964844,82.54000091552734,80.26000213623047,82.31999969482422,9315300.0,-0.02462992992472246,-1.0821955986301894,-4.4883696172885506,42.789827091036436,51.478808951882236,0.733538047209052,0.9885496898210988,-0.4929808599062113,-8.484680526894891,31.703107338347348,2.279998779296875,0.11109335320510638,-0.9600009918212891,-3.2337133395585482,1.31371135591597,-2.0968571656899258,0.17685518204734763,-0.964444760206689,4.7618116067585925,-35.186362719782856,1.1368561738686325,2,0.6049995422363281,0.2999992370605469,-1.6424999237060547,-8.680000305175781,-6.849998474121094,3,-0.03084955524776889,2.0796497221678334,82.41999816894531,1.2222222222222223,81.86000061035156,-1.0206072046562844,81.51000213623047,-0.03084955524776889
8973,2023-02-03,80.5199966430664,81.08000183105469,79.80999755859375,80.20999908447266,9091000.0,0.001617082403345682,-1.288294728160011,-0.16062047128304258,45.120761907570056,51.175321743149375,0.8461543645729819,0.8941573259933193,-0.5868210406320742,-8.485940604093798,31.138307081292698,1.2700042724609375,0.1372852592484577,-0.8235034942626953,-3.1063668848620267,1.459359896336636,-1.964935189562354,0.3179282010369633,-0.9490642964585732,23.986462975516336,-17.34830898310464,1.1414316952996633,2,0.535003662109375,0.17000198364257812,-1.707498550415039,-8.80999755859375,-5.7599945068359375,4,-0.02819171308624091,-1.0821955986301894,80.38999938964844,2.0796497221678334,82.41999816894531,1.2222222222222223,81.86000061035156,-0.02819171308624091
8974,2023-02-06,80.1500015258789,81.83000183105469,80.04000091552734,80.51000213623047,4855100.0,-0.004595071194893774,-5.172397463892032,-1.1613014372908053,43.45793026441226,49.34693458263265,1.5307575916537814,1.1191203752096612,-0.2200068579238348,-7.949412256513227,29.858841541161997,1.7900009155273438,0.19771063895527163,-1.0649986267089844,-3.310644648732506,1.180647395314537,-2.187821637720745,0.057824384302776366,-0.4395065707916359,11.486624069200692,-30.565406458615975,1.1228230110117634,2,1.2849960327148438,0.6749954223632812,-1.337503433227539,-7.840002059936523,-5.989997863769531,0,-0.03955081857262077,-1.288294728160011,80.5199966430664,-1.0821955986301894,80.38999938964844,2.0796497221678334,82.41999816894531,-0.03955081857262077
8975,2023-02-07,79.86000061035156,79.91999816894531,78.20999908447266,79.27999877929688,5448400.0,-0.0036182271990813364,3.885732970027248,-1.6111134658585173,50.270287212123904,48.09066015923783,1.7824574901379435,1.348297135975372,0.049515387259674526,-7.4896803925061874,28.021986210815562,1.94000244140625,0.285170648540344,-1.2724994659423885,-3.5925163036503704,1.0475173717655935,-2.4325078847963795,-0.11249104708839752,3.1999969482421875,36.184263361486266,-10.21965914091227,1.1600084188539932,2,0.7749977111816406,0.80999755859375,-1.0475025177001953,-6.765003204345703,-5.260002136230469,1,-0.03355873133850684,-5.172397463892032,80.1500015258789,-1.288294728160011,80.5199966430664,-1.0821955986301894,80.38999938964844,-0.03355873133850684
8976,2023-02-08,80.30999755859375,81.01000213623047,78.83999633789062,79.41999816894531,6417800.0,0.0056348227498492776,-1.1170756760377822,1.5344768619610112,54.838683213997406,47.750079289309355,1.0791034144468625,0.7700231635532333,-0.43194996576298195,-7.773909403590423,26.31304707870773,2.1700057983398438,0.46606662291168277,-0.7160022735595675,-2.978133221476625,1.5461286743574902,-1.8470677475180963,0.4150632003989614,2.6530000305175747,48.49878951689919,-3.3167466969569617,1.1310654739585315,2,0.29000091552734375,0.3600006103515625,-1.4974994659423828,-7.125,-5.829994201660156,2,-0.06649229859575811,3.885732970027248,79.86000061035156,-5.172397463892032,80.1500015258789,-1.288294728160011,80.5199966430664,-0.06649229859575811
8977,2023-02-09,80.76000213623047,81.68000030517578,80.69999694824219,80.69999694824219,4560900.0,0.005603344431786228,-31.66395422759059,0.06742160577434121,56.34096590404406,48.918059762611136,0.4052064969053788,0.2119606455768519,-0.876604744909983,-8.050333710174641,24.436933221991215,1.3700027465820312,0.3371853311548705,-0.190497970581049,-2.377353225790685,1.996357284628587,-1.2839255981858742,0.9029296570237761,2.107935482788079,70.44201980690481,14.650436044387959,1.0934276276048198,2,-0.2700042724609375,-0.09000396728515625,-1.9475040435791016,-7.575004577636719,-5.3600006103515625,3,-0.07999008065373214,-1.1170756760377822,80.30999755859375,3.885732970027248,79.86000061035156,-5.172397463892032,80.1500015258789,-0.07999008065373214
8978,2023-02-10,80.25,80.4000015258789,79.79000091552734,80.05999755859375,3547300.0,-0.006315033713968576,1.4897704979291875,3.1664335664335663,55.53279937964232,49.53281524923807,0.735450657070956,0.6223437067249051,-0.37125986547009404,-7.38200576625951,23.032428534136386,0.970001220703125,0.04965397947204053,-0.6170001983642521,-2.7753340963575823,1.541333699629078,-1.6961671473609101,0.46216675063240586,2.524778848327628,56.353573694204826,-4.006554565856987,1.0791669489966649,2,0.23999786376953125,0.4199981689453125,-1.2950019836425781,-7.06500244140625,-3.8899993896484375,4,-0.08361369575666866,-31.66395422759059,80.76000213623047,-1.1170756760377822,80.30999755859375,3.885732970027248,79.86000061035156,-0.08361369575666866
8979,2023-02-13,80.55999755859375,80.98999786376953,80.2300033569336,80.37999725341797,5669600.0,0.0038628979264019314,-2.1667222990478914,0.9473578541599743,45.34000826358928,49.39234859697435,0.30902009856659163,0.248701103911813,-0.6788623136881426,-7.5012073358163605,21.563812489242874,0.7599945068359375,-0.17680477787945392,-0.2585025787353459,-2.397615191426482,1.88061003395579,-1.328058885080921,0.8110537276102292,2.1234856944567753,67.72327514181434,9.454668210666846,1.0695563063455684,2,-0.06999969482421875,0.1100006103515625,-1.5174980163574219,-7.340000152587891,-5.430000305175781,0,-0.07199597316453199,1.4897704979291875,80.25,-31.66395422759059,80.76000213623047,-1.1170756760377822,80.30999755859375,-0.07199597316453199
8980,2023-02-14,80.72000122070312,81.12999725341797,80.12999725341797,80.41999816894531,3736300.0,0.001986142837119509,-1.2727146622277707,1.6666807951511042,35.70368528429417,47.710549835634424,-0.03318844362907214,0.024588188135680866,-0.8245683041105565,-7.455412529696616,20.04144247020711,1.0,-0.20719943755007364,-0.0569988250732365,-2.1683826829261648,2.0543850327796918,-1.1126907539997006,0.9986931038532276,1.874012348975839,66.19726255557495,12.661812274538732,1.055691928926466,2,-0.345001220703125,-0.0500030517578125,-0.4850006103515625,-5.334999084472656,-6.090003967285156,1,-0.08126855128083466,-2.1667222990478914,80.55999755859375,1.4897704979291875,80.25,-31.66395422759059,80.76000213623047,-0.08126855128083466
8981,2023-02-15,80.6500015258789,80.87999725341797,80.05999755859375,80.36000061035156,3389300.0,-0.0008671914490291366,1.186688097006195,0.966659885051625,36.34992163460321,46.99500478491962,-0.268949461251907,0.1694324303229564,-0.7552967652195264,-7.162763301289544,19.840129014330827,0.8199996948242188,-0.26994007906816364,-0.16899871826171875,-2.2322602144470807,1.8942627779236432,-1.2006294663543997,0.8626320298309622,1.8563317540959332,45.5026924908972,-3.668927297515836,1.0316307480926816,2,-0.6300010681152344,-0.015003204345703125,-0.3300037384033203,-4.390003204345703,-5.779998779296875,2,-0.07501553549030615,-1.2727146622277707,80.72000122070312,-2.1667222990478914,80.55999755859375,1.4897704979291875,80.25,-0.07501553549030615
8982,2023-02-16,79.62000274658203,80.36000061035156,79.43000030517578,79.68000030517578,4739800.0,-0.01277121834853745,-3.227250658898599,-0.20688747994001735,33.9915355552949,45.75842407911128,0.7155909675806669,1.281683029411056,0.28552395996348423,-5.90202834307911,19.735498699060805,1.220001220703125,-0.35860190830203464,-1.2094974517822266,-3.2445118269026523,0.8255169233381991,-2.2270046393424394,-0.1919902642220137,2.8004038494827626,11.176634264121137,-33.697030771831265,1.0175071875602097,2,0.3999977111816406,1.0149955749511719,0.6999950408935547,-3.0900039672851562,-4.2400054931640625,3,-0.06455663416652024,1.186688097006195,80.6500015258789,-1.2727146622277707,80.72000122070312,-2.1667222990478914,80.55999755859375,-0.06455663416652024
8983,2023-02-17,79.83000183105469,80.12000274658203,79.41000366210938,79.62999725341797,4926200.0,0.0026375166695364882,-1.2187757048339989,-3.3335452695829093,37.86125287618645,45.13657103597508,0.44412797987577335,1.1536734930791397,0.09223389708566287,-5.862399186791222,20.231977410088543,0.7099990844726562,-0.5476705788534133,-1.0139984130859432,-3.0141605232141444,0.986163697042258,-2.014079468150044,-0.013917358021842574,2.5061966147782613,24.41858917775225,-17.612446951163523,1.0000810550640977,2,0.11499786376953125,0.8049964904785156,0.5649967193603516,-3.3000030517578125,-3.6200027465820312,4,-0.05549292501021175,-3.227250658898599,79.62000274658203,1.186688097006195,80.6500015258789,-1.2727146622277707,80.72000122070312,-0.05549292501021175
8984,2023-02-21,78.81999969482422,79.62999725341797,78.5999984741211,79.08999633789062,7122600.0,-0.012651911725718779,-1.9014087533983086,-1.3499523173755483,29.94720817291966,42.878451142730164,1.3920143425675633,2.251548237516488,1.1062636993153205,-4.610259079614423,20.2930360714916,1.2300033569335938,-0.5178294004367388,-2.0065006256103572,-4.073344165969729,0.06034291474901465,-3.039922395790043,-0.9730788554306713,3.433674763781525,8.695704618650712,-30.378740527012052,1.0334217701796828,2,1.3199996948242188,1.8149986267089844,1.5749988555908203,-2.2900009155273438,-2.2699966430664062,1,-0.03121034120778099,-1.2187757048339989,79.83000183105469,-3.227250658898599,79.62000274658203,1.186688097006195,80.6500015258789,-0.03121034120778099
8985,2023-02-22,77.45999908447266,78.58000183105469,76.81999969482422,78.19999694824219,10844400.0,-0.017254511743430845,1.3466575792562905,2.7407669049704713,20.40572368654651,39.05256675079118,2.6549715308643584,3.4879436371907104,2.47778303404381,-3.041353468591666,19.933485798957246,2.0,-0.5696169338288826,-3.1745010375976506,-5.715246670312993,-0.633755404882308,-4.444873853955315,-1.9041282212399864,4.712801866650423,15.763541243855139,-18.782861503856566,1.270372816357671,2,1.7900009155273438,2.479999542236328,2.934999465942383,-0.9300003051757812,-0.5499954223632812,2,-0.030080065305884474,-1.9014087533983086,78.81999969482422,-1.2187757048339989,79.83000183105469,-3.227250658898599,79.62000274658203,-0.030080065305884474
8986,2023-02-23,77.75,77.9800033569336,76.19999694824219,77.86000061035156,6463800.0,0.003743879666343597,9.171287819339089,0.14864990257028857,30.120484696398336,36.13917994994165,2.19441230558769,2.9639900608852088,2.2228957696384555,-3.103154043692683,19.05433609638709,1.7800064086914062,-0.5712119621765339,-2.639500045776373,-5.303912257288445,0.024912165735699432,-3.971706151532402,-1.3072939400203438,4.208688900871124,37.25965594395335,-1.0107453371135762,1.3322061057560335,2,0.9149971008300781,1.8799972534179688,2.8174972534179688,-1.220001220703125,0.6100006103515625,3,-0.040128652689157995,1.3466575792562905,77.45999908447266,-1.9014087533983086,78.81999969482422,-1.2187757048339989,79.83000183105469,-0.040128652689157995
8987,2023-02-24,77.19000244140625,77.69999694824219,76.48999786376953,77.18000030517578,6312100.0,-0.007202540946543379,1.3495329733413333,-0.09092800665834373,26.449827826032532,32.90773866620722,2.4526752334330837,3.2769396981121446,2.789657033874491,-2.3283501247421015,17.952062726591805,1.2600021362304688,-0.6623381631027456,-2.935997772216794,-5.7748954261919465,-0.09710011824164155,-4.35544659920437,-1.5165489452292178,4.423164942307139,25.25520481585355,-14.209736296709092,1.4194488269875785,2,1.4749946594238281,2.4399948120117188,3.462495803833008,-0.660003662109375,1.6699981689453125,4,-0.030055701793574863,9.171287819339089,77.75,1.3466575792562905,77.45999908447266,-1.9014087533983086,78.81999969482422,-0.030055701793574863
8988,2023-02-27,76.9000015258789,78.0199966430664,76.4800033569336,78.0199966430664,5270000.0,-0.0037569750790911183,1.75,-111.97559115179253,26.75252184580995,30.84246239756508,2.4781047241223177,3.3454580145434534,3.0702960543960955,-1.835502850860422,16.788124839907375,1.5399932861328125,-0.8609871533878675,-2.976498794555667,-6.03151141344874,0.07851382433740639,-4.5040051040022036,-1.4489924851091303,4.388375631706211,20.408294908324937,-21.662309460179156,1.5275063094465335,2,1.7649955749511719,2.7299957275390625,3.8249969482421875,-0.37000274658203125,1.7399978637695312,0,-0.01976598494538928,1.3495329733413333,77.19000244140625,9.171287819339089,77.75,1.3466575792562905,77.45999908447266,-0.01976598494538928
8989,2023-02-28,76.5999984741211,77.27999877929688,76.43000030517578,77.0,5626300.0,-0.0039012099584530002,-1.297299805140577,0.3571457765667575,26.714295834900085,29.843641347632403,2.410833882834112,3.434862525952653,3.3530672862823394,-1.3725757687451363,15.979342117500451,0.8499984741210938,-1.1432430383526508,-3.031001663208002,-6.313938870269681,0.25193554385367634,-4.672470266738841,-1.389533059677163,4.383075870903454,16.806752320869876,-24.934052992078307,1.6414686035308408,2,1.9399986267089844,3.029998779296875,3.9224987030029297,-0.06999969482421875,1.44000244140625,1,-0.005091375945394994,1.75,76.9000015258789,1.3495329733413333,77.19000244140625,9.171287819339089,77.75,-0.005091375945394994
8990,2023-03-01,76.86000061035156,76.91000366210938,75.73999786376953,76.11000061035156,5512900.0,0.003394283830414402,1.7529350518795104,-1.8749928474699118,24.66967360592963,28.545836011113117,1.7273597493152408,2.9313589611326734,3.0988090966707915,-1.472555532424309,15.269644638900552,1.1700057983398438,-1.397419603749455,-2.5209995269775334,-5.850420517288924,0.8084214633338576,-4.185710022133236,-0.8562890318218308,3.8360890908660394,49.12295378190628,7.896726542108873,1.664710495155696,3,1.1899986267089844,2.539997100830078,3.6374969482421875,-0.3300018310546875,1.19000244140625,2,-0.004033275515639256,-1.297299805140577,76.5999984741211,1.75,76.9000015258789,1.3495329733413333,77.19000244140625,-0.004033275515639256
8991,2023-03-02,76.70999908447266,77.5,76.06999969482422,77.19999694824219,4878500.0,-0.0019516201494630403,1.6238442209296629,-0.6533304850260416,18.894032439527464,26.868335664916735,1.407735715688247,2.7738656577668337,3.2854903352464078,-1.1504425240235605,13.972962929538138,1.4300003051757812,-1.5896198829745032,-2.3855010986328153,-5.594780169403421,0.8237779721377905,-3.9901406340181182,-0.7808615632475124,3.589603269749105,42.54393596659127,4.806215333933515,1.6046395353852996,3,1.220001220703125,2.6899986267089844,3.7874984741210938,-0.18000030517578125,1.6699981689453125,3,0.00260728171064728,1.7529350518795104,76.86000061035156,-1.297299805140577,76.5999984741211,1.75,76.9000015258789,0.00260728171064728
8992,2023-03-03,77.91000366210938,77.93000030517578,76.80000305175781,77.06999969482422,3864100.0,0.015643391891000835,1.5681835915486853,-1.7143012845465162,33.75005298181664,26.41153567665342,-0.06743222144491767,1.4530377280090647,2.12268136652591,-2.16162676693574,13.14590677875493,1.220001220703125,-1.7143065830776152,-1.0614967346191406,-4.2517664013939935,2.1287729321557123,-2.656631568006574,0.5336380987682929,2.0248303328762063,95.17574386636505,57.32282441409891,1.5951348333874291,3,-0.225006103515625,1.4899940490722656,2.492494583129883,-1.3800048828125,0.42999267578125,4,0.005775855821978926,1.6238442209296629,76.70999908447266,1.7529350518795104,76.86000061035156,-1.297299805140577,76.5999984741211,0.005775855821978926
8993,2023-03-06,78.25,78.79000091552734,77.5,77.66000366210938,5819900.0,0.004363962545364197,-1.835155437808109,0.7023732754470895,34.02493742428655,26.864616704583074,-0.732110619525244,0.9847478361583342,1.840717278132658,-2.3047573956944234,12.418994105027366,1.2900009155273438,-1.854994228072968,-0.6080005645751925,-3.72703299067733,2.511031861526945,-2.167516777626261,0.9515156484758762,1.349247104488299,82.29506966505741,46.2286081656546,1.5595162130510662,3,-0.9850006103515625,1.1149978637695312,2.2549972534179688,-0.4099998474121094,-1.5500030517578125,0,0.007795534956569483,1.5681835915486853,77.91000366210938,1.6238442209296629,76.70999908447266,1.7529350518795104,76.86000061035156,0.007795534956569483
8994,2023-03-07,76.9800033569336,78.63999938964844,76.83999633789062,78.58000183105469,5224700.0,-0.01622998904877193,1.0930346029816849,-2.7118786530802255,27.57796112303903,27.661531975304467,0.2787478646568502,2.1134363829610265,3.114887796642762,-0.8437603874289437,11.399721780447821,1.8000030517578125,-1.940581912554876,-1.7194972991943303,-4.883934163204586,1.4449395648159253,-3.301715731199451,-0.13727886718920956,2.3105038082971987,40.65587712934938,8.053732619839053,1.5822184320051265,3,0.28499603271484375,2.274993896484375,3.524993896484375,1.0549964904785156,0.21999359130859375,1,0.02156399013154009,-1.835155437808109,78.25,1.5681835915486853,77.91000366210938,1.6238442209296629,76.70999908447266,0.02156399013154009
8995,2023-03-08,77.18000030517578,77.77999877929688,76.55999755859375,77.44000244140625,3811600.0,0.002598037665896946,1.5957616044542924,0.16250149011754048,29.5159343529878,27.59435971492552,0.038952502560618996,1.7943639456604643,2.9350146299585305,-0.8419907004658569,11.738804056833075,1.220001220703125,-2.0935734067530944,-1.385500335693365,-4.569932508689547,1.798931837302817,-2.977716422191449,0.20671575080471882,1.8264661159381035,40.808827654298824,9.432096768033261,1.5922160864980905,3,0.08499908447265625,2.0749969482421875,3.3249969482421875,0.8549995422363281,0.01000213623046875,2,0.011142790968528882,1.0930346029816849,76.9800033569336,-1.835155437808109,78.25,1.5681835915486853,77.91000366210938,0.011142790968528882
8996,2023-03-09,74.97000122070312,77.0,74.5199966430664,76.73999786376953,7948600.0,-0.028634349258022107,1.1659409305192316,6.8076234631297865,25.906731654866803,27.534015695907105,2.026216687925455,3.7774641705952945,5.105055008507662,1.53821507592248,11.903343828448103,2.660003662109375,-2.160590813643182,-3.3284996032714815,-6.781231787498712,0.12423258095574852,-5.0548656953850895,-1.6021335111578736,3.775147715823209,10.538738345977508,-22.42682123217221,1.726366092113613,3,1.68499755859375,3.6749954223632812,5.534996032714844,3.714996337890625,2.6399993896484375,3,0.041083123661523224,1.5957616044542924,77.18000030517578,1.0930346029816849,76.9800033569336,-1.835155437808109,78.25,0.041083123661523224
8997,2023-03-10,74.30000305175781,75.81999969482422,74.19000244140625,75.02999877929688,4880200.0,-0.00893688352722466,-2.4315841886313625,0.4124277469105204,22.65084843993607,27.07827420636556,2.5067708501187695,4.151532127547682,5.7416370345838175,2.402278371541854,11.793421816574925,1.6299972534179688,-2.034520711396368,-3.675497817993161,-7.359570910347969,0.008575274361646734,-5.517534364170558,-1.8334612718157643,4.022630655422532,2.391318409569254,-30.34772453610655,1.8420365461774038,3,2.1899986267089844,4.064998626708984,6.379995346069336,4.439994812011719,3.4599990844726562,4,0.054912436528677055,1.1659409305192316,74.97000122070312,1.5957616044542924,77.18000030517578,1.0930346029816849,76.9800033569336,0.054912436528677055
8998,2023-03-13,73.54000091552734,74.5199966430664,72.91999816894531,73.4800033569336,5484600.0,-0.010228830484718121,-1.7118435855326963,-0.08218891745573881,23.225159977405852,26.690592444421757,3.0620406537359486,4.619929333767686,6.469663543358706,3.3165333161485933,12.500393275293357,1.5999984741210938,-2.102538474860893,-4.099999999999994,-8.118849881989533,-0.08115011801045569,-6.109424940994771,-2.090575059005218,4.286717039760106,10.839206543138081,-23.91086353151244,2.009424940994772,3,2.3149986267089844,3.8349990844726562,7.302497863769531,5.93499755859375,4.470001220703125,0,0.06527053797397775,-2.4315841886313625,74.30000305175781,1.1659409305192316,74.97000122070312,1.5957616044542924,77.18000030517578,0.06527053797397775
8999,2023-03-14,74.76000213623047,75.0199966430664,73.98999786376953,74.5999984741211,4303800.0,0.0165896274886439,2.0294408042366037,2.6668362156663274,36.11112855371187,27.961865216397563,1.7361641683285,3.1021780312672433,5.210249495855038,2.2444359975986146,12.794783331837124,1.4799957275390625,-2.0684620914560554,-2.589999008178708,-6.558400476212938,1.378402459855522,-4.574199742195816,-0.6057982741616001,2.37977504896908,37.86015918117455,0.6791567647432544,1.9842007340171133,3,1.0949974060058594,2.6149978637695312,6.112497329711914,5.189994812011719,4.30999755859375,1,0.0259496355882467,-1.7118435855326963,73.54000091552734,-2.4315841886313625,74.30000305175781,1.1659409305192316,74.97000122070312,0.0259496355882467
9000,2023-03-15,74.16000366210938,74.5,73.23999786376953,73.68000030517578,6420700.0,-0.008025661543290985,1.1724249061120866,2.9999523173755485,32.10370501090783,29.429606613217604,2.137692272447353,3.3576687509204106,5.75466857302176,3.002007033810912,13.149732038550841,1.5200042724609375,-2.0392674825729387,-2.861997604370117,-6.740996485769898,1.0170012770296637,-4.801497045070008,-0.9224981636702267,2.3890044608145757,30.39227785943221,-6.498751194812957,1.9394994406998904,3,1.6949958801269531,3.139995574951172,6.969993591308594,5.7899932861328125,4.269996643066406,2,0.040992356202997904,2.0294408042366037,74.76000213623047,-1.7118435855326963,73.54000091552734,-2.4315841886313625,74.30000305175781,0.040992356202997904
9001,2023-03-16,74.5999984741211,74.91000366210938,73.56999969482422,73.7699966430664,5314400.0,0.005933047333930075,-1.1788758079122679,1.7291583883016768,36.93236627575306,29.78319697921054,1.5275570567552705,2.573107867485703,5.282081470837639,2.735558695974518,13.458311201030526,1.3400039672851562,-1.9819754900582183,-2.119502639770502,-5.742385711716196,1.5033804321751916,-3.930944175743349,-0.3080611037976553,1.4409482552458428,57.931014524781055,18.759792613633692,1.8114415359728469,3,1.2550010681152344,2.700000762939453,6.052499771118164,5.349998474121094,3.9300003051757812,3,0.034718552550421666,1.1724249061120866,74.16000366210938,2.0294408042366037,74.76000213623047,-1.7118435855326963,73.54000091552734,0.034718552550421666
9002,2023-03-17,74.4800033569336,74.7699966430664,73.58999633789062,74.04000091552734,7790200.0,-0.0016085136681219803,1.313751009783682,0.530122253883629,37.57699899736809,30.17787048733071,1.2402672323146078,2.4119447427404026,5.340015777944473,2.9942383150417413,14.241863176285523,1.1800003051757812,-1.940828802521395,-1.9824977874755803,-5.465586227128483,1.5005906521773227,-3.7240420073020317,-0.24095356764912879,1.1240105739743171,74.28601530966282,31.38889547526906,1.7415442198264526,3,1.2999954223632812,2.819995880126953,6.154994964599609,5.469993591308594,2.3599929809570312,4,0.042024665847797404,-1.1788758079122679,74.5999984741211,1.1724249061120866,74.16000366210938,2.0294408042366037,74.76000213623047,0.042024665847797404
9003,2023-03-20,75.4000015258789,75.75,74.55999755859375,74.58999633789062,4368400.0,0.012352284203537955,-1.7356291599800058,1.8409106672215287,44.208500748211954,32.02570822346104,-0.14138609687159942,1.2048168966018409,4.341899711374765,2.1946139262800415,14.805495534241498,1.2699966430664062,-1.8338283726708653,-0.8409996032714844,-3.9675968305335942,2.2855976239906255,-2.404298216902532,0.7222990103595635,-2.4800033569335938,86.0558495521154,38.21196126193097,1.5632986136310545,3,-0.0500030517578125,1.6249961853027344,5.179996490478516,4.549995422363281,2.05999755859375,0,0.031299742209442316,1.313751009783682,74.4800033569336,-1.1788758079122679,74.5999984741211,1.1724249061120866,74.16000366210938,0.031299742209442316
9004,2023-03-21,76.36000061035156,77.12999725341797,76.0,76.22000122070312,4539400.0,0.012732083090783108,-2.8965299518560417,0.17283764564044118,47.73959855248218,34.05055980118263,-1.3394375822250737,0.05383133098777648,3.246594893852233,1.3413550973519932,15.63790215667521,1.7299957275390625,-1.9086444953079535,0.24199943542480185,-2.6415107081048887,3.1255095789544924,-1.1997556363400435,1.6837545071896471,-3.3834024047851585,80.20573871771236,31.180125441309443,1.4417550717648464,3,-1.3350028991699219,0.6649971008300781,4.219997406005859,3.589996337890625,2.5800018310546875,1,0.021608191627688678,-1.7356291599800058,75.4000015258789,1.313751009783682,74.4800033569336,-1.1788758079122679,74.5999984741211,0.021608191627688678
9005,2023-03-22,75.12999725341797,76.91000366210938,75.11000061035156,76.81999969482422,3820700.0,-0.016107953733657365,-1.0809335226721468,-12.07149863760218,43.492570443159046,36.00454188877066,-0.4814360547546812,1.15978968737096,4.36321791517247,2.664844658453589,15.831352458015122,1.8000030517578125,-2.061740236941759,-0.8715038299560547,-3.7147134316224992,1.9717057717103899,-2.293108630789277,0.5501009708771676,-1.9872630859374993,43.820186191643664,-5.776416097385649,1.4216048008332232,3,-0.10499954223632812,1.8950004577636719,5.450000762939453,4.819999694824219,3.69000244140625,2,0.052442467528867054,-2.8965299518560417,76.36000061035156,-1.7356291599800058,75.4000015258789,1.313751009783682,74.4800033569336,0.052442467528867054
9006,2023-03-23,74.62999725341797,75.83000183105469,74.1500015258789,75.23999786376953,5003700.0,-0.006655131349379229,-1.1401385932686046,0.3609465852865759,35.66428203201018,37.45047895455667,-0.038819929026772115,1.4904798631482379,4.7117086025062775,3.2404053287001062,15.877129199819695,1.6800003051757812,-2.063426213376758,-1.2155036926269531,-3.9964651856701465,1.5654578004162403,-2.605984439148557,0.17497705389465068,-1.3277725625000016,29.37854933781614,-13.855576161134934,1.3904807465215978,3,0.3950004577636719,2.270000457763672,5.8925018310546875,5.319999694824219,3.69000244140625,3,0.0509179042155703,-1.0809335226721468,75.12999725341797,-2.8965299518560417,76.36000061035156,-1.7356291599800058,75.4000015258789,0.0509179042155703
9007,2023-03-24,74.87000274658203,74.95999908447266,73.6500015258789,74.44000244140625,4643500.0,0.003215938657334938,3.2951233849886807,-0.7049178277509568,35.096999034550976,38.76957218312835,-0.21173414968527027,1.1254568633964794,4.3253395211718555,3.0687026735921563,16.011292720626297,1.30999755859375,-2.10705444781874,-0.8594982147216825,-3.597537849951536,1.8785414205081707,-2.228518032336609,0.5095216028932441,-1.4146671531640607,35.05754938285138,-3.1019688675136337,1.3690198176149269,3,0.31499481201171875,1.7699966430664062,5.457496643066406,5.079994201660156,3.3699951171875,4,0.048884678755831024,-1.1401385932686046,74.62999725341797,-1.0809335226721468,75.12999725341797,-2.8965299518560417,76.36000061035156,0.048884678755831024
9008,2023-03-27,75.37999725341797,75.72000122070312,74.7699966430664,75.3499984741211,3873900.0,0.006811733513115481,1.6760439277041113,0.06976455350330903,42.43852488570317,39.47261622001627,-0.4841955126597526,0.522539604351266,3.6831731299612613,2.637056905745027,16.20711918697342,0.9500045776367188,-1.9049441225519956,-0.27350349426269815,-2.95861451147816,2.411607522952764,-1.6160590028704291,1.0690520143450328,-1.777675193600004,49.71258193935939,11.378546913655136,1.342555508607728,3,-0.19499969482421875,1.1400032043457031,4.947502136230469,4.569999694824219,2.4599990844726562,0,0.019368521327538968,3.2951233849886807,74.87000274658203,-1.1401385932686046,74.62999725341797,-1.0809335226721468,75.12999725341797,0.019368521327538968
9009,2023-03-28,76.20999908447266,76.2300033569336,75.4000015258789,75.8499984741211,3209800.0,0.011010902909220466,3.149914171275987,12.000508646998982,45.67349705577289,40.98037089166795,-1.2146147870422652,-0.3564536534864544,2.7404917799416637,1.8964544178005838,16.262134419586857,0.850006103515625,-1.5643264079272683,0.5759983062744141,-2.0857335421622736,3.2377301547111017,-0.7548676179439298,1.9068642304927579,-2.55999755859375,78.52748101428755,38.8332092682557,1.3308659242183418,3,-0.8600006103515625,0.06499862670898438,4.079999923706055,3.7399978637695312,0.8600006103515625,1,0.01640204717250393,1.6760439277041113,75.37999725341797,3.2951233849886807,74.87000274658203,-1.1401385932686046,74.62999725341797,0.01640204717250393
9010,2023-03-29,76.55000305175781,76.83000183105469,76.12000274658203,76.38999938964844,3766400.0,0.0044614088881997915,-1.0285776566757494,0.44445386343406945,58.4582572299569,43.37213655324615,-1.3186107261347502,-0.7598294927419147,2.288791065753287,1.6722062280099124,15.772511794602561,0.7099990844726562,-1.1489658647800098,0.931502151489255,-1.7036472084672027,3.5666515114457127,-0.386072528488981,2.249076831467491,-2.7608016967773494,91.19500778534054,45.83766146897478,1.3175746799782302,3,-1.1900062561035156,-0.6950035095214844,3.837495803833008,3.399993896484375,1.9499969482421875,2,0.031221414688024085,3.149914171275987,76.20999908447266,1.6760439277041113,75.37999725341797,3.2951233849886807,74.87000274658203,0.031221414688024085
9011,2023-03-30,76.91000366210938,77.86000061035156,76.5999984741211,77.29000091552734,3034000.0,0.004702816407572863,-1.519985046500805,-2.3749284760633227,64.45183257574476,46.35822917306578,-1.4711890315708445,-1.1637437401797683,1.87506816188845,1.4166999146642212,15.68358603677677,1.30999755859375,-0.9536722195298069,1.2815025329589815,-1.3725378314365173,3.9355428973544804,-0.04551764923876078,2.608522715156724,-2.987170471191405,77.43474691607483,25.54191337617827,1.3270201821977485,3,-1.1550025939941406,-1.0550041198730469,2.684995651245117,3.0399932861328125,1.4499969482421875,3,0.024834169051741073,-1.0285776566757494,76.55000305175781,3.149914171275987,76.20999908447266,1.6760439277041113,75.37999725341797,0.024834169051741073
9012,2023-03-31,78.36000061035156,78.41000366210938,77.1500015258789,77.41999816894531,5104800.0,0.01885316446755736,1.4230611226855248,-2.473708514867388,74.79425346089815,49.75664614114202,-2.584742071139516,-2.7176340017591087,0.3999853457162601,0.08084935546364136,16.036274227494612,1.5,-0.6014973345809977,2.7089996337890625,-0.03266253820865472,5.45066180578678,1.3381685477902039,4.079830719787921,-4.200937374267582,98.62629243580527,39.82445799438334,1.370831085998857,3,-2.329998016357422,-2.5050010681152344,0.7874965667724609,1.3049964904785156,0.2299957275390625,4,-0.0005104762023452336,-1.519985046500805,76.91000366210938,-1.0285776566757494,76.55000305175781,3.149914171275987,76.20999908447266,-0.0005104762023452336
9013,2023-04-03,78.86000061035156,78.87999725341797,78.0,78.08999633789062,4464500.0,0.006380806484245438,1.1728392736040991,0.8191513538081943,72.7777886096434,52.53866725860438,-2.841098844326268,-3.340879761600604,-0.12399853598188315,-0.31578739638523246,17.133490828834944,0.8799972534179688,-0.30411749933304577,3.17849960327149,0.30471035161041016,6.05228885493257,1.7416049774409572,4.615394229102023,-4.360862140185546,99.42538311446299,36.405877378044735,1.4368946258305384,4,-2.595001220703125,-2.960002899169922,0.28749656677246094,0.8049964904785156,-0.8799972534179688,0,-0.007862068752008677,1.4230611226855248,78.36000061035156,-1.519985046500805,76.91000366210938,-1.0285776566757494,76.55000305175781,-0.007862068752008677
9014,2023-04-04,78.63999938964844,79.38999938964844,78.55999755859375,79.19999694824219,3102800.0,-0.002789769452198665,-1.3055567329292588,-0.7272655212730119,75.98606882390426,56.14905596757607,-2.5296922695809343,-3.151730181306675,0.08089599328286567,0.017406521873056136,17.94496531976612,0.8300018310546875,0.014362420688030397,2.8754985809326143,-0.24177020118133896,5.992767363046568,1.3168641898756306,4.434132971989598,-3.7027750411572242,77.06419663793002,9.507881584696719,1.558634391056979,4,-2.1199989318847656,-2.4850006103515625,0.5074977874755859,1.0249977111816406,-0.5800018310546875,1,-0.010172978865296334,1.1728392736040991,78.86000061035156,1.4230611226855248,78.36000061035156,-1.519985046500805,76.91000366210938,-0.010172978865296334
9015,2023-04-05,78.04000091552734,78.76000213623047,77.86000061035156,78.69999694824219,3893900.0,-0.007629685640613948,1.3076772597004998,1.1785694822888284,69.58999384782223,59.9185795026663,-1.6466643873284852,-2.618237538128298,0.589837344670002,0.7507715026669359,18.44765028042685,0.9000015258789062,0.1971763488909204,2.2325000762939453,-0.9889662127331746,5.453966365321065,0.6217669317803853,3.8432332208075053,-2.568443562097258,51.612973794815844,-16.451978912507585,1.6107331445135564,4,-1.5200004577636719,-1.8850021362304688,1.0449962615966797,1.6249961853027344,0.9499969482421875,2,-0.012429538817574914,-1.3055567329292588,78.63999938964844,1.1728392736040991,78.86000061035156,1.4230611226855248,78.36000061035156,-0.012429538817574914
9016,2023-04-06,78.05000305175781,78.18000030517578,77.37999725341797,77.88999938964844,3085900.0,0.00012816678771310208,2.8095549500454133,-0.24243124833828475,70.58821976513448,63.86204847273113,-1.252203635247497,-2.514586765456187,0.4434957664934416,0.8129568044049051,17.704315988584323,0.8000030517578125,0.27709810064749263,2.0885021209716825,-1.2564974146125536,5.433501656555919,0.41600235317956447,3.7610018887638006,-2.1082326539815313,40.1786778655386,-25.979905973354036,1.672499767792116,4,-0.9700050354003906,-1.8950042724609375,0.6749954223632812,1.3849945068359375,1.1999969482421875,3,0.0057654955880499514,1.3076772597004998,78.04000091552734,-1.3055567329292588,78.63999938964844,1.1728392736040991,78.86000061035156,0.0057654955880499514
9017,2023-04-10,78.37999725341797,78.58999633789062,77.44000244140625,77.44000244140625,3899100.0,0.004227984481196323,-1.4468090287077844,5.87483311081442,68.44056344198923,66.75116386787403,-1.1532182839618912,-2.6596050780311344,-0.015689055888401526,0.5593984925334041,16.844849746171697,1.149993896484375,0.5397109351975615,2.214496612548828,-1.200765899310099,5.629759124407755,0.5068653566193717,3.9221278684782845,-2.0244393766170248,49.75119090546773,-13.316719475978879,1.7076312559294604,4,-0.9849967956542969,-2.2249984741210938,0.2850017547607422,1.0550003051757812,-0.15999603271484375,0,-0.0002551243144568449,2.8095549500454133,78.05000305175781,1.3076772597004998,78.04000091552734,-1.3055567329292588,78.63999938964844,-0.0002551243144568449
9018,2023-04-11,78.33999633789062,78.91000366210938,77.94999694824219,78.7300033569336,4367200.0,-0.0005103459674540289,1.55999186206195,-0.4149033739966073,63.82677873488507,68.76819516555315,-0.7254776839673838,-2.3626993706151325,-0.0896316007653013,0.6897911549997957,15.42174827136495,0.9600067138671875,0.9743488460832026,1.9344959259033203,-1.376960123509832,5.245951975316473,0.2787679011967441,3.5902239506098965,-1.62030547954798,47.76109772067336,-12.596234402387886,1.655728024706575,4,-0.5849952697753906,-2.18499755859375,0.2025012969970703,1.095001220703125,0.6100006103515625,1,0.003191217917878353,-1.4468090287077844,78.37999725341797,2.8095549500454133,78.05000305175781,1.3076772597004998,78.04000091552734,0.003191217917878353
9019,2023-04-12,76.69999694824219,78.51000213623047,76.45999908447266,78.25,4828400.0,-0.020934381750222553,-1.0197086546700942,3.9742952718167412,60.36987951200093,68.98059764133582,1.1078384542508246,-0.6007069829469174,1.4272684464381626,2.3786710408047895,14.148714159017379,2.0500030517578125,1.3915856002742544,0.19749679565430256,-3.0234267458160957,3.418420337124701,-1.4129649750808966,1.8079585663895017,2.69000244140625,9.795812871543035,-50.4783011286088,1.6104617707351974,4,1.2250022888183594,-0.5449981689453125,1.6150016784667969,2.7350006103515625,2.5699996948242188,2,0.01668848056871708,1.55999186206195,78.33999633789062,-1.4468090287077844,78.37999725341797,2.8095549500454133,78.05000305175781,0.01668848056871708
9020,2023-04-13,77.19999694824219,77.43000030517578,76.54000091552734,77.01000213623047,5033000.0,0.006518905083365389,1.7384532319213117,-0.12257705673305047,66.9748995933341,69.26093842106798,0.7931438702938891,-0.9078256172900865,0.7961578827094513,1.8686834744588765,12.468700439870872,0.8899993896484375,1.7014239226440395,0.5454971313476591,-2.4916514343493503,3.5826456970446685,-0.9730771515008456,2.064071414196164,2.131402435302732,30.203938005835695,-32.57465038595514,1.518574282848503,4,0.7250022888183594,-1.0449981689453125,1.0600013732910156,2.2350006103515625,2.1500015258789062,3,0.011139904719531746,-1.0197086546700942,76.69999694824219,1.55999186206195,78.33999633789062,-1.4468090287077844,78.37999725341797,0.011139904719531746
9021,2023-04-14,77.19000244140625,78.0999984741211,76.5999984741211,77.22000122070312,3927000.0,-0.00012946252889933785,-1.4793250860666591,-0.15789262337870938,65.80383694690703,68.26200325284674,0.9465755994946363,-0.7313419284799352,0.6541693158612674,1.8849770453259964,11.017915730900485,1.5,1.9320863448970158,0.4060024261474666,-2.47937524552637,3.2913800978213033,-1.0366864096894517,1.848691261984385,2.08396893615722,29.795999713508987,-34.981786031107035,1.4426888358369159,4,0.7349967956542969,-1.035003662109375,1.0699958801269531,2.2449951171875,1.2399978637695312,4,0.023319022741703277,1.7384532319213117,77.19999694824219,-1.0197086546700942,76.69999694824219,1.55999186206195,78.33999633789062,0.023319022741703277
9022,2023-04-17,77.61000061035156,77.62999725341797,76.97000122070312,77.44999694824219,4362200.0,0.005441095422481945,5.600061036087586,-5.333672431332655,65.3793496802491,67.43995448291403,0.4570673856936338,-0.9537233319231859,0.1493778673849988,1.471069650751403,9.488728813524148,0.6599960327148438,2.0044590532278477,0.6695007324218807,-2.022776828350004,3.3617782931937654,-0.6766380479640617,2.015639512807823,1.6076913213500887,46.93875008952844,-18.929050145088056,1.3461387803859446,4,0.3149986267089844,-1.4550018310546875,0.039997100830078125,1.214996337890625,-0.12000274658203125,0,0.021131289482681614,-1.4793250860666591,77.19000244140625,1.7384532319213117,77.19999694824219,-1.0197086546700942,76.69999694824219,0.021131289482681614
9023,2023-04-18,77.76000213623047,78.05000305175781,77.43000030517578,77.69000244140625,3087100.0,0.0019327602718623993,-1.1016900934917824,0.4374880793438871,61.796080088998096,65.86328906792447,0.15044258432112656,-0.9674561505910191,-0.08961300212622803,1.3146806390895165,8.768054844410516,0.6200027465820312,1.9988206229640184,0.7015022277832088,-1.9122134713202996,3.3152179268867172,-0.6053556217685525,2.00836007733497,1.4025359385265972,63.414688609517,-0.8165623518047624,1.3068578495517547,4,-0.07500076293945312,-1.6050033569335938,-0.3325004577636719,0.8999977111816406,-0.94000244140625,1,0.0059156259238106745,5.600061036087586,77.61000061035156,-1.4793250860666591,77.19000244140625,1.7384532319213117,77.19999694824219,0.0059156259238106745
9024,2023-04-19,78.01000213623047,78.04000091552734,77.47000122070312,77.61000061035156,2476900.0,0.0032150204878083066,1.4782644751463685,5.71433242506812,61.26544572582402,64.93833927659134,-0.22162689393653068,-1.146274173494362,-0.4156042180120778,1.0419584992658457,8.985748387694493,0.5699996948242188,1.7511322412269976,0.869002151489255,-1.756019204134418,3.494023507112928,-0.4435085263225744,2.1815128293010844,1.098485158720905,94.23099495285419,32.030325509801706,1.3125106778118332,4,-0.3250007629394531,-1.6950035095214844,-1.3950023651123047,0.014995574951171875,-2.0699996948242188,2,0.012049670379064903,-1.1016900934917824,77.76000213623047,5.600061036087586,77.61000061035156,-1.4793250860666591,77.19000244140625,0.012049670379064903
9025,2023-04-20,79.06999969482422,79.20999908447266,77.75,77.98999786376953,4634400.0,0.01358796987010269,1.1470565135926578,2.699994277975929,65.04178642963782,64.32206890598059,-1.2517936823404483,-1.9984222299768533,-1.531493475870377,-0.04169392353409762,8.974911612706647,1.4599990844726562,1.5236309467476303,1.7319995880126982,-0.8485645380825844,4.312563714107981,0.4417175249650569,3.0222816510603394,-2.6100006103515625,94.63603996515619,32.94290444170273,1.2902820630476437,4,-1.2350006103515625,-2.7550010681152344,-2.4549999237060547,-1.0450019836425781,-2.0699996948242188,3,0.0025293657393965496,1.4782644751463685,78.01000213623047,-1.1016900934917824,77.76000213623047,5.600061036087586,77.61000061035156,0.0025293657393965496
9026,2023-04-21,78.43000030517578,79.70999908447266,78.36000061035156,79.43000030517578,4009600.0,-0.00809408615301066,-1.3684196436936997,-0.9259243560943218,50.54944923328627,62.33416732723582,-0.6171198494547951,-1.1163765751230272,-0.9704819661849626,0.5628650190612632,8.566740721384406,1.3499984741210938,1.2601808140696988,0.9020000457763615,-1.3815296348899153,3.1855297264426383,-0.2397647945567769,2.0437648861095,-1.9150012207031182,53.2846796626357,-3.582302335567043,1.1417648403331362,4,-0.345001220703125,-1.7900009155273438,-1.8525009155273438,-0.4050025939941406,-1.6699981689453125,4,0.011730181886593805,1.1470565135926578,79.06999969482422,1.4782644751463685,78.01000213623047,-1.1016900934917824,77.76000213623047,0.011730181886593805
9027,2023-04-24,78.52999877929688,78.88999938964844,78.13999938964844,78.80000305175781,4041900.0,0.0012750028526329338,2.3333559391000644,0.2700042724609375,47.23615907005513,60.49076514225471,-0.77511454699777,-0.9782750228016823,-1.1644421003068288,0.443614934439978,7.825360968489109,0.75,1.0982085370756778,0.8189987182617244,-1.1297219832597136,2.7677194197831625,-0.1553616324989946,1.7933590690224435,-1.8871996948242185,48.24557294106624,-3.1042967214243617,0.9743603507607168,4,-0.44499969482421875,-1.8800010681152344,-1.9524993896484375,-0.5050010681152344,-1.7399978637695312,0,-0.0012733792904050523,-1.3684196436936997,78.43000030517578,1.1470565135926578,79.06999969482422,1.4782644751463685,78.01000213623047,-0.0012733792904050523
9028,2023-04-25,76.83999633789062,78.45999908447266,76.76000213623047,78.30999755859375,4275800.0,-0.02152046947251185,-1.085899104125516,5.444362814354338,37.90318445733787,57.99446569173659,0.7596187995338823,0.8713918267889653,0.42646482782069484,2.102267230143937,7.2102931363989695,1.7699966430664062,0.8774018466298088,-0.9440036773681584,-2.6145962164225836,0.7265888616862668,-1.779299946895378,-0.10870740784093869,2.8700027465820312,2.711670658094149,-43.51068099646726,0.8352962695272144,4,1.285003662109375,-0.15999603271484375,-0.29999732971191406,1.1850013732910156,-0.18999481201171875,1,0.008459156127762268,2.3333559391000644,78.52999877929688,-1.3684196436936997,78.43000030517578,1.1470565135926578,79.06999969482422,0.008459156127762268
9029,2023-04-26,77.45999908447266,77.9000015258789,76.2300033569336,76.44000244140625,5043300.0,0.008068750340066044,-1.3194502577579037,-0.6938746911914302,46.11258381093806,55.676430604803706,0.28916881562614094,0.36874316575173793,-0.29746575760665905,1.4559577468187115,6.847705867232612,1.6699981689453125,0.6703523770648729,-0.38650093078612713,-1.8947972839691687,1.1217954223969144,-1.140649107377655,0.36764724580540076,2.1910000610351545,35.34474820774779,-9.774551076204823,0.7541481765915211,4,0.5100021362304688,-0.779998779296875,-1.272500991821289,0.5649986267089844,0.6500015258789062,2,-0.008262321162055497,-1.085899104125516,76.83999633789062,2.3333559391000644,78.52999877929688,-1.3684196436936997,78.43000030517578,-0.008262321162055497
9030,2023-04-27,78.94000244140625,78.98999786376953,77.8499984741211,77.8499984741211,5084000.0,0.01910667924640186,-1.0917343860459583,1.0686348574719693,54.983203357278086,54.47413798373383,-1.0259477381316628,-0.9729083551119686,-1.8715001374072529,-0.0370633717840434,7.045329252386839,1.529998779296875,0.5540507991922823,0.9740024566650334,-0.47950787124473493,2.4275127845748017,0.24724729271014212,1.7007576206199246,0.5741568725585893,77.87363251704558,30.802146394422515,0.7267551639548856,4,-0.970001220703125,-2.2600021362304688,-2.9150047302246094,-0.9150047302246094,-0.0800018310546875,3,-0.0380035458223702,-1.3194502577579037,77.45999908447266,-1.085899104125516,76.83999633789062,2.3333559391000644,78.52999877929688,-0.0380035458223702
9031,2023-04-28,78.81999969482422,79.04000091552734,78.13999938964844,78.88999938964844,3448000.0,-0.001520176626180203,3.864837000226818,-0.06421966976740931,52.52294942552067,53.045649066541785,-0.7268506409880047,-0.7404394320541172,-1.8466049274482685,0.06190635410722223,7.40655040571022,0.9000015258789062,0.5856069741444543,0.7584999084472628,-0.6532605697856582,2.1702603866801837,0.052619669330809415,1.4643801475637162,0.5627933808593752,92.17076826169117,43.56123966838436,0.7058802391164575,4,-0.8499984741210938,-2.1399993896484375,-2.795001983642578,-0.7950019836425781,-0.15000152587890625,4,-0.023090582363244128,-1.0917343860459583,78.94000244140625,-1.3194502577579037,77.45999908447266,-1.085899104125516,76.83999633789062,-0.023090582363244128
9032,2023-05-01,78.31999969482422,79.12999725341797,77.97000122070312,79.04000091552734,3607500.0,-0.006343567646991954,1.5777864433216913,10.285776566757493,49.891085825699086,51.72287192617522,-0.12912476649060523,-0.25675375236571085,-1.4162783997533523,0.5494083985963414,7.424126785417738,1.1599960327148438,0.5129411087673077,0.2604999542236328,-1.1495922999153834,1.670592208362649,-0.4445461728458753,0.9655460812931409,0.9366817921093684,72.06899091837057,22.38748864751966,0.7050461270695106,5,-0.34999847412109375,-1.6399993896484375,-2.357501983642578,-0.2950019836425781,-0.20999908447265625,0,-0.01991825286864557,3.864837000226818,78.81999969482422,-1.0917343860459583,78.94000244140625,-1.3194502577579037,77.45999908447266,-0.01991825286864557
9033,2023-05-02,78.23999786376953,78.30000305175781,76.56999969482422,77.83000183105469,3652300.0,-0.0010214738427785086,5.5282356158862225,-0.5694379688890773,60.1049892417566,51.5939323168344,0.029194912276068408,-0.23777332158564946,-1.4150861192537718,0.6179168761909182,7.155714277031954,1.75,0.45825139081908617,0.21149826049804688,-1.1509506603658934,1.5739471813619872,-0.4697261999339162,0.8927227209300099,0.8956164979640562,69.3103012827933,13.981097070271154,0.6812244604319674,5,-0.26999664306640625,-1.0,-2.3274993896484375,-0.25,-0.4799957275390625,1,-0.01853268133732444,1.5777864433216913,78.31999969482422,3.864837000226818,78.81999969482422,-1.0917343860459583,78.94000244140625,-0.01853268133732444
9034,2023-05-03,77.83999633789062,78.79000091552734,77.77999877929688,78.47000122070312,4199200.0,-0.005112494079759333,-1.6933390299479167,-1.5366121438806082,54.255312673107014,50.39543523277541,0.44985178966049943,0.10458299203823174,-1.0676067096404722,1.0033436758888428,6.470696871562404,1.0100021362304688,0.36990704103266125,-0.1485031127929659,-1.4820279072266658,1.185021681640734,-0.815265510009823,0.5182592844238911,1.2900009155273438,49.60929118088835,-8.530519300511244,0.6667623972168514,5,0.1300048828125,-0.28499603271484375,-1.987497329711914,0.15000152587890625,1.5200042724609375,2,-0.015287703854020562,5.5282356158862225,78.23999786376953,1.5777864433216913,78.31999969482422,3.864837000226818,78.81999969482422,-0.015287703854020562
9035,2023-05-04,77.06999969482422,77.80000305175781,76.66000366210938,77.75,2657900.0,-0.009892043670248651,1.9230513414908497,1.0793571982173997,49.27534629407976,50.253868239530256,1.0128227269089365,0.8413183871480641,-0.31631891099519294,1.7656365009309525,6.48221201486675,1.17999267578125,0.292209025597856,-0.8699996948242159,-2.2647880450939937,0.5247886554455619,-1.5673938699591048,-0.17260551968932702,1.9439978027343727,19.531268626469256,-40.45085915099711,0.6973941751348907,5,0.6100006103515625,0.845001220703125,-1.2575016021728516,0.9199981689453125,2.9599990844726562,3,0.013494237960885558,-1.6933390299479167,77.83999633789062,5.5282356158862225,78.23999786376953,1.5777864433216913,78.31999969482422,0.013494237960885558
9036,2023-05-05,78.5,78.6500015258789,77.4000015258789,77.63999938964844,3987900.0,0.018554564822086173,1.155165609955013,-1.2647062123439061,54.790089187457916,51.09319380813056,-0.4539406117113316,-0.5831385390913226,-1.7581460945850438,0.34606922512496396,6.60924198716108,1.5800018310546875,0.2342795301153302,0.5375007629394588,-0.8791066811045738,1.9541082069834914,-0.1708029590825646,1.2458044849614822,0.402637731933595,75.39070881911165,13.19032454623963,0.7083037220220182,5,-0.8199996948242188,-0.529998779296875,-2.8925018310546875,-0.5100021362304688,2.529998779296875,4,0.0045859950363256186,1.9230513414908497,77.06999969482422,-1.6933390299479167,77.83999633789062,5.5282356158862225,78.23999786376953,0.0045859950363256186
9037,2023-05-08,78.36000061035156,78.88999938964844,78.02999877929688,78.88999938964844,3066600.0,-0.0017834317152667367,2.245292796683365,-0.6162772129664129,53.23274816685014,52.796478664743034,-0.38061737973511356,-0.46874696036056207,-1.6137910759930918,0.4846163954994154,6.436610034596786,0.8600006103515625,0.043387494618755795,0.3985012054443331,-1.0168932417007852,1.8138956525894514,-0.30919601812821895,1.1061984290168851,-2.1299972534179688,77.15522202527566,14.484325050412636,0.7076972235725569,5,-0.6800003051757812,-0.3899993896484375,-2.5550003051757812,-0.37000274658203125,1.5400009155273438,0,0.0039560688639503905,1.155165609955013,78.5,1.9230513414908497,77.06999969482422,-1.6933390299479167,77.83999633789062,0.0039560688639503905
9038,2023-05-09,78.58999633789062,78.79000091552734,77.79000091552734,78.30000305175781,3278100.0,0.0029351164592599233,1.8985404688191065,-0.5471584038694075,53.13171742904294,53.57638240008802,-0.3757882780691517,-0.7157498695503648,-1.8273197738733415,0.24810423555207706,6.116311233867409,1.0,0.027674157261785126,0.6159969329833928,-0.8177684674320744,2.04976233339886,-0.10088576722434084,1.3328796331911263,-2.306793060302738,86.54692257689281,26.716960561771202,0.716882700207733,5,-0.7399978637695312,-0.6199951171875,-2.6474952697753906,-0.5999984741210938,2.8900070190429688,1,-0.0061075932040429715,2.245292796683365,78.36000061035156,1.155165609955013,78.5,1.9230513414908497,77.06999969482422,-0.0061075932040429715
9039,2023-05-10,77.9800033569336,78.95999908447266,77.12999725341797,78.88999938964844,3830500.0,-0.007761712805462229,2.485732970027248,-3.1379900026308865,43.813866969648686,52.33534502368475,0.35282807094708346,-0.005212433997229482,-1.1979369457992135,0.8458918630868766,6.436976983408789,1.8300018310546875,0.011576451628712903,-0.05799636840819744,-1.3605871696736926,1.2445944328572978,-0.709291769040945,0.5932990322245502,-1.6446641571045006,57.39140530409832,1.8830398950908176,0.6512954006327508,5,-0.1300048828125,-0.01000213623046875,-1.8975048065185547,0.0099945068359375,3.279998779296875,2,-0.002821251747016751,1.8985404688191065,78.58999633789062,2.245292796683365,78.36000061035156,1.155165609955013,78.5,-0.002821251747016751
9040,2023-05-11,78.05999755859375,78.3499984741211,77.44000244140625,78.16999816894531,3981500.0,0.0010258296770520037,2.872313486137264,0.12088031859149026,47.75755703786866,51.80585698061231,0.15072848674319062,-0.018418386850910906,-1.265593912439428,0.7640928190661214,6.774971908512019,0.9099960327148438,0.22148327453467687,-0.021002197265630684,-1.2624600394879621,1.2204556449567008,-0.6417311183767964,0.599726723845535,-1.61967196337892,50.819637958492805,-4.764702807782484,0.6207289211111692,5,-0.20999908447265625,-0.089996337890625,-1.7224979400634766,-0.06999969482421875,2.3300018310546875,3,0.016653895624093584,2.485732970027248,77.9800033569336,1.8985404688191065,78.58999633789062,2.245292796683365,78.36000061035156,0.016653895624093584
9041,2023-05-12,78.98999786376953,79.26000213623047,78.0,78.27999877929688,6158000.0,0.011913916657218637,1.01599111333549,-6.454501317797198,52.533036223682565,52.0994070248327,-0.8410690392158529,-0.8502458581754411,-2.1673601933794373,-0.14619589086186124,6.944971579363619,1.2600021362304688,0.3465650482530691,0.8189983367919922,-0.41142184358865563,2.04941851717264,0.20378824660166117,1.4342084269823232,-2.448885328984389,87.32377213593902,29.53835073858359,0.6152100901903248,5,-1.0749969482421875,-1.0199966430664062,-2.652498245239258,-1.0,1.8800048828125,4,0.013166235519096903,2.872313486137264,78.05999755859375,2.485732970027248,77.9800033569336,1.8985404688191065,78.58999633789062,0.013166235519096903
9042,2023-05-15,79.25,79.30999755859375,78.44999694824219,78.88999938964844,6987400.0,0.003291583026485023,2.583367771879073,0.5070437669915432,65.75167048967788,52.726816052379505,-1.0675407428375792,-1.0341026823303423,-2.4342105863101153,-0.3917998786987198,7.136711080431221,0.8600006103515625,0.27980390934772004,0.9970005035400362,-0.29314253078170793,2.2871435378617804,0.35192898637916414,1.6420720207009083,-2.5457540891281383,97.24781879840553,31.153564633566916,0.6450715171608734,5,-1.2649993896484375,-1.279998779296875,-2.6325016021728516,-1.2600021362304688,2.2300033569335938,0,0.02246055242014977,1.01599111333549,78.98999786376953,2.872313486137264,78.05999755859375,2.485732970027248,77.9800033569336,0.02246055242014977
9043,2023-05-16,78.22000122070312,79.44000244140625,78.20999908447266,78.81999969482422,8043500.0,-0.012996830022673489,-2.9677351873500277,-1.666659602424448,54.71465934142909,52.77785457108196,-0.04545708360798528,0.03386112522235862,-1.4341307108518322,0.6547374035451838,7.0866229237391165,1.2300033569335938,0.2194380794142603,-0.055998229980474434,-1.3253694389212,1.2133729789602512,-0.6906838344508373,0.5786873744898884,-1.3072951780135185,47.18621295540943,-21.855899632670614,0.6346856044703604,5,-0.1699981689453125,-0.25,-1.4450016021728516,-0.23000335693359375,3.839996337890625,1,0.021477886460721685,2.583367771879073,79.25,1.01599111333549,78.98999786376953,2.872313486137264,78.05999755859375,0.021477886460721685
9044,2023-05-17,78.94999694824219,81.31999969482422,77.36000061035156,78.72000122070312,11852400.0,0.00933259672905562,-1.6847479193714407,-0.3833271874165533,50.068362045392405,52.86596743233892,-0.6721216539492332,-0.6557209440458536,-2.1452375395058993,-0.07426596525803575,7.384979619503586,3.9599990844726562,0.24030869174310965,0.626997756958005,-0.6702080707229356,1.9242035846389456,-0.021605156882472443,1.2756006707984824,-1.7845612656809209,40.15143195676675,-26.62625594047588,0.6486029138404704,5,0.27500152587890625,-0.17499542236328125,-1.9949970245361328,-0.9599990844726562,2.7700042724609375,2,0.03204568089280646,-2.9677351873500277,78.22000122070312,2.583367771879073,79.25,1.01599111333549,78.98999786376953,0.03204568089280646
9045,2023-05-18,79.2699966430664,79.73999786376953,78.08999633789062,78.70999908447266,5139300.0,0.004053194517968262,1.2000020345052083,2.4348172228488023,52.99599328692698,52.66662344339103,-0.7232957869973689,-1.0118470547944298,-2.4486879486941007,-0.384696270883353,6.943425427012811,1.6500015258789062,0.17935596026110545,0.93699760437012,-0.38725579318379744,2.2612510019240375,0.2748709055931613,1.5991243031470788,-1.9099960327148438,48.23223419934688,-14.699992880978513,0.6621266987769611,5,-0.0449981689453125,-0.4949951171875,-2.2299976348876953,-1.3149986267089844,3.5300064086914062,3,0.025104145041465964,-1.6847479193714407,78.94999694824219,-2.9677351873500277,78.22000122070312,2.583367771879073,79.25,0.025104145041465964
9046,2023-05-19,79.3499984741211,79.63999938964844,78.36000061035156,79.02999877929688,6440900.0,0.0010092321741215216,1.8444369092527444,0.5714305177111717,57.26376253903484,53.114513929189336,-0.7487886813714368,-1.0744801398123798,-2.4396238793124354,-0.47181090552211913,6.183596072143553,1.279998779296875,0.20954657526495168,0.9709995269775362,-0.4291795829069116,2.371178636861984,0.2709099720353123,1.6710890819197601,-1.9899978637695312,50.252482925372554,-11.047960219455682,0.7000895549422215,5,-0.125,-0.5749969482421875,-2.309999465942383,-1.5050010681152344,3.3100051879882812,4,0.013106502023015443,1.2000020345052083,79.2699966430664,-1.6847479193714407,78.94999694824219,-2.9677351873500277,78.22000122070312,0.013106502023015443
9047,2023-05-22,78.43000030517578,79.73999786376953,78.38999938964844,79.2699966430664,5500900.0,-0.011594180045830238,-1.934785132602458,-2.624991059294757,51.19800115066606,52.89965656492524,0.20359315416675372,-0.17113173844208518,-1.4178145750001931,0.4431570841718724,5.592030063571526,1.3499984741210938,0.3331841775600566,0.056001281738275566,-1.3426207858933452,1.4546233493698963,-0.6433097520775419,0.7553123155540931,-0.5947998046874972,27.02020056064503,-31.8928219042226,0.6993110338158115,5,0.7949981689453125,0.345001220703125,-1.3900012969970703,-0.5850028991699219,5.30999755859375,0,0.03111057544194895,1.8444369092527444,79.3499984741211,1.2000020345052083,79.2699966430664,-1.6847479193714407,78.94999694824219,0.03111057544194895
9048,2023-05-23,77.48999786376953,78.30000305175781,77.33000183105469,78.0,5433600.0,-0.011985240823009669,-1.3373686677881036,0.6071480472297911,47.93388801965813,53.35743668159296,1.0852805156006013,0.8643812855993076,-0.3603238947596026,1.3780409827061533,5.730697628954591,1.0999984741210938,0.26961643426584203,-0.9165012359619169,-2.189611908801126,0.3566094368772923,-1.5530565723815215,-0.2799458995423123,3.8300018310546875,4.009927778850695,-53.76334906501456,0.6365553364196027,5,1.8350028991699219,1.285003662109375,-0.4499988555908203,0.3549995422363281,7.3000030517578125,1,0.051490587213315564,-1.934785132602458,78.43000030517578,1.8444369092527444,79.3499984741211,1.2000020345052083,79.2699966430664,0.051490587213315564
9049,2023-05-24,76.81999969482422,78.0,76.73999786376953,77.81999969482422,4693000.0,-0.008646253547757166,-1.1724106179790061,1.9607761006477478,48.50656749341427,53.44066006554247,1.7583356879389385,1.5641696994183292,0.3824691256394601,2.0285940884403573,5.991319087500689,1.2600021362304688,0.21352324800508882,-1.5544994354248018,-2.953708937973701,-0.15528993287590254,-2.2541041866992515,-0.8548946841503522,4.420200042724616,2.666727701822917,-57.46768506576787,0.6996047512744474,5,2.2099990844726562,1.9550018310546875,0.10000038146972656,0.9099998474121094,7.4199981689453125,2,0.06821137574311376,-1.3373686677881036,77.48999786376953,-1.934785132602458,78.43000030517578,1.8444369092527444,79.3499984741211,0.06821137574311376
9050,2023-05-25,75.94000244140625,77.68000030517578,75.7699966430664,77.0,7042200.0,-0.011455314461258137,-1.7285588167976371,1.05999755859375,33.6316806181584,51.340509442706455,2.5769841999823484,2.3272078746060316,1.3458791611538032,2.87968023464893,5.9766610804285945,1.910003662109375,0.11220645353067482,-2.284496688842779,-4.029050287914799,-0.5399430897707589,-3.1567734883787892,-1.412219889306769,5.12018922119141,4.282260606200371,-51.69485734834274,0.8722767995360077,5,2.6049957275390625,2.6049957275390625,1.05999755859375,1.43499755859375,8.759994506835938,3,0.076112702047338,-1.1724106179790061,76.81999969482422,-1.3373686677881036,77.48999786376953,-1.934785132602458,78.43000030517578,0.076112702047338
9051,2023-05-26,77.0,77.19000244140625,75.79000091552734,75.94000244140625,4419300.0,0.013958355603314931,-1.058824849375624,-1.0,42.219653865425485,48.72584092890063,1.3466326211758286,1.1846047236544592,0.36914692173695585,1.8060624509401748,5.929750041315595,1.4000015258789062,0.18105025507169614,-1.1334991455078125,-2.936165401116881,0.669167110101256,-2.0348322733123467,-0.23216601770327827,3.742779961425782,30.982442789167415,-21.393945272061075,0.9013331278045351,5,1.5449981689453125,1.5449981689453125,0.07499885559082031,0.375,6.44000244140625,4,0.07532471495789372,-1.7285588167976371,75.94000244140625,-1.1724106179790061,76.81999969482422,-1.3373686677881036,77.48999786376953,0.07532471495789372
9052,2023-05-30,76.76000213623047,77.18000030517578,76.45999908447266,76.95999908447266,4517400.0,-0.0031168553736302673,1.2500059604701619,-0.18867680082915875,39.54286292252788,47.04008577124495,1.3368656549614144,1.3720867374401848,0.6952064521643706,2.0173341864594363,6.0096251584483475,0.720001220703125,0.19405612603924283,-1.295497131347659,-3.1965028872423744,0.6055086245470562,-2.2460000092950168,-0.34499425340030143,3.684410826093753,39.130552782912616,-8.55487220332882,0.9505028779473562,5,1.7849960327148438,1.7849960327148438,0.6024971008300781,0.5399971008300781,5.939994812011719,1,0.07686296719231223,-1.058824849375624,77.0,-1.7285588167976371,75.94000244140625,-1.1724106179790061,76.81999969482422,0.07686296719231223
9053,2023-05-31,76.79000091552734,77.05999755859375,75.6500015258789,76.25,7077200.0,0.00039081264280893535,1.6111177829425603,-2.7000457770656903,42.71722808668953,46.223293109166846,1.2099260726869403,1.2942446119698303,0.7237335047137492,1.9458780249137675,6.350104971668559,1.4099960327148438,0.07950848509946695,-1.1929985046386662,-3.1733217365373605,0.7873247272600281,-2.1831601205880133,-0.20283688868931904,3.37394706764141,48.51064382391995,1.9681544084144988,0.9901616159493497,5,0.904998779296875,1.6949996948242188,0.5774974822998047,0.5099983215332031,6.779998779296875,2,0.09050653555646537,1.2500059604701619,76.76000213623047,-1.058824849375624,77.0,-1.7285588167976371,75.94000244140625,0.09050653555646537
9054,2023-06-01,76.6500015258789,77.12000274658203,76.29000091552734,76.44000244140625,5223600.0,-0.0018231460864603921,-2.254895507651802,0.38888653414148266,41.43379057235374,44.9386039186587,1.105629916214781,1.4129649509990827,0.890890222198621,2.0101330661771044,7.034620153130209,0.8300018310546875,-0.19650642140214813,-1.2734981536865178,-3.3414801148361875,0.794483807463152,-2.3074891342613597,-0.2395071731116758,3.152830740706662,49.261113366105924,3.1250015117634646,1.0339909805748357,6,1.0449981689453125,1.8349990844726562,0.7524986267089844,0.6499977111816406,8.089996337890625,3,0.10619698927077215,1.6111177829425603,76.79000091552734,1.2500059604701619,76.76000213623047,-1.058824849375624,77.0,0.10619698927077215
9055,2023-06-02,78.11000061035156,78.48999786376953,77.19999694824219,77.3499984741211,4910200.0,0.019047606724178934,-1.4339520789998346,3.6190735694822886,44.977177102376,43.57342775902994,-0.5992346793015599,0.03675972396573002,-0.484773541074901,0.5014307205216824,6.63957503514567,1.839996337890625,-0.27184589475018583,0.1345008850097713,-1.8950621941467602,2.164063964166303,-0.8802806545684945,1.149282424588037,1.360605196977474,86.61979776705601,43.806090472632,1.0147815395782682,6,-0.41500091552734375,0.375,-0.7849998474121094,-1.0850028991699219,7.1399993896484375,4,0.07847903220481589,-2.254895507651802,76.6500015258789,1.6111177829425603,76.79000091552734,1.2500059604701619,76.76000213623047,0.07847903220481589
9056,2023-06-05,78.86000061035156,78.88999938964844,77.91000366210938,77.91000366210938,4988400.0,0.009601843478933558,-1.0631555277148685,1.2499924710134016,47.89189171355659,43.20608226601778,-1.5936384917012276,-0.7218992284537649,-1.123865382169356,-0.3082552255605435,6.822785454884961,0.9799957275390625,-0.3439422539807282,0.8665008544921875,-1.1888700887890025,2.9218717977733775,-0.16118461714840748,1.8941863261327825,0.3049568544614658,99.07411113962978,60.53745868307016,1.0276854716405923,6,-1.5900001525878906,-0.375,-1.5349998474121094,-1.8350028991699219,6.0800018310546875,0,0.07405524084061499,-1.4339520789998346,78.11000061035156,-2.254895507651802,76.6500015258789,1.6111177829425603,76.79000091552734,0.07405524084061499
9057,2023-06-06,78.66999816894531,79.37999725341797,78.58000183105469,78.83999633789062,5110600.0,-0.0024093639352738005,-3.5715219950298644,-0.17894601583706773,52.67537199019516,43.73291381829967,-1.5265446871090376,-0.5349067136188523,-0.8306132189993889,-0.17693502081144175,7.302958962746985,0.7999954223632812,-0.4830814688820624,0.6609985351562528,-1.4106208896593984,2.732617959971904,-0.37481117725157276,1.6968082475640784,-3.0199966430664062,80.96515019492819,41.724734887682956,1.0358097124078274,6,-1.154998779296875,-0.18499755859375,-1.3449974060058594,-1.6450004577636719,6.25,1,0.06063307974429155,-1.0631555277148685,78.86000061035156,-1.4339520789998346,78.11000061035156,-2.254895507651802,76.6500015258789,0.06063307974429155
9058,2023-06-07,78.11000061035156,78.91000366210938,77.26000213623047,78.66000366210938,5521300.0,-0.007118311575286196,2.142850914798076,3.2353469167938247,44.90292880210957,43.33250951926581,-0.9715162069103513,-0.01340004350092272,-0.1881855362756255,0.32611666667318673,7.625723917811877,1.6500015258789062,-0.6946863554188667,0.12500076293945028,-1.929327539538349,2.1793290654172495,-0.9021633882994564,1.152164914178357,-2.385399169921868,58.89973630410951,18.95769186331124,1.0271641512389007,6,-0.595001220703125,0.375,-0.7849998474121094,-1.2100028991699219,6.989997863769531,2,0.05876323520707194,-3.5715219950298644,78.66999816894531,-1.0631555277148685,78.86000061035156,-1.4339520789998346,78.11000061035156,0.05876323520707194
9059,2023-06-08,77.76000213623047,78.3499984741211,77.44000244140625,78.12000274658203,4746800.0,-0.004480840755168414,1.2195239956084036,0.6545429324455542,40.87063777025806,44.13683809172133,-0.5298783461518468,0.33652523424805736,0.21511804617915686,0.6227830981580098,7.5354984856659435,0.9099960327148438,-0.8094447686211623,-0.21399765014648153,-2.270793147310414,1.8427978470174509,-1.2423953987284477,0.8144000984354847,-1.9622927795410021,25.688307779531527,-12.659595037243818,1.0283977485819653,6,-0.24500274658203125,0.7249984741210938,-0.15500259399414062,-1.1200027465820312,7.400001525878906,3,0.07471704473998098,2.142850914798076,78.11000061035156,-3.5715219950298644,78.66999816894531,-1.0631555277148685,78.86000061035156,0.07471704473998098
9060,2023-06-09,79.36000061035156,79.66000366210938,78.08000183105469,78.29000091552734,4629800.0,0.02057611149904548,-1.120810867550449,-2.9722163353537066,50.05108350809271,45.00699694090658,-1.7810265019484035,-1.223833194828245,-1.3228451827585985,-1.0221043541506418,7.453866456051012,1.9000015258789062,-0.7852881336352624,1.321000671386713,-0.8273665875718166,3.4693679303452427,0.24681704190744824,2.395184300865978,-3.49064549572752,87.49988079078625,48.565204703775535,1.074183629479262,6,-1.7049980163574219,-0.875,-1.5974998474121094,-2.8400001525878906,6.2299957275390625,4,0.06779230357914345,1.2195239956084036,77.76000213623047,2.142850914798076,78.11000061035156,-3.5715219950298644,78.66999816894531,0.06779230357914345
9061,2023-06-12,80.02999877929688,80.23999786376953,79.33999633789062,79.66999816894531,4553400.0,0.00844251718488409,1.307699831761806,0.3364492645118969,58.38574884539257,47.10065093233599,-2.20823956771423,-1.9098407234747583,-1.9333493081617803,-1.7057682899016555,8.150617325262886,0.9000015258789062,-0.6917905901527632,1.9389987945556584,-0.35190487274243765,4.229902461853754,0.7935469609066104,3.0844506282047064,-4.009017722773422,92.95304075331418,50.34207750728143,1.1454518336490456,6,-2.0849990844726562,-1.5449981689453125,-2.2324981689453125,-3.7150001525878906,5.400001525878906,0,0.06522555667030061,-1.120810867550449,79.36000061035156,1.2195239956084036,77.76000213623047,2.142850914798076,78.11000061035156,0.06522555667030061
9062,2023-06-13,81.02999877929688,81.8499984741211,80.56999969482422,80.69999694824219,5186300.0,0.012495314447745542,-3.339005844928361,0.916670198787776,68.437537004615,49.9584630343277,-2.8372057105582513,-2.9193255940905942,-2.9077534261641205,-2.707371081021961,9.171003948299003,1.8199996948242188,-0.34131896967340936,2.849998855590826,0.25181522862517625,5.448182482556476,1.550907042107994,4.149090669073658,-4.755876714338655,82.13506864798377,33.21033624755556,1.299091813482828,6,-1.9599990844726562,-2.279998779296875,-3.204998016357422,-4.715000152587891,4.5500030517578125,1,0.048253779106663064,1.307699831761806,80.02999877929688,-1.120810867550449,79.36000061035156,1.2195239956084036,77.76000213623047,0.048253779106663064
9063,2023-06-14,79.9000015258789,81.05000305175781,79.62999725341797,80.86000061035156,4902500.0,-0.01394541861583587,1.119405364473317,-2.9090719933416564,65.30818712829388,52.611173762765496,-1.3629951981162947,-1.7465606996936742,-1.7808821864704356,-1.5876394549578379,9.914142416814261,1.4200057983398438,-0.14500322256918707,1.6360015869140625,-1.0738570854058338,4.345860259233959,0.28107225075410724,2.9909309230740178,-3.1798093481876606,55.782342347329795,0.9647149245451061,1.3549293361599495,6,-0.3750038146972656,-1.1500015258789062,-2.075000762939453,-3.585002899169922,6.689994812011719,2,0.06282849245554112,-3.339005844928361,81.02999877929688,1.307699831761806,80.02999877929688,-1.120810867550449,79.36000061035156,0.06282849245554112
9064,2023-06-15,81.4800033569336,81.58999633789062,79.86000061035156,79.95999908447266,5003400.0,0.01977474093718179,-1.0116215113287557,-1.5833392938034951,75.74353007410306,56.029657426290726,-2.4426844828692964,-3.2963057079246028,-3.338622341565639,-3.162915609591849,9.794959490228281,1.7299957275390625,0.16134371189949093,3.089503097534177,0.03102476655777764,6.147981428510576,1.5602639320459701,4.6187422630223836,-4.349426675527965,90.18579717125273,27.778825897913286,1.5292391654882012,6,-1.9250030517578125,-2.7300033569335938,-3.5700035095214844,-5.165004730224609,5.799995422363281,3,0.044428018753627674,1.119405364473317,79.9000015258789,-3.339005844928361,81.02999877929688,1.307699831761806,80.02999877929688,0.044428018753627674
9065,2023-06-16,81.26000213623047,82.16999816894531,80.94000244140625,82.0,8394200.0,-0.0027000639621893585,1.2777820948451861,-0.48683933142599006,71.47180543794843,58.649647840112046,-1.9320403386442138,-3.0773515663028093,-3.0791141873071695,-2.9734301375768126,9.776690787203366,1.2299957275390625,0.4511819530276284,2.7700016021728544,-0.5289742235585209,6.06897742790423,1.1205136893071597,4.419489515038549,-3.7518717114076026,67.84468395994975,1.4022976729396959,1.6494879128656899,6,-1.5450019836425781,-2.3500022888183594,-3.3500022888183594,-4.945003509521484,6.159996032714844,4,0.04799411055073133,-1.0116215113287557,81.4800033569336,1.119405364473317,79.9000015258789,-3.339005844928361,81.02999877929688,0.04799411055073133
9066,2023-06-20,80.38999938964844,81.51000213623047,80.31999969482422,80.93000030517578,6513600.0,-0.010706408118516864,-2.5000056098464025,0.7297330735207695,67.20378591692706,60.263916054193366,-0.9188058891125905,-2.2403010523156013,-2.179221915787849,-2.1608675915309448,9.59137717410914,1.19000244140625,0.7760082944803486,1.847998809814456,-1.5396479815120614,5.235645601140973,0.1541754141511973,3.5418222054777146,-2.415682190413321,29.92133316112134,-38.324456642356665,1.6938233956632611,6,-0.6749992370605469,-1.4799995422363281,-2.479999542236328,-4.075000762939453,6.05999755859375,1,0.06468462480062875,1.2777820948451861,81.26000213623047,-1.0116215113287557,81.4800033569336,1.119405364473317,79.9000015258789,0.06468462480062875
9067,2023-06-21,80.87000274658203,81.16999816894531,80.16000366210938,80.6500015258789,4920500.0,0.005970933705410575,1.4634250730382032,-0.4074089772390116,68.5454628684304,62.890864283784566,-1.1777759306281297,-2.664756320476201,-2.6337801366199756,-2.693069299917795,9.287441057156837,1.0099945068359375,0.9972461669503758,2.2060020446777315,-1.336850973037457,5.74885506239292,0.4345755358201444,3.9774285535353187,-2.476117450375895,48.8190963075546,-21.017437875941667,1.7714265088575927,6,-1.06500244140625,-1.9600028991699219,-2.927501678466797,-4.555004119873047,5.9799957275390625,2,0.056386761515059725,-2.5000056098464025,80.38999938964844,1.2777820948451861,81.26000213623047,-1.0116215113287557,81.4800033569336,0.056386761515059725
9068,2023-06-22,81.4800033569336,81.81999969482422,80.94000244140625,81.7699966430664,3763900.0,0.007542977490220704,3.5128134903556476,-1.3181439866833125,71.05493163477885,66.24467471317577,-1.4074816433984267,-3.1204986949147155,-3.209433180538497,-3.3431497960062586,9.985694441583712,0.9499969482421875,1.165391469876596,2.616502380371088,-1.093417940713806,6.326422701455982,0.761542219828641,4.471462540913535,-2.7085067734535357,70.13006314899464,-2.2137358846364776,1.8549601605424493,6,-1.3550033569335938,-2.5700035095214844,-3.50250244140625,-5.165004730224609,5.049995422363281,3,0.05031907591069329,1.4634250730382032,80.87000274658203,-2.5000056098464025,80.38999938964844,1.2777820948451861,81.26000213623047,0.05031907591069329
9069,2023-06-23,82.05999755859375,82.29000091552734,81.05999755859375,81.16999816894531,4912100.0,0.007118239786017444,-1.2162210461200083,-3.069034464614575,68.64966154005758,68.31118338339408,-1.4677234685533875,-3.465473887344359,-3.694761889129012,-3.954190671671782,10.994331374016438,1.2300033569335938,1.327795272178733,2.9344966888427706,-0.9056096906225548,6.774603068308096,1.0144434991101008,4.85454987857544,-2.9486508165671665,89.2017064076251,17.89274596590886,1.9200531897326645,6,-1.2449989318847656,-3.089996337890625,-4.049995422363281,-5.744998931884766,4.310005187988281,4,0.055203496393748885,3.5128134903556476,81.4800033569336,1.4634250730382032,80.87000274658203,-2.5000056098464025,80.38999938964844,0.055203496393748885
9070,2023-06-26,81.72000122070312,82.27999877929688,81.6500015258789,82.04000091552734,3650300.0,-0.004143265269388463,-1.7391239447365365,-0.3595504654791092,64.04716438134409,68.94022955405538,-0.846806699912193,-2.8145558388095537,-3.2782180084737007,-3.653121739560248,11.384055907877118,0.6299972534179688,1.6285466990199495,2.3055004119873104,-1.3925529398329672,6.003553763807588,0.45647373607717157,4.154527087897449,-2.2272159778564458,73.23941644011276,5.217734256170587,1.8490266759101406,6,-0.7600021362304688,-2.75,-2.720001220703125,-4.600002288818359,3.8899993896484375,0,0.06803716930421633,-1.2162210461200083,82.05999755859375,3.5128134903556476,81.4800033569336,1.4634250730382032,80.87000274658203,0.06803716930421633
9071,2023-06-27,82.80000305175781,83.27999877929688,82.31999969482422,82.31999969482422,4318600.0,0.013215881239868166,-2.999968211078439,-1.5000119209403238,68.65405529833228,68.96428714224618,-1.6679666233460892,-3.6235373505850816,-4.2672221344960235,-4.775107581447571,11.983258690549302,1.55999755859375,2.0588152269715607,3.0955020904541044,-0.7133215386485574,6.904325719556766,1.1910902759027806,4.999913905005428,-2.971551928189456,84.6154974764271,17.477969962986805,1.9044118145513285,6,-1.3450050354003906,-3.335002899169922,-3.8000030517578125,-5.680004119873047,3.2199935913085938,1,0.0557970404215995,-1.7391239447365365,81.72000122070312,-1.2162210461200083,82.05999755859375,3.5128134903556476,81.4800033569336,0.0557970404215995
9072,2023-06-28,82.66000366210938,83.33999633789062,82.30000305175781,82.77999877929688,3972600.0,-0.0016908138223247215,-1.4761852861035423,-0.24998807915441468,71.36152891721278,69.63688067434828,-1.4219710211719558,-3.1820042559459836,-4.04951553723464,-4.645919229807561,12.625709750778896,1.0399932861328125,2.3051364320571963,2.6605026245117216,-1.1017286510674325,6.422733900090876,0.7793869867221446,4.541618262301299,-2.3483358667390206,71.66689978764798,3.343288377708916,1.8811156377895788,6,-1.0600051879882812,-3.1650047302246094,-3.660003662109375,-5.540004730224609,2.7899932861328125,2,0.045850388558234645,-2.999968211078439,82.80000305175781,-1.7391239447365365,81.72000122070312,-1.2162210461200083,82.05999755859375,0.045850388558234645
9073,2023-06-29,83.73999786376953,83.83000183105469,83.08999633789062,83.33999633789062,4138700.0,0.01306549907830723,1.5517014587690567,-3.3334816887080367,76.27417038639098,69.69584070904693,-2.123262664745482,-3.9153683910643053,-5.042486487370212,-5.732629797152043,12.834786359784141,1.1699981689453125,2.4513465963759415,3.3929969787597685,-0.40474826382538254,7.1907422213449195,1.4941243574672,5.291869600052337,-2.943797501595938,96.75076431542126,22.082559909826358,1.898872621292575,6,-1.7449951171875,-3.9999961853027344,-4.739997863769531,-6.619998931884766,2.5500030517578125,3,0.037138771073424115,-1.4761852861035423,82.66000366210938,-2.999968211078439,82.80000305175781,-1.7391239447365365,81.72000122070312,0.037138771073424115
9074,2023-06-30,84.79000091552734,85.2300033569336,83.88999938964844,84.0,4579900.0,0.01253884736737132,-1.6534675902495033,1.9749947548112685,75.06926690848738,70.09555865021792,-2.966304560197301,-4.557964514406493,-5.9995304097483455,-6.777403916879962,13.338121853133469,1.4900054931640625,2.443163118864902,4.036000061035153,0.16252500183718155,7.909475120233125,2.0992625314361675,5.972737590634139,-3.4477162889551494,87.70943529722656,14.058582415876756,1.9367375295989853,6,-2.0949974060058594,-4.349998474121094,-5.739999771118164,-7.670001983642578,1.7900009155273438,4,0.020521262471774326,1.5517014587690567,83.73999786376953,-1.4761852861035423,82.66000366210938,-2.999968211078439,82.80000305175781,0.020521262471774326
9075,2023-07-03,84.23999786376953,84.9000015258789,84.23999786376953,84.41000366210938,2181800.0,-0.006486649909412723,-6.764484135888345,-0.21519696369764454,69.65452588402322,70.3678630910064,-2.178195835124754,-3.715675167874224,-5.3952148139114655,-6.220686601108213,15.037475811943485,0.660003662109375,2.551649371399236,3.179497146606451,-0.7821794642800626,7.141173757492965,1.1986588411631942,5.160335452049708,-2.120169491125054,66.21142013482935,-4.79138035430816,1.9808383054432561,7,-1.5449943542480469,-3.7999954223632812,-5.337497711181641,-7.119998931884766,1.9800033569335938,0,0.025284958889209452,-1.6534675902495033,84.79000091552734,1.5517014587690567,83.73999786376953,-1.4761852861035423,82.66000366210938,0.025284958889209452
9076,2023-07-05,84.69999694824219,84.75,83.87999725341797,84.02999877929688,4912900.0,0.005460578064312882,1.2597348552404732,-3.9410312794507023,68.04325874979932,70.31206263338072,-2.193162162708944,-3.916525781216862,-5.773804067923578,-6.678413552994215,16.67622141085329,0.8700027465820312,2.414496623024178,3.347496414184576,-0.7883326998803,7.483325528249452,1.279581857152138,5.415410971217014,-1.95813357873989,81.91104595603073,11.8076246365612,2.0679145570324384,7,-1.6149940490722656,-4.2599945068359375,-6.154998779296875,-7.4199981689453125,1.5,2,0.010743845276233621,-6.764484135888345,84.23999786376953,-1.6534675902495033,84.79000091552734,1.5517014587690567,83.73999786376953,0.010743845276233621
9077,2023-07-06,83.44000244140625,84.7300033569336,83.3499984741211,84.38999938964844,4677100.0,-0.014875968739478052,-1.442475964135249,-1.4179097679291262,67.18447810103545,69.88201224074255,-0.5925929156699823,-2.4041117837874992,-4.4485862254514785,-5.430635943039235,17.862619157059317,1.3800048828125,2.3484672456777815,1.849001693725583,-2.1843680591167782,5.882371446567944,-0.16768318269559757,3.8656865701467638,-0.20051107441769034,16.355371753507193,-53.264461225840556,2.0166848764211784,7,-0.2950019836425781,-3.0,-4.8950042724609375,-6.160003662109375,2.4499969482421875,3,0.030920351464178042,1.2597348552404732,84.69999694824219,-6.764484135888345,84.23999786376953,-1.6534675902495033,84.79000091552734,0.030920351464178042
9078,2023-07-07,82.69999694824219,83.25,82.54000091552734,83.0,4533100.0,-0.008868713704601294,-1.2903376648946643,0.31579370050916333,56.44816971130078,68.52629092643625,0.3784677497390163,-1.3729982732645283,-3.5961293958827696,-4.699131190990457,18.922945389333112,0.9000015258789062,2.3804346600559256,0.8794963836669893,-2.8291690656944297,4.588161833028408,-0.9748363410137131,2.7338291083476918,2.5300064086914062,5.94780250947292,-58.547811884631955,1.8543327246807075,7,0.7400054931640625,-2.2599945068359375,-4.154998779296875,-5.254997253417969,3.5100021362304688,4,0.033252721904223126,-1.442475964135249,83.44000244140625,1.2597348552404732,84.69999694824219,-6.764484135888345,84.23999786376953,0.033252721904223126
9079,2023-07-10,83.56999969482422,83.66000366210938,82.25,82.25,3807000.0,0.010519985232001039,-1.1363696789295725,-4.399954224098469,61.42431958030032,68.23486372632027,-0.28476158366173365,-1.8818988333462983,-4.36124039480228,-5.577611733483138,20.123810768224175,1.410003662109375,2.3853762919743815,1.4589992523193303,-1.792486023227724,4.7104845278663845,-0.16674338545419687,3.0847418900928574,1.6062036132812523,49.81128055714701,-13.671604292729619,1.6257426377735287,7,0.17000198364257812,-2.80999755859375,-5.479999542236328,-6.115001678466797,2.1999969482421875,0,0.0325475796414485,-1.2903376648946643,82.69999694824219,-1.442475964135249,83.44000244140625,1.2597348552404732,84.69999694824219,0.0325475796414485
9080,2023-07-11,84.73999786376953,84.83000183105469,83.5999984741211,83.95999908447266,3722600.0,0.014000217461024755,1.5624890725582135,0.5909083027483166,70.8933723915486,68.48367673667764,-1.0966468040459176,-2.7702050204474347,-5.458300925974413,-6.751925086591598,21.568862706218404,1.2600021362304688,2.340646366344501,2.359997558593747,-0.8226578108601501,5.542652928047644,0.7686698738667985,3.951325243320696,0.3191573120117255,96.5114766120781,27.594273533111533,1.59132768472695,7,-0.9999961853027344,-3.5249977111816406,-6.649997711181641,-7.254997253417969,4.569999694824219,1,0.021713523880932728,-1.1363696789295725,83.56999969482422,-1.2903376648946643,82.69999694824219,-1.442475964135249,83.44000244140625,0.021713523880932728
9081,2023-07-12,85.25,86.43000030517578,85.1500015258789,86.1500015258789,6298800.0,0.0060184346127829524,-1.3272737361196845,-1.153849915880903,70.97700876430787,68.44095227524377,-1.3662444440651456,-3.024135404460452,-5.884066699886006,-7.262202882507125,22.96195839063803,1.69000244140625,2.332313180486537,2.608999633789068,-0.6180610344332393,5.836060302011376,0.9954692996779073,4.222529967900229,-3.0,71.77032968838124,0.2980103252986197,1.6135303341111569,7,-0.9099998474121094,-3.404998779296875,-7.159999847412109,-7.7649993896484375,3.0400009155273438,2,0.011378313439332821,1.5624890725582135,84.73999786376953,-1.1363696789295725,83.56999969482422,-1.2903376648946643,82.69999694824219,0.011378313439332821
9082,2023-07-13,84.94000244140625,85.69000244140625,84.75,85.33999633789062,6468300.0,-0.003636334998167179,-1.4102664423490747,0.4444369092527445,67.06115333364934,67.41728371382803,-0.7809417299615689,-2.5362244072522913,-5.475579245826623,-6.937840259137374,23.383451915797497,0.94000244140625,2.426049193992114,2.103501892089838,-1.1857725644516393,5.392776348631315,0.4588646638190994,3.7481391203605767,-2.6064024353027406,64.35412069409233,-6.9869259080413855,1.6446372282707376,7,-0.6000022888183594,-3.095001220703125,-7.062501907348633,-7.4550018310546875,4.579994201660156,3,0.014833935373443241,-1.3272737361196845,85.25,1.5624890725582135,84.73999786376953,-1.1363696789295725,83.56999969482422,0.014833935373443241
9083,2023-07-14,84.91999816894531,84.94000244140625,83.98999786376953,84.66000366210938,3864700.0,-0.0002355106179180444,5.333299425258125,-0.6499961852445258,64.92693143899274,66.29035755055085,-0.643637182406394,-2.2354649477637167,-5.352707788287702,-6.906794495407425,24.317405754678596,0.9500045776367188,2.37388148454734,1.8324977874755888,-1.2743611150579426,4.93935669000912,0.2790683362088231,3.3859272387423545,-2.5044701568603642,63.87554961752643,-4.991179084907202,1.5534294512667646,7,-0.5799980163574219,-3.0749969482421875,-6.9199981689453125,-7.43499755859375,4.700004577636719,4,0.011422529929562053,-1.4102664423490747,84.94000244140625,-1.3272737361196845,85.25,1.5624890725582135,84.73999786376953,0.011422529929562053
9084,2023-07-17,85.0999984741211,85.86000061035156,84.77999877929688,85.16999816894531,3126500.0,0.0021196456554046783,-2.042262601949259,-0.2692352837607841,67.94052639550206,66.09991316293738,-0.8661219463811562,-2.2454862257197306,-5.412733172963897,-7.058467666601516,25.153692785413806,1.0800018310546875,2.3197080508810046,1.831498336791995,-1.3027136198267186,4.965710293410709,0.2643923584826382,3.398604315101352,-2.604181016174323,53.0034992748036,-14.677668826996381,1.567105978309355,7,-0.7599983215332031,-3.164997100830078,-7.099998474121094,-7.614997863769531,4.0,0,0.01304348566691349,5.333299425258125,84.91999816894531,-1.4102664423490747,84.94000244140625,-1.3272737361196845,85.25,0.01304348566691349
9085,2023-07-18,85.16000366210938,85.66999816894531,84.55999755859375,85.12000274658203,4254300.0,0.0007051138550435709,1.0943606722568107,-0.5714441416893733,64.04760736998708,65.65595189851379,-0.8737883844090106,-2.106324541116379,-5.324769460937262,-7.067793878700229,25.662323380377682,1.1100006103515625,2.1013535613347756,1.6965034484863253,-1.3965727775912882,4.789579674563939,0.14996533544751856,3.243041561525132,-2.5855025472180273,47.951009330364954,-16.861534553543564,1.546538113038806,7,-0.8200035095214844,-2.9050025939941406,-7.160003662109375,-7.1150054931640625,4.849998474121094,1,0.007162904588136287,-2.042262601949259,85.0999984741211,5.333299425258125,84.91999816894531,-1.4102664423490747,84.94000244140625,0.007162904588136287
9086,2023-07-19,85.58999633789062,85.73999786376953,84.83000183105469,84.95999908447266,3002300.0,0.005049232706557216,-1.0449538374495297,15.749570856379934,66.85841111977355,65.61972223392914,-1.3010806880059107,-2.2417053819775106,-5.6448461230750695,-7.448723176934266,26.686006210431135,0.9099960327148438,1.842071905311954,1.8664962768554716,-1.0050484240811244,4.738040977792068,0.4307239263871736,3.3022686273237696,-2.938385239193593,85.56129005936232,20.722850685478164,1.4357723504682998,7,-1.2499961853027344,-2.704998016357422,-7.519994735717773,-7.2299957275390625,2.720001220703125,2,0.04346303750285685,1.0943606722568107,85.16000366210938,-2.042262601949259,85.0999984741211,5.333299425258125,84.91999816894531,0.04346303750285685
9087,2023-07-20,85.43000030517578,86.19999694824219,85.36000061035156,85.83999633789062,2904100.0,-0.001869330991477236,-2.054557560792909,-0.6507901907356948,60.87517060573628,66.11161122219974,-0.9265549837338938,-1.815659467740744,-5.370013725224695,-7.2311544703957225,27.96446098367572,0.839996337890625,1.689096398517961,1.4785003662109375,-1.153185900403244,4.110186632825119,0.1626572329038396,2.7943434995180354,-2.7028214223491744,65.15850850453448,4.176790201861955,1.3158431333070923,7,-1.0900001525878906,-2.4000015258789062,-7.215000152587891,-6.944999694824219,3.3899993896484375,3,0.03347770806666239,-1.0449538374495297,85.58999633789062,1.0943606722568107,85.16000366210938,-2.042262601949259,85.0999984741211,0.03347770806666239
9088,2023-07-21,85.58000183105469,86.11000061035156,85.36000061035156,85.7699966430664,3575500.0,0.0017558413361005165,-1.380962761126249,0.46340646457879753,55.749640463538285,65.48109132033731,-0.6985227056486423,-1.7315265230332955,-5.408482762166869,-7.317496093992162,28.938560494060894,0.75,1.5347178935700896,1.423501968383789,-1.0303089693474305,3.8773129061150087,0.19659649951817926,2.650407437249399,-2.778766519781101,62.19540561411997,4.404767067272722,1.226905468865613,7,-0.56500244140625,-2.5500030517578125,-6.670001983642578,-6.8300018310546875,4.6999969482421875,4,0.04603873250423329,-2.054557560792909,85.43000030517578,-1.0449538374495297,85.58999633789062,1.0943606722568107,85.16000366210938,0.04603873250423329
9089,2023-07-24,86.58999633789062,86.68000030517578,85.41999816894531,85.5,2827400.0,0.011801758415824537,-1.01600341796875,-5.73697948038389,66.03001591453406,64.9407183784468,-1.38022560429458,-2.5136185390818753,-6.273244091750854,-8.252521148514262,29.8038270129217,1.2600021362304688,1.5102999282561314,2.206996536254877,-0.26819329370067635,4.682186366210431,0.9694016212771004,3.444591451232654,-3.716185726738999,95.75453534528364,37.41681845362703,1.2375949149777796,7,-1.2549972534179688,-3.319995880126953,-7.452497482299805,-7.839996337890625,4.3800048828125,0,0.03499256885134572,-1.380962761126249,85.58000183105469,-2.054557560792909,85.43000030517578,-1.0449538374495297,85.58999633789062,0.03499256885134572
9090,2023-07-25,87.27999877929688,87.45999908447266,85.81999969482422,86.41000366210938,4648600.0,0.007968616128746886,1.6666749370417695,0.7981633395861915,67.06350968408645,64.50588514731109,-1.8685350871225097,-2.915185631774719,-6.809579920511936,-8.866932195161581,30.840828561480638,1.6399993896484375,1.7219685452370044,2.6189990997314396,0.1542349799213838,5.0837632195414955,1.3866170398264188,3.8513811596364604,-4.253940580384281,93.15587478496978,36.23854541885025,1.2323820599050266,7,-1.5550003051757812,-3.4699974060058594,-8.127498626708984,-8.529998779296875,4.8600006103515625,1,0.020852425759381843,-1.01600341796875,86.58999633789062,-1.380962761126249,85.58000183105469,-2.054557560792909,85.43000030517578,0.020852425759381843
9091,2023-07-26,87.41999816894531,87.62999725341797,86.6500015258789,87.20999908447266,3505400.0,0.0016040260266554363,2.111111111111111,0.24137961274028344,80.9005762323126,66.04359880271812,-1.8644123427630461,-2.836762279581663,-6.821098896166859,-8.927363584988328,31.420376117120973,0.9799957275390625,1.8296602014411008,2.527998733520505,-0.0650320784622096,5.1210295455032195,1.2314833275291477,3.8245141395118623,-4.12790351689911,90.74892532929121,27.515181457947065,1.29651540599136,7,-1.6100006103515625,-3.5249977111816406,-8.107498168945312,-8.509998321533203,5.060005187988281,2,0.029627133625418134,1.6666749370417695,87.27999877929688,-1.01600341796875,86.58999633789062,-1.380962761126249,85.58000183105469,0.029627133625418134
9092,2023-07-27,86.44999694824219,87.5999984741211,86.37999725341797,87.5,3708200.0,-0.011095873267218948,-1.0504180130276453,-5.000036330608538,78.11095224478125,67.50849000336129,-0.734984672530473,-1.6530169830117387,-5.7396217009430615,-7.901787735750531,31.89991431942109,1.220001220703125,1.7121558349773238,1.3684978485107422,-1.0880911612593707,3.825086858280855,0.14020334362568576,2.5967923533957986,-2.810870088086247,48.01753082851314,-21.534596676461653,1.2282945048850589,7,-0.3549995422363281,-2.5549964904785156,-7.1374969482421875,-7.539997100830078,6.19000244140625,3,0.02151533459816246,2.111111111111111,87.41999816894531,1.6666749370417695,87.27999877929688,-1.01600341796875,86.58999633789062,0.02151533459816246
9093,2023-07-28,86.8499984741211,87.43000030517578,86.41999816894531,86.73999786376953,3105500.0,0.0046269698091301326,-1.6933390299479167,-0.10476218156452996,76.45161607883384,68.4541666348426,-0.9302508488964492,-1.9057895858030633,-5.987995787136157,-8.24875321122245,32.15038671089378,1.0100021362304688,1.5655119452063957,1.612999343872076,-0.8795073083998943,4.105505996144046,0.36674601773609083,2.859252670008061,-2.8916019825041843,64.70592296724882,-7.039945221357868,1.2462533261359852,7,-0.7550010681152344,-2.5649986267089844,-7.492498397827148,-7.939998626708984,4.770004272460952,4,0.02268280086717711,-1.0504180130276453,86.44999694824219,2.111111111111111,87.41999816894531,1.6666749370417695,87.27999877929688,0.02268280086717711
9094,2023-07-31,86.52999877929688,87.0,86.05999755859375,86.87000274658203,3202500.0,-0.0036845100799808295,2.1333494398738604,-3.0909280066583436,66.72898529023794,68.75209751487047,-0.4314447202221885,-1.5270420839872259,-5.54049439236482,-7.856761590870235,31.623905386774474,0.94000244140625,1.4935071781445401,1.2059997558593807,-1.3416704188346955,3.753669930553457,-0.06783533148765741,2.479834843206419,-2.277874226735875,39.22652166582364,-28.172730854840296,1.2738350873470365,7,-0.2999992370605469,-2.1850013732910156,-7.01249885559082,-7.619998931884766,4.230003356933608,0,0.04333757139607419,-1.6933390299479167,86.8499984741211,-1.0504180130276453,86.44999694824219,2.111111111111111,87.41999816894531,0.04333757139607419
9095,2023-08-01,86.37000274658203,87.23999786376953,86.22000122070312,86.52999877929688,3963500.0,-0.0018490238642314694,-3.4347768397658105,0.4705710759564681,61.200044555732056,68.12339011886586,-0.09136864449502013,-1.264100636017858,-5.262543143645374,-7.628166506522149,31.116052080589352,1.0199966430664062,1.4620124641458574,0.9395034790039034,-1.5954180914636282,3.474425049471435,-0.3279573062298624,2.2069642642376692,-1.847648377952467,19.745557213180874,-45.155098664445674,1.2674607852337627,8,0.12499618530273438,-1.7300033569335938,-6.477502822875977,-7.400001525878906,5.0799942016601705,1,0.053259214169738334,2.1333494398738604,86.52999877929688,-1.6933390299479167,86.8499984741211,-1.0504180130276453,86.44999694824219,0.053259214169738334
9096,2023-08-02,85.61000061035156,86.87999725341797,85.55000305175781,86.31999969482422,3552500.0,-0.008799376080378174,-2.204827693976413,4.437604310714796,56.14677563408003,67.59801289979295,0.7507152370851031,-0.45579668619745917,-4.39356419432022,-6.7680008788254895,30.684339787400184,1.3299942016601562,1.3709590577883262,0.13400115966797443,-2.378278650437494,2.646280969773443,-1.1221387453847598,1.3901410647207086,-0.8390348109389265,2.9267167106443317,-59.480136878536655,1.2561399050527327,8,0.8849983215332031,-0.6700019836425781,-5.645000457763672,-6.6399993896484375,5.839996337890639,2,0.07627612116273363,-3.4347768397658105,86.37000274658203,2.1333494398738604,86.52999877929688,-1.6933390299479167,86.8499984741211,0.07627612116273363
9097,2023-08-03,86.0199966430664,86.66999816894531,85.5199966430664,85.62999725341797,3361300.0,0.004789113769323672,-2.770493033494259,-0.5492956233008457,59.41781336426902,68.0055876665408,0.48412200790653515,-0.6984031027997588,-4.657913530024686,-7.063734473189612,30.732737110362805,1.1500015258789062,1.3523925091581361,0.41499748229981037,-1.9154730994883664,2.745468064087987,-0.750237808594278,1.5802327731938988,-1.020308327333339,26.17796027929123,-34.5542093153075,1.165235290894088,8,0.5050010681152344,-1.0799980163574219,-5.55999755859375,-6.554996490478516,5.560005187988281,3,0.07509889521005797,-2.204827693976413,85.61000061035156,-3.4347768397658105,86.37000274658203,2.1333494398738604,86.52999877929688,0.07509889521005797
9098,2023-08-04,85.44999694824219,86.62000274658203,85.2699966430664,86.55999755859375,2470700.0,-0.006626362672267794,1.195112268949262,-2.8461598654094447,52.808981884133395,66.53658388538518,1.1552254729070484,0.09294866831251625,-3.915583940523092,-6.369491778452897,31.42326100789394,1.350006103515625,1.2551095051360193,-0.2925022125244112,-2.184566260114593,1.5995618350657708,-1.238534236319495,0.6535298112706727,-0.2398839174943248,9.137065666971326,-50.40100355013488,0.9460320237950901,8,1.0,-0.5099983215332031,-4.902498245239258,-5.954998016357422,6.730003356933594,4,0.08414280512802463,-2.770493033494259,86.0199966430664,-2.204827693976413,85.61000061035156,-3.4347768397658105,86.37000274658203,0.08414280512802463
9099,2023-08-07,86.29000091552734,86.5999984741211,85.88999938964844,86.0,2694800.0,0.009830356902106763,-1.7842984726315316,-0.2612619424015396,58.05990990549764,65.53618390998642,0.29970967172306473,-0.5616262872438398,-4.548344676418495,-7.098586765193204,31.912610300356185,1.1500015258789062,1.269719470020192,0.4115016937255831,-1.1920889562836123,2.0150923437347785,-0.3902936312790075,1.2132970187301737,-1.0200042724609375,51.77683453906092,-8.84576528585417,0.8017953250045944,8,0.15999603271484375,-1.3500022888183594,-5.42249870300293,-6.549999237060547,6.629997253417969,0,0.06176847577360034,1.195112268949262,85.44999694824219,-2.770493033494259,86.0199966430664,-2.204827693976413,85.61000061035156,0.06176847577360034
9100,2023-08-08,86.58000183105469,86.61000061035156,85.3499984741211,86.29000091552734,3020000.0,0.003360770801372981,6.200043596730246,1.0,57.205285275147034,62.90337380363469,-0.11178315035169817,-0.7449023285790304,-4.595090336070996,-7.265286124254118,31.594652901502585,1.2600021362304688,1.344001345550808,0.6095024108886662,-0.9288684949964932,2.1478733167738255,-0.15968304205391348,1.3786878638312459,1.0499954223632812,81.36675101646243,22.91149599084855,0.7691854529425778,8,-0.1450042724609375,-1.6400032043457031,-5.01249885559082,-6.1399993896484375,7.0099945068359375,1,0.04827905078279304,-1.7842984726315316,86.29000091552734,1.195112268949262,85.44999694824219,-2.770493033494259,86.0199966430664,0.04827905078279304
9101,2023-08-09,86.22000122070312,87.23999786376953,86.16999816894531,87.0,6829500.0,-0.004158011119635208,-1.4318039950062422,-2.689642471916024,55.58699398605127,60.40071177488692,0.06715958480077688,-0.3251776671730795,-4.025174429629402,-6.789851024269353,30.71590998073993,1.0699996948242188,1.2396013195935751,0.20100173950194744,-1.3024935267958426,1.7044970057997375,-0.5507458936469476,0.9527493726508425,1.3643960571289,48.22355273960932,-8.996151291037108,0.7517476331488946,8,0.12999725341796875,-1.2800025939941406,-4.652498245239258,-5.779998779296875,6.220001220703111,2,0.06065872945363915,6.200043596730246,86.58000183105469,-1.7842984726315316,86.29000091552734,1.195112268949262,85.44999694824219,0.06065872945363915
9102,2023-08-10,86.19999694824219,87.80999755859375,86.1500015258789,86.75,4797800.0,-0.00023201429108932192,-4.107728062350345,0.7051332211745374,54.46682203948816,57.95795688162629,0.053609627890281786,-0.2170669432485539,-3.7834222816039187,-6.651440692423776,30.2873743057121,1.6599960327148438,1.0594791843638802,0.11799774169921307,-1.298187775309529,1.5341832587079551,-0.5900950168051651,0.8260905002035912,-0.8499984741210938,36.614172045788365,-19.15094549367288,0.7080927585043736,8,0.3400001525878906,-1.1699981689453125,-4.437494277954102,-5.7599945068359375,5.740005493164048,3,0.060904874546020116,-1.4318039950062422,86.22000122070312,6.200043596730246,86.58000183105469,-1.7842984726315316,86.29000091552734,0.060904874546020116
9103,2023-08-11,85.88999938964844,86.69999694824219,85.66000366210938,85.91999816894531,4656100.0,-0.0035962595077571047,-3.2449551569506725,0.054542932445554165,44.39105503185025,55.475964630694314,0.2381551691528756,0.17847731945639111,-3.25167418361238,-6.238327361012665,30.297031112609584,1.0399932861328125,0.7577744501473376,-0.24049987792969318,-1.5516732486317437,1.0706734927723573,-0.8960865632807185,0.4150868074213321,-0.4908009338378889,21.951264898259197,-27.567601833220536,0.6555866853510268,8,0.6499977111816406,-0.8600006103515625,-4.097497940063477,-5.4499969482421875,5.1100006103515625,4,0.06624755480079814,-4.107728062350345,86.19999694824219,-1.4318039950062422,86.22000122070312,6.200043596730246,86.58000183105469,0.06624755480079814
9104,2023-08-14,86.20999908447266,87.20999908447266,86.11000061035156,86.31999969482422,6871700.0,0.0037256921306112467,-6.096820240204765,3.6668362156663274,40.88586717061372,53.21883381012561,-0.14752374986804284,-0.05702375765750389,-3.3371196095986306,-6.4676320968685275,30.008944733974463,1.3199996948242188,0.5351589168016346,0.02399978637694744,-1.1941841428694886,1.2421837156233835,-0.5850921782462706,0.6330917510001655,-0.7625846466064417,34.959387415216,-8.66627095194572,0.6090919646232167,8,0.3299980163574219,-1.1800003051757812,-4.269996643066406,-5.769996643066406,4.450004577636719,0,0.06924952191280553,-3.2449551569506725,85.88999938964844,-4.107728062350345,86.19999694824219,-1.4318039950062422,86.22000122070312,0.06924952191280553
9105,2023-08-15,85.7699966430664,86.62000274658203,85.44000244140625,86.02999877929688,6082000.0,-0.005103844636109023,-1.5652444333872373,2.3636426688861145,36.62884947107448,51.05017534756944,0.22173509842470196,0.45431387416996927,-2.709907100540562,-5.91893288956004,29.64435513453062,1.1800003051757812,0.2880455636861825,-0.44650230407714275,-1.5844278402673382,0.6914232321130527,-1.0154650721722476,0.12246046401796207,2.0400009155273438,13.92383466391965,-22.760329178502985,0.5689627680950988,8,0.7700004577636719,-0.06499862670898438,-3.5199947357177734,-5.329994201660156,3.4000015258789062,1,0.08336250210704543,-6.096820240204765,86.20999908447266,-3.2449551569506725,85.88999938964844,-4.107728062350345,86.19999694824219,0.08336250210704543
9106,2023-08-16,89.30999755859375,90.19000244140624,87.83999633789062,88.75,15063200.0,0.04127318472751185,1.0258609349925147,-2.1538190674608995,66.3615492724146,51.82170155958562,-3.0600207187749504,-2.943625629130551,-6.041881403267666,-9.320565021160277,29.92426953402998,4.4200057983398295,0.2359260379733712,2.907498550415042,1.1521481320395992,4.662848968790485,2.0298233412273134,3.7851737596027704,-3.8699951171875,81.47358141447393,44.3135873173383,0.877675209187723,8,-1.5799980163574219,-2.2199974060058594,-6.832496643066406,-8.8699951171875,-0.149993896484375,2,0.04792295259541235,-1.5652444333872373,85.7699966430664,-6.096820240204765,86.20999908447266,-3.2449551569506725,85.88999938964844,0.04792295259541235
9107,2023-08-17,88.29000091552734,89.83999633789062,87.9800033569336,89.05999755859375,8543100.0,-0.011420856241735056,-1.676264758026006,-1.375,57.69232023240308,52.36429470939336,-1.8820824428824778,-1.7901614338399412,-4.81529625568092,-8.170558281066917,29.99600826586475,1.8599929809570312,0.21557060283788587,1.7445018768310518,-0.13860257184560965,3.6276063255077133,0.802949652492714,2.6860541011693897,-2.8499984741210938,59.999967876233725,25.23691684038871,0.9415522243383337,8,-0.5200004577636719,-1.2000007629394531,-5.197500228881836,-7.25,-0.029998779296875,3,0.047004207530244146,1.0258609349925147,89.30999755859375,-1.5652444333872373,85.7699966430664,-6.096820240204765,86.20999908447266,0.047004207530244146
9108,2023-08-18,89.5199966430664,89.62999725341797,88.31999969482422,88.5,7777700.0,0.013931314019532959,1.1129029280928326,-1.3246767401535793,64.5569563831755,53.08618876246867,-2.764781096531422,-2.8562916725479255,-5.802098256335654,-9.27021481638306,30.071623847909823,1.339996337890625,0.31967954411264543,2.7774978637695256,0.530480452716759,5.024515274822292,1.6539891582431352,3.901006569295916,-3.9849942016601574,85.89461477179302,49.56064759442826,1.1235087055263848,8,-1.7499961853027344,-2.4299964904785156,-6.427495956420898,-8.479995727539062,-1.649993896484375,4,0.02703313102198668,-1.676264758026006,88.29000091552734,1.0258609349925147,89.30999755859375,-1.5652444333872373,85.7699966430664,0.02703313102198668
9109,2023-08-21,89.62000274658203,89.87999725341797,88.55999755859375,89.48999786376953,5617200.0,0.0011171370338001196,3.061575660829147,0.12745618693574085,65.9157583882186,54.05401910836552,-2.618069375688947,-2.8645239028981138,-5.641451202288081,-9.25122973051657,29.911112804220817,1.3199996948242188,0.38431778294810215,2.726003646850586,0.13936227396042966,5.312645019740742,1.4326829604055007,4.019324333295671,-3.9919003051757898,88.00000642475355,47.5201256935444,1.2933206864450795,8,-1.8050003051757812,-2.2450027465820312,-6.527502059936523,-8.580001831054688,-1.5100021362304688,0,0.01539831746401732,1.1129029280928326,89.5199966430664,-1.676264758026006,88.29000091552734,1.0258609349925147,89.30999755859375,0.01539831746401732
9110,2023-08-22,89.0999984741211,89.29000091552734,88.43000030517578,89.0,4343500.0,-0.005802323772867379,2.583310816180561,0.7691901408450704,67.5024812727992,55.377962140226394,-1.9031480897981083,-2.3201331720865994,-4.913042788445779,-8.619478940005592,29.334740814234856,1.19000244140625,0.5432998544584677,2.114999389648432,-0.6506815336257574,4.880680312922621,0.7321589280113301,3.4978398512855335,-3.380658032714848,53.616972923836435,8.040416576098458,1.382840461637095,8,-1.2849960327148438,-1.7249984741210938,-5.962497711181641,-8.05999755859375,0.48000335693359375,1,0.017508476034838294,3.061575660829147,89.62000274658203,1.1129029280928326,89.5199966430664,-1.676264758026006,88.29000091552734,0.017508476034838294
9111,2023-08-23,90.01000213623047,90.19000244140624,88.58999633789062,89.0199966430664,4478900.0,0.010213284822599533,1.3703686958880863,9.900205996795606,69.05443750245934,56.99880830277875,-2.4797782719049337,-3.1896883516367325,-5.62137049328517,-9.417058167727262,28.797521269741566,1.6000061035156108,0.6320013858865821,2.895502853393552,-0.18102014425704738,5.972025851044151,1.3572413545682451,4.433764352218859,-4.201248454824224,91.85518643693378,42.014479292144614,1.5382614988253023,8,-2.1949996948242188,-2.5,-6.712501525878906,-8.970001220703125,-1.1300048828125,2,-0.009332340266071881,2.583310816180561,89.0999984741211,3.061575660829147,89.62000274658203,1.1129029280928326,89.5199966430664,-0.009332340266071881
9112,2023-08-24,88.30999755859375,90.3000030517578,88.26000213623047,90.0,4747400.0,-0.01888684076536018,-1.2793391811369812,-1.7070637012376504,62.327566135547784,58.99175398096737,-0.501759744411828,-1.4157802491202176,-3.767523959843288,-7.636525561245662,28.392346913430522,2.0400009155273295,0.679706854135901,1.1024982452392607,-2.001773616082673,4.206770106561194,-0.4496376854217061,2.6546341759002274,-2.4136189019875047,2.4507548983309007,-50.36837009132846,1.5521359306609674,8,-0.43999481201171875,-0.5249977111816406,-4.697498321533203,-7.269996643066406,0.37000274658203125,3,0.00962525339162923,1.3703686958880863,90.01000213623047,2.583310816180561,89.0999984741211,3.061575660829147,89.62000274658203,0.00962525339162923
9113,2023-08-25,88.81999969482422,89.18000030517578,87.80999755859375,88.80999755859375,4277800.0,0.005775134756311973,2.7534149221909847,-0.005918415255155477,61.22446492786274,61.25159817621726,-0.6173547452399077,-1.8663144744122206,-4.078157220723824,-8.070200068996655,27.79724340075336,1.3700027465820312,0.7923307844173593,1.514000320434576,-1.666588780492134,4.694589421361286,-0.076294230028779,3.104294870897931,-2.7474760624119057,40.56224530440934,-11.87695707359898,1.5902945504633552,8,-0.9499969482421875,-1.0349998474121094,-5.135000228881836,-7.779998779296875,-0.970001220703125,4,-0.006304858821412296,-1.2793391811369812,88.30999755859375,1.3703686958880863,90.01000213623047,2.583310816180561,89.0999984741211,-0.006304858821412296
9114,2023-08-28,90.27999877929688,90.4000015258789,88.58000183105469,88.75,5083700.0,0.016437728996724355,1.0564918663091922,152.9672006102212,64.87134921111928,64.38965370288889,-1.6084569148977863,-3.1947655550277716,-5.368647532969135,-9.441094016168819,27.77630520433101,1.8199996948242188,0.972832084699661,2.7864994049072322,-0.634521339171755,6.2075201489862195,1.0759890328677386,4.497009776946726,-4.038375970110749,95.36669641831406,44.66218858203982,1.7105103720394923,8,-1.1749992370605469,-2.4449996948242188,-6.257499694824219,-9.239997863769531,-2.2399978637695312,0,-0.026694683931115737,2.7534149221909847,88.81999969482422,-1.2793391811369812,88.30999755859375,1.3703686958880863,90.01000213623047,-0.026694683931115737
9115,2023-08-29,90.97000122070312,91.22000122070312,89.97000122070312,90.0,4700000.0,0.0076429159363755605,-1.4271873425972563,0.6339882317742096,68.59824876687188,64.63817586893971,-1.6575803475796107,-3.7128369700358235,-5.870536027817707,-10.027494111916724,27.741099884377295,1.25,1.305171512392235,3.246501922607422,-0.4628572230890029,6.955861068303847,1.3918223497592095,5.101181495455634,-4.47887568851543,92.66862957427577,39.929766772854634,1.854679572848214,8,-1.4550018310546875,-2.7250022888183594,-6.667501449584961,-9.805000305175781,-3.1399993896484375,1,-0.03143894220043908,1.0564918663091922,90.27999877929688,2.7534149221909847,88.81999969482422,-1.2793391811369812,88.30999755859375,-0.03143894220043908
9116,2023-08-30,92.13999938964844,92.33000183105469,90.91000366210938,91.1999969482422,5520800.0,0.012861362572775814,1.1515004392657326,0.9690734623249814,71.33619508430692,66.1541619635957,-2.6640832517397968,-4.604621991787312,-6.806899187287797,-11.086194367050098,28.583682706904355,1.4199981689453125,1.7034395640679065,4.090000152587891,0.030872888505641072,8.14912741667014,2.060436520546773,6.119563784629008,-5.270563802379513,95.79641013695763,39.32347598882724,2.029563632041122,8,-2.0699996948242188,-3.3400001525878906,-7.372499465942383,-10.584999084472656,-3.5800018310546875,2,-0.02778378093717848,-1.4271873425972563,90.97000122070312,1.0564918663091922,90.27999877929688,2.7534149221909847,88.81999969482422,-0.02778378093717848
9117,2023-08-31,92.4800033569336,92.87000274658205,91.88999938964844,91.98999786376952,6427600.0,0.003690079981955696,-1.8405793896506382,0.5212810856438124,73.62005231733642,67.1611726229469,-2.6230757984605475,-4.675562453496553,-6.919974531861271,-11.317062462132725,29.569228665256386,0.980003356933608,2.225982986069724,4.107003784179682,-0.28631372089508034,8.500321289254444,1.9103450316423078,6.303662536717056,-5.06451114528609,92.2925100833048,30.15353352327081,2.1966587525373806,8,-2.140003204345703,-3.410003662109375,-7.627504348754883,-10.840003967285156,-3.7700042724609375,3,-0.038927400225334474,1.1515004392657326,92.13999938964844,-1.4271873425972563,90.97000122070312,1.0564918663091922,90.27999877929688,-0.038927400225334474
9118,2023-09-01,92.63999938964844,92.8000030517578,92.04000091552734,92.5,4450700.0,0.0017300608445842691,2.3043088864565062,0.2857098371375995,73.31396941053453,67.9831960698709,-2.5635407539258495,-4.500000268504493,-6.8661691489208465,-11.365245584023143,30.881930360942633,0.7600021362304545,2.239712194767307,3.9074996948242244,-0.6522653075689391,8.467264697217388,1.6276171936276427,6.187382196020806,-4.569965913808787,94.6386175326647,27.861100783994246,2.2798825011965818,9,-2.299999237060547,-3.5699996948242188,-7.645000457763672,-11.0,-3.9899978637695312,4,-0.042746104388631356,-1.8405793896506382,92.4800033569336,1.1515004392657326,92.13999938964844,-1.4271873425972563,90.97000122070312,-0.042746104388631356
9119,2023-09-05,91.62000274658205,92.5,91.5500030517578,92.5,4171000.0,-0.01101032653051126,1.1590907120501783,-6.285722070844585,70.3549125938543,68.30013288332145,-1.3745588196914014,-3.2255974257492426,-5.658513225579654,-10.212045999938496,32.07767071976784,1.0899963378906392,2.4094496024128347,2.6210029602050895,-1.9606733080129999,7.202679228423179,0.3301648260960519,4.911841094314127,-2.973972958253313,56.89657440365811,-15.882229431951586,2.290838134109041,9,-1.2800025939941548,-2.5500030517578267,-6.430004119873061,-9.980003356933608,-2.3700027465820455,1,-0.04114826631132795,2.3043088864565062,92.63999938964844,-1.8405793896506382,92.4800033569336,1.1515004392657326,92.13999938964844,-0.04114826631132795
9120,2023-09-06,90.76000213623048,91.58999633789062,90.48999786376952,91.48999786376952,6003400.0,-0.009386603193303755,1.3656067467349522,0.8295431885766611,56.20189618680717,66.87207273713788,-0.2842116085081301,-2.1464340243065436,-4.6060167142296535,-9.230474581959001,33.56501263516255,1.1300048828125284,2.3840682107796454,1.5520023345947465,-2.945641629172286,6.049646298361779,-0.6968196472887627,3.8008243164782556,-1.6070955929113495,11.344694055496776,-57.841932067306416,2.2488219818835162,9,-0.42000198364259234,-1.6900024414062642,-5.472503662109389,-9.120002746582045,-1.8400039672851705,2,-0.02996916214942813,1.1590907120501783,91.62000274658205,2.3043088864565062,92.63999938964844,-1.8405793896506382,92.4800033569336,-0.02996916214942813
9121,2023-09-07,91.4499969482422,91.7300033569336,90.79000091552734,90.88999938964844,4940900.0,0.007602410707042928,-1.473708514867388,-0.7671244330177538,63.908423154389766,67.04772351700922,-0.8364207272088038,-2.555545058589871,-5.126345990578969,-9.79349250554462,34.671466894006414,0.9700012207031108,2.357426189265496,1.9804973602295064,-2.3920865738589043,6.353081294317917,-0.20579460681470607,4.166789327273719,-1.8510388605315171,40.33601323280576,-28.772871208952232,2.1862919670442085,9,-1.109996795654311,-2.379997253417983,-5.8824977874756,-9.809997558593764,-2.849998474121108,3,-0.03958442031699916,1.3656067467349522,90.76000213623048,1.1590907120501783,91.62000274658205,2.3043088864565062,92.63999938964844,-0.03958442031699916
9122,2023-09-08,91.4499969482422,92.13999938964844,91.37999725341795,91.6500015258789,4720600.0,0.0,-3.4705486368223286,-0.3571525885558239,59.526149660970695,66.85902182068787,-0.3846178015825501,-2.2578213184945213,-4.948669029835187,-9.671932695895137,35.5035937747016,0.760002136230483,2.3642642687840123,1.7179973602295036,-2.4538929350553644,5.8898876555143715,-0.36794778741293044,3.8039425078719376,-1.4585135014669532,41.55830859015174,-24.3769185752312,2.0859451476424318,9,-0.7249946594238423,-2.379997253417983,-5.732498168945327,-9.809997558593764,-1.7699966430664205,4,-0.03160196266910864,-1.473708514867388,91.4499969482422,1.3656067467349522,90.76000213623048,1.1590907120501783,91.62000274658205,-0.03160196266910864
9123,2023-09-11,91.58000183105469,92.02999877929688,91.23999786376952,91.81999969482422,4042200.0,0.001421595266821729,1.3939565584288407,1.199961853900524,59.64565406591462,66.27838902677624,-0.09157429123031591,-2.0445119381234917,-4.9306397376334985,-9.680782794482639,36.87219081802123,0.790000915527358,2.283040452763288,1.5635021209716768,-2.2673289389910707,5.394333180934424,-0.3519134090096969,3.4789176509530506,-1.24309606830262,54.22899546412133,-8.546908401815998,1.9154155299813722,9,-0.15999984741210938,-2.5100021362304688,-5.847503662109375,-9.94000244140625,-0.970001220703125,0,-0.03133874960907479,-3.4705486368223286,91.4499969482422,-1.473708514867388,91.4499969482422,1.3656067467349522,90.76000213623048,-0.03133874960907479
9124,2023-09-12,92.18000030517578,92.31999969482422,91.41999816894531,91.45999908447266,3678300.0,0.006551632038924504,-1.2499952316466079,-3.0000317894268367,65.03906337311449,65.88292398302542,-0.43998338562678896,-2.291823593680533,-5.406429773579319,-10.158899322404409,38.00025554970848,0.9000015258789062,2.4289496528668906,1.8650005340576143,-1.6328712544150363,5.362872322530265,0.116064639821289,3.6139364282939397,-1.5391229043641204,92.34976778314203,27.2415131613121,1.7489358942363271,9,-0.5,-3.0699996948242188,-6.485002517700195,-10.540000915527344,-1.7300033569335795,1,-0.03829462755055635,1.3939565584288407,91.58000183105469,-3.4705486368223286,91.4499969482422,-1.473708514867388,91.4499969482422,-0.03829462755055635
9125,2023-09-13,92.91999816894531,93.0,92.19000244140624,92.55999755859376,5481900.0,0.008027748549790159,2.115349628803717,0.49999999999998024,64.44883873338414,65.11766216625624,-0.9770304529001805,-2.6021077240353634,-5.993328495430646,-10.788399957570135,40.017332619862124,0.8199996948242188,2.6026747367655076,2.2474983215332003,-0.7150608711596647,5.210057514226065,0.7662187251867607,3.72877791787964,-2.011625726641199,96.38000614494476,33.22349379413498,1.4812795963464331,9,-1.1749992370605469,-3.7449989318847656,-7.225000381469727,-11.279998779296875,-3.089996337890625,2,-0.03949632201103359,-1.2499952316466079,92.18000030517578,1.3939565584288407,91.58000183105469,-3.4705486368223286,91.4499969482422,-0.03949632201103359
9126,2023-09-14,93.58999633789062,93.77999877929688,92.41999816894531,92.5999984741211,5182500.0,0.007210484095438119,-1.0148179963491892,2.7499894036367802,79.20355476035759,65.73805132659191,-1.5865600870274363,-3.093630608951557,-6.514114926736056,-11.332664136119021,40.26741057581954,1.3600006103515625,2.6328182365973447,2.703496551513666,-0.45641848451505496,5.863411587542387,1.1235390334993127,4.28345406952802,-2.3887960375090813,92.51959161728092,20.78845690411528,1.5799575180143604,9,-1.4549980163574219,-3.9799957275390625,-7.902498245239258,-11.949996948242188,-4.489997863769531,3,-0.04989847581663631,2.115349628803717,92.91999816894531,-1.2499952316466079,92.18000030517578,1.3939565584288407,91.58000183105469,-0.04989847581663631
9127,2023-09-15,92.44000244140624,93.4000015258789,92.33000183105469,93.2300033569336,7598100.0,-0.012287572833452609,-1.1188067954344592,-0.7979824446482523,68.6983901795038,65.22520918981073,-0.4948788262443742,-1.7041610207275113,-5.184576295869064,-10.063943621849305,40.495497678174765,1.2599945068359375,2.5283948611982083,1.3460025787353374,-1.636030916628485,4.32803607409916,-0.14501416894657382,2.8370193264172485,-0.8261943843982351,47.2442576812053,-27.255137281018847,1.4910167476819096,9,-0.30500411987303266,-2.8300018310546733,-6.795003890991197,-10.800003051757798,-4.110000610351548,4,-0.04154050049619107,-1.0148179963491892,93.58999633789062,2.115349628803717,92.91999816894531,-1.2499952316466079,92.18000030517578,-0.04154050049619107
9128,2023-09-18,91.94000244140624,92.97000122070312,91.79000091552734,92.37000274658205,4274100.0,-0.00540891374723762,-2.2328626819811253,0.5443035529759694,59.51838494557042,64.02115056222364,-0.11690986120792957,-1.068338679932154,-4.483283542988957,-9.419934623275736,40.52491752740027,1.1800003051757812,2.2464665927020206,0.7250022888183452,-2.1836020326712173,3.6336066103079077,-0.7292998719264432,2.1793044495631335,1.8399963378906392,22.034073643034343,-47.76749777131889,1.4543021607447828,9,0.19499588012696734,-2.3300018310546733,-6.155004501342759,-10.210002899169908,-2.4800033569335795,0,-0.024581271222727685,-1.1188067954344592,92.44000244140624,-1.0148179963491892,93.58999633789062,2.115349628803717,92.91999816894531,-0.024581271222727685
9129,2023-09-19,91.0,92.11000061035156,90.47000122070312,91.80999755859376,6972400.0,-0.010224085451871812,1.326234227214683,1.8837139156508018,50.16721753759843,63.35063071231154,0.8112030136683899,-0.020711263499691768,-3.376808118589338,-8.349826919902227,39.98574276558975,1.6399993896484375,1.8594611884835075,-0.2840000152587834,-3.09719783754187,2.5291978070243033,-1.6905989264003267,1.12259889588276,2.7401988220214832,16.012059523150963,-48.794480964950736,1.406598911141544,9,1.125,-1.3899993896484375,-5.215002059936523,-9.270000457763672,-2.0500030517578125,1,-0.0042857075785542875,-2.2328626819811253,91.94000244140624,-1.1188067954344592,92.44000244140624,-1.0148179963491892,93.58999633789062,-0.0042857075785542875
9130,2023-09-20,90.66000366210938,91.55999755859376,90.56999969482422,91.1500015258789,5076200.0,-0.003736223493303603,-1.9551919288537074,0.6049374576143365,40.909099429762534,60.79515029846407,1.2689684367281586,0.4660434139136669,-2.9085755812293996,-7.904012961556418,39.55814182032162,0.9899978637695455,1.4389467981555697,-0.7019966125488253,-3.341363256965863,1.9373700318682125,-2.021679934757344,0.6176867096596936,2.949387255859378,5.7402592613081085,-52.86823555943669,1.3196833222085202,9,1.464996337890625,-1.0500030517578125,-4.875005722045898,-8.930004119873047,-2.7300033569335938,2,-0.002316420752086823,1.326234227214683,91.0,-2.2328626819811253,91.94000244140624,-1.1188067954344592,92.44000244140624,-0.002316420752086823
9131,2023-09-21,89.16999816894531,90.5999984741211,88.94999694824219,90.37999725341795,4975600.0,-0.01643509191459247,1.0,2.4693966523938986,32.18508988984577,57.75725476833909,2.6837716709642905,1.9920233199527644,-1.321445338596419,-6.313863774106991,38.21694751389817,1.7100067138671875,1.0722570389837074,-2.1500019073486385,-4.904191492203196,0.6041876775059194,-3.5270966997759103,-0.7729071149213667,4.3138171611328175,4.943842570606116,-47.36302874009261,1.3770947924272767,9,2.1949996948242188,1.625,-3.0475006103515625,-7.119998931884766,-1.9799957275390625,3,0.007401633684671616,-1.9551919288537074,90.66000366210938,1.326234227214683,91.0,-2.2328626819811253,91.94000244140624,0.007401633684671616
9132,2023-09-22,89.16000366210938,89.9000015258789,88.94000244140625,89.11000061035156,4352200.0,-0.0001120837393873142,-3.9230799327047223,-0.041324867431288596,30.962791194628295,54.57027000486282,2.6091498211341246,2.1807725854704074,-1.202446040563757,-6.194783437630733,37.161628049130094,0.9599990844726562,1.031305869653437,-2.2024967193603544,-4.78179711872221,0.3768036800015011,-3.492146919041275,-0.9128465196794338,4.051782565058602,5.459089015940328,-39.77906389037008,1.289650199680926,9,2.1999969482421875,1.6349945068359375,-1.7500038146972656,-5.465003967285156,-0.8900070190429688,4,-0.0006730056698481812,1.0,89.16999816894531,-1.9551919288537074,90.66000366210938,1.326234227214683,91.0,-0.0006730056698481812
9133,2023-09-25,88.26000213623047,89.20999908447266,88.05999755859375,88.88999938964844,4273300.0,-0.01009422935074844,-1.2329987778230436,-12.599176075678974,31.374696769260325,50.829784826656805,3.33991087717267,3.200774794284712,-0.20100548103329174,-5.188544685056513,36.56943342263492,1.1500015258789062,0.8025671811480493,-3.074498367309573,-5.779124457627788,-0.3698722769913587,-4.42681141246868,-1.722185322150466,4.610041388076567,4.938380911834407,-37.22123689947832,1.3523130451591052,9,2.6599960327148438,2.5349960327148438,-0.8300018310546875,-4.534999847412109,-0.19000244140625,0,0.0007931077852929569,-3.9230799327047223,89.16000366210938,1.0,89.16999816894531,-1.9551919288537074,90.66000366210938,0.0007931077852929569
9134,2023-09-26,87.87000274658203,88.77999877929688,87.81999969482422,88.4000015258789,3867300.0,-0.004418755724098777,-2.0475925208292964,0.8412715712988192,33.09939464460345,47.34651326123674,3.413174880869562,3.5847583444146096,0.28218973277853365,-4.687110470976933,35.41058134677449,0.9599990844726562,0.6247614648119537,-3.3439979553222656,-6.433764686346777,-0.25423122429775447,-4.888881320834528,-1.799114589810003,4.51903618115368,1.3369807571872354,-42.87315921191386,1.5448833655122565,9,2.9299964904785156,2.9249954223632812,-0.44000244140625,-4.145000457763672,0.18999481201171875,1,0.01809487069752569,-1.2329987778230436,88.26000213623047,-3.9230799327047223,89.16000366210938,1.0,89.16999816894531,0.01809487069752569
9135,2023-09-27,88.11000061035156,88.86000061035156,87.47000122070312,88.0999984741211,4913600.0,0.0027312832168866485,-1.1889812028042606,-0.01887199861806875,29.38271535167769,41.81086443805008,2.703419568694102,3.288092640274371,0.13816354280885434,-4.800851975183264,33.92589440926709,1.3899993896484375,0.42456684419245505,-2.9610000610351506,-6.348684514577386,0.42668439250708445,-4.654842287806275,-1.267157834264026,3.730753609434771,20.447282787534583,-23.251045540015994,1.6938422267711206,9,2.325000762939453,2.5149993896484375,-0.5149993896484375,-4.384998321533203,1.80999755859375,2,0.00953349599445974,-2.0475925208292964,87.87000274658203,-1.2329987778230436,88.26000213623047,-3.9230799327047223,89.16000366210938,0.00953349599445974
9136,2023-09-28,89.58000183105469,89.63999938964844,88.58999633789062,88.58999633789062,6608600.0,0.016683704579732117,-1.121206516545676,98.97940503432494,40.229902468035355,38.647699136775806,0.6758552649018696,1.7038252292015699,-1.230667803418953,-6.157600098984631,31.72130886629078,1.529998779296875,0.1251062037604953,-1.3629989624023438,-4.773989502341777,2.04799157753709,-3.0684942323720605,0.34249630756737304,1.6488469688599992,86.83128993265412,41.09166760893579,1.7054952699697163,9,0.6399993896484375,1.0449981689453125,-1.9850006103515625,-5.7649993896484375,1.4199981689453125,3,-0.018419306677295744,-1.1889812028042606,88.11000061035156,-2.0475925208292964,87.87000274658203,-1.2329987778230436,88.26000213623047,-0.018419306677295744
9137,2023-09-29,88.87999725341797,90.08000183105469,88.80000305175781,89.8499984741211,5420900.0,-0.00781429519232324,-1.2655053676321653,-0.9797937762981458,36.686357141728536,36.11080715857115,0.9138702404702883,2.234881372939867,-0.43038362252860907,-5.345027758032444,29.211554774649795,1.279998779296875,-0.26532164918839385,-1.8830032348632812,-5.332218942228948,1.5662124725023858,-3.607611088546122,-0.1583953811804406,1.8226128854070964,54.02282386918369,8.970520063460967,1.7246078536828364,9,0.910003662109375,1.7450027465820312,-1.2174949645996094,-4.7449951171875,1.970001220703125,4,-0.019014343657022703,-1.121206516545676,89.58000183105469,-1.1889812028042606,88.11000061035156,-2.0475925208292964,87.87000274658203,-0.019014343657022703
9138,2023-10-02,88.68000030517578,89.61000061035156,88.3499984741211,88.55000305175781,4685600.0,-0.00225019075632904,-3.7546675495544775,-0.13401761837344658,32.03283619501191,34.09587589828376,0.6736461622342631,2.2377229825694087,-0.13519924221455426,-5.036155584793221,26.569098033919026,1.2600021362304688,-0.9009743580402017,-1.885000228881836,-5.33518277112627,1.5651823133625982,-3.610091500004046,-0.159908957759626,1.570044585112214,46.36010733766348,6.989446860748778,1.7250912711222168,10,0.8349990844726562,1.9449996948242188,-0.8524990081787109,-3.8600006103515625,2.089996337890625,0,-0.0046234061873976495,-1.2655053676321653,88.87999725341797,-1.121206516545676,89.58000183105469,-1.1889812028042606,88.11000061035156,-0.0046234061873976495
9139,2023-10-03,87.8499984741211,89.33999633789062,87.29000091552734,88.83000183105469,5094600.0,-0.009359515428488785,1.050003242505045,-7.538646634192148,24.211583492246817,32.2405963496709,1.128504714575982,2.9205416986582406,0.7497477625443736,-4.091259777463861,24.582238249097855,2.0499954223632812,-1.4155357881450357,-2.5265018463134794,-6.141977876313561,1.0889741836866023,-4.33423986131352,-0.7187638313134386,2.2300033569335938,20.0715904958011,-11.588437806741442,1.8077380150000415,10,1.095001220703125,2.6850013732910156,-0.022497177124023438,-2.884998321533203,2.5699996948242188,1,0.0025042825785357437,-3.7546675495544775,88.68000030517578,-1.2655053676321653,88.87999725341797,-1.121206516545676,89.58000183105469,0.0025042825785357437
9140,2023-10-04,88.04000091552734,88.37000274658203,87.0199966430664,87.9000015258789,4349200.0,0.00216280528977153,2.375002384176696,-0.14285603070431527,20.320875250811284,30.92235027866707,0.5897943886433268,2.652300183289526,0.5957869460033436,-4.16537424064316,23.61914120577806,1.350006103515625,-1.8068317430928715,-2.2004993438720675,-5.957111854352945,1.5561131666088102,-4.078805599112513,-0.32219308863162155,1.5936007690429648,33.333416442065314,8.984577772486315,1.8783062552404388,10,0.5099983215332031,2.359996795654297,0.42999839782714844,-3.0250015258789062,3.0199966430664205,2,0.00022713133642060512,1.050003242505045,87.8499984741211,-3.7546675495544775,88.68000030517578,-1.2655053676321653,88.87999725341797,0.00022713133642060512
9141,2023-10-05,87.83000183105469,88.47000122070312,87.47000122070312,88.18000030517578,3649500.0,-0.002385268994648748,1.1505369287185083,-2.5,22.592160505698956,29.99228020211937,0.6590297232118303,2.716467705935713,0.8356172585836248,-3.854381247916166,22.50499296803403,1.0,-2.063645230534334,-2.2294986724853487,-6.088188266835388,1.6291909218646907,-4.158843469660368,-0.300153875310329,1.5099945068359375,26.470712898392097,4.810702731093418,1.9293447971750222,10,0.7199974060058594,2.569995880126953,1.049997329711914,-2.2900009155273438,3.369995117187514,3,0.023795927294990138,2.375002384176696,88.04000091552734,1.050003242505045,87.8499984741211,-3.7546675495544775,88.68000030517578,0.023795927294990138
9142,2023-10-06,88.55999755859375,89.05999755859375,86.70999908447266,87.76000213623047,3947300.0,0.008311462055337726,1.6111160561016238,-2.2857111716621255,30.439785176014794,29.8884011362032,-0.18442127963801624,1.8539101919282786,0.17582125140538096,-4.482264360331229,21.30496138804356,2.3499984741210938,-2.2072548812200665,-1.3550029754638615,-5.210893328701445,2.500887377773722,-3.2829481520826533,0.5729422011549303,-1.5400009155273438,63.79301726609998,40.437897954219736,1.9279451766187916,10,-0.16499710083007812,1.6850013732910156,0.8750019073486328,-2.3149948120117188,2.5800018310546875,4,0.02755197051345748,1.1505369287185083,87.83000183105469,2.375002384176696,88.04000091552734,1.050003242505045,87.8499984741211,0.02755197051345748
9143,2023-10-09,88.70999908447266,88.7300033569336,87.33999633789062,87.87000274658203,3487100.0,0.0016937842142517034,2.1590893327784713,1.05000143051966,35.41400407225086,30.145579961497358,-0.29488863635792484,1.557736827711608,0.08631462525504219,-4.511798208401274,20.18461198240723,1.3900070190429688,-2.132735588776484,-1.0615013122558565,-4.869814459020219,2.746811834508506,-2.965657885638038,0.8426552611263247,-2.0,76.04570679306913,49.62351572501351,1.9041565733821784,10,-0.3149986267089844,1.5349998474121094,0.9950008392333984,-2.194995880126953,3.7900009155273438,0,0.02412354201030542,1.6111160561016238,88.55999755859375,1.1505369287185083,87.83000183105469,2.375002384176696,88.04000091552734,0.02412354201030542
9144,2023-10-10,88.6500015258789,89.63999938964844,88.44000244140625,88.88999938964844,5786000.0,-0.0006763336626417482,-2.6363762470089127,-0.28571298819255225,36.723895526675165,30.961266647608188,-0.12584682085554277,1.4121160347128523,0.2176733054021156,-4.342114793565031,18.566321851284666,1.1999969482421875,-2.0494854109139027,-0.9449989318847685,-4.607735217127839,2.7177373533583022,-2.7763670745062967,0.8863692107367598,-1.94000244140625,66.21168052369408,35.63777084734611,1.8313681426215334,10,-0.2550010681152344,1.5949974060058594,1.0549983978271484,-2.134998321533203,0.779998779296875,1,0.023914214108260667,2.1590893327784713,88.70999908447266,1.6111160561016238,88.55999755859375,1.1505369287185083,87.83000183105469,0.023914214108260667
9145,2023-10-11,89.25,89.56999969482422,88.58999633789062,89.19999694824219,3916100.0,0.006768172180413812,1.840579389650597,-0.20834790348730012,50.598816757275344,32.113368235301515,-0.6114288051670087,0.5513406301381991,-0.29736276125723293,-4.83293437982914,16.523247114477265,0.9800033569335938,-1.8875263815294971,-0.16150054931640057,-3.473814016902196,3.150812918269395,-1.8176572831092983,1.4946561844764972,-2.422800903320308,86.68944201270176,50.68935142468524,1.6561567337928957,10,-0.8549995422363281,0.9949989318847656,0.4549999237060547,-2.3449974060058594,-0.8799972534179688,2,0.013109223181460017,-2.6363762470089127,88.6500015258789,2.1590893327784713,88.70999908447266,1.6111160561016238,88.55999755859375,0.013109223181460017
9146,2023-10-12,88.91999816894531,89.55999755859375,88.2300033569336,89.37999725341797,2808300.0,-0.0036974995076155537,2.2438895039961295,-9.199420201403722,48.28567504882812,33.402181336090365,-0.4301264336165218,0.5412915645649861,0.14001945684361772,-4.395841600967657,14.109345236121229,1.3299942016601562,-1.7225288007634418,-0.25800247192383097,-2.9257652168684984,2.4097602730208365,-1.5918838443961647,1.0758789005485028,-1.9802870605468712,75.4265820576449,34.09417857780545,1.3338813724723346,10,-0.7449989318847656,1.3250007629394531,0.7850017547607422,-1.9549980163574219,-0.0800018310546875,3,0.024066570329685844,1.840579389650597,89.25,-2.6363762470089127,88.6500015258789,2.1590893327784713,88.70999908447266,0.024066570329685844
9147,2023-10-13,88.5999984741211,89.16000366210938,88.2300033569336,88.93000030517578,2846000.0,-0.0035987370829251297,1.3544056862517866,0.7173967127195529,52.6479473120043,35.692749237978404,-0.17212187879241014,0.5890587111829291,0.5526776455144216,-3.9548347849099628,11.666722438136881,0.9300003051757812,-1.544063363988002,-0.38600196838379475,-2.5750512710607865,1.803047334293197,-1.4805266197222977,0.7085226829547082,-1.5522758344726526,54.782628886839646,8.481181308857657,1.0945246513384976,10,-0.4249992370605469,1.6450004577636719,1.105001449584961,-1.339996337890625,0.94000244140625,4,0.02934535574377617,2.2438895039961295,88.91999816894531,1.840579389650597,89.25,-2.6363762470089127,88.6500015258789,0.02934535574377617
9148,2023-10-16,89.68000030517578,90.30999755859376,88.88999938964844,89.0,6125100.0,0.012189637129284447,-2.1555461365659623,-2.060595551856476,62.72853307465646,39.97241030269059,-1.2240815433588068,-0.7050882962063554,-0.4018299534499761,-4.891311689794719,9.38630493594976,1.7099990844726705,-1.5373949867045837,0.806999969482419,-0.9257694932686036,2.5397694322334416,-0.05938476189308517,1.6733847008579232,-2.5285865955273437,69.7115860748485,16.990340304251262,0.8663847313755104,10,-1.1700019836425781,0.5649986267089844,0.2175006866455078,-2.1199989318847656,-0.6100006103515625,0,0.016280096783054976,1.3544056862517866,88.5999984741211,2.2438895039961295,88.91999816894531,1.840579389650597,89.25,0.016280096783054976
9149,2023-10-17,90.61000061035156,90.95999908447266,89.33999633789062,89.56999969482422,4373500.0,0.010370208541603976,-1.1599926758185026,1.529412424687812,66.02563475559538,45.050716914333265,-1.9237011695798856,-1.7558266071504391,-1.2200219041449003,-5.66022410859037,8.466143024452446,1.6200027465820312,-1.4024975527334078,1.756500244140625,0.11831993413311181,3.394680554148138,0.9374100891368613,2.5755903991443887,-3.2690718697664067,87.17952300838955,29.12104344229597,0.8190901550037596,10,-1.7750015258789062,-0.3650016784667969,-0.36499977111816406,-3.049999237060547,-0.660003662109375,1,0.020858617999308438,-2.1555461365659623,89.68000030517578,1.3544056862517866,88.5999984741211,2.2438895039961295,88.91999816894531,0.020858617999308438
9150,2023-10-18,90.4499969482422,91.18000030517578,90.26000213623048,90.33000183105469,3701100.0,-0.0017658499175761122,-6.077058512824187,0.11537981880205306,56.70257612342458,48.84076309408056,-1.5487569961676826,-1.6994969001215026,-0.9571129246589152,-5.324376530531339,7.554683407969288,0.9199981689452983,-1.1968292900293562,1.6069969177246293,0.015545610811429356,3.198448224637829,0.8112712642680293,2.4027225711812292,-2.8195425801460487,75.25409789428541,19.974505316822402,0.7957256534566006,10,-1.504997253417983,-0.20499801635743609,-0.054996490478529836,-2.889995574951186,-0.4799957275390767,2,-0.011276911857167726,-1.1599926758185026,90.61000061035156,-2.1555461365659623,89.68000030517578,1.3544056862517866,88.5999984741211,-0.011276911857167726
9151,2023-10-19,89.83000183105469,90.94000244140624,89.08000183105469,90.52999877929688,4276200.0,-0.006854562057556413,1.4473623450283863,-5.833545269582219,57.410336705265955,51.83749104177513,-0.6875279524426077,-1.083049219211972,-0.227689531529208,-4.547282675253072,7.7684663204511315,1.8600006103515483,-0.8288490538472644,0.9540016174316435,-0.6924217166210695,2.6004249514843565,0.13078995040528696,1.777213284458,-1.844592869250576,54.23729251904764,-1.1516495055389129,0.8232116670263593,10,-0.5700035095214844,0.4149971008300781,0.6299972534179688,-2.2050018310546875,-0.7300033569335938,3,-0.016252911663282688,-6.077058512824187,90.4499969482422,-1.1599926758185026,90.61000061035156,-2.1555461365659623,89.68000030517578,-0.016252911663282688
9152,2023-10-20,89.0999984741211,90.0,88.87000274658203,89.95999908447266,4166200.0,-0.00812649829737877,1.4042432309590287,1.2285776566757494,53.025922342904884,53.79437084962557,0.14207014742528656,-0.37710622799772864,0.6061604687152027,-3.6589985351357086,8.057777564083446,1.1299972534179688,-0.44011726444729504,0.22699851989746378,-1.4174632385775965,1.871460278372524,-0.5952323593400735,1.049229399135001,-0.7951303779798167,9.956535524612255,-44.65054908701011,0.8222308792375325,10,0.6050033569335938,0.9550018310546875,1.772500991821289,-1.0849990844726562,0.04000091552734375,4,-0.0029180936103605504,1.4473623450283863,89.83000183105469,-6.077058512824187,90.4499969482422,-1.1599926758185026,90.61000061035156,-0.0029180936103605504
9153,2023-10-23,88.33000183105469,89.19999694824219,87.91000366210938,88.88999938964844,3395000.0,-0.008641937780616837,1.18644286970465,0.6511594897180675,53.488397881955024,55.65709333354556,0.9526800915646731,0.41993372357471515,1.483191096486081,-2.734070698999517,8.49432973486798,1.2899932861328125,-0.09086045785277008,-0.5464981079101534,-2.1857562453613326,1.0927600295410258,-1.366127176635743,0.2731309608154362,2.8499984741210938,12.843993887145508,-44.22594971825311,0.8196290687255912,10,1.2150001525878906,1.5099983215332031,2.5424976348876953,-0.31500244140625,-0.23000335693359375,0,0.013698619488166308,1.4042432309590287,89.0999984741211,1.4473623450283863,89.83000183105469,-6.077058512824187,90.4499969482422,0.013698619488166308
9154,2023-10-24,89.45999908447266,90.08000183105469,88.80999755859375,88.80999755859375,4186400.0,0.01279290422272683,-2.90769628038546,-1.1607220708446866,59.079281392258586,56.59936718187703,-0.05625136845412726,-0.6164427536694177,0.46524917857081505,-3.6987575972974867,8.529419465407642,1.75,0.17299467342184016,0.5039993286132756,-1.0831248254868342,2.0911234827133853,-0.2895627484367793,1.2975614056633304,1.6546012878417997,47.40052029257708,-12.14846982424735,0.7935620770500537,10,0.08500289916992188,-0.049999237060546875,1.4125003814697266,-1.4449996948242188,-1.3499984741210938,1,-0.004359483496978123,1.18644286970465,88.33000183105469,1.4042432309590287,89.0999984741211,1.4473623450283863,89.83000183105469,-0.004359483496978123
9155,2023-10-25,88.94999694824219,89.62999725341797,88.38999938964844,89.36000061035156,3951300.0,-0.005700895835566655,1.6105302044684302,-0.6307733840393441,56.896525804657315,57.55612837696916,0.45451742716139165,-0.04246053338772526,1.09787548318792,-3.048044502630461,8.425815983869828,1.2399978637695312,0.3589170677244198,-0.048002624511724434,-1.5845138072427858,1.488508558219337,-0.8162582158772551,0.7202529668538062,2.1005114898681683,34.323224591336384,-28.19505063268359,0.7682555913655305,10,0.5950050354003906,0.18500137329101562,1.9175033569335938,-0.93499755859375,0.09000396728515625,2,0.011242271324437114,-2.90769628038546,89.45999908447266,1.18644286970465,88.33000183105469,1.4042432309590287,89.0999984741211,0.011242271324437114
9156,2023-10-26,87.93000030517578,89.58000183105469,87.86000061035156,88.83000183105469,4031600.0,-0.011467079011367676,-2.3076917433884754,2.195106066244883,46.25447353977765,56.84574240227731,1.4743592918242427,0.8933885554484391,2.1170498190420517,-1.9038149679476817,9.072855422133049,1.720001220703125,0.5165232380199569,-0.9854991912841768,-2.5669633346608407,0.595964952092487,-1.7762312629725159,-0.1947671195958378,3.0576980374145535,3.1531376726922815,-56.758239578444964,0.7907320716883345,10,1.5900001525878906,1.0149993896484375,2.9375,0.08499908447265625,0.6399993896484375,3,0.023200283275869316,1.6105302044684302,88.94999694824219,-2.90769628038546,89.45999908447266,1.18644286970465,88.33000183105469,0.023200283275869316
9157,2023-10-27,87.19000244140625,88.47000122070312,86.91999816894531,87.91000366210938,3553200.0,-0.008415760959868623,-1.460303235807014,0.8,41.555567046752124,54.49319062139905,2.227568325277062,1.581361789388069,2.880492152876414,-1.0395922299474023,9.96036449158077,1.5500030517578125,0.4828292428087053,-1.6409973144531307,-3.4009711497395614,0.11897652083330001,-2.520984232096353,-0.7610103968099082,3.672587991894531,8.544429099829063,-47.28845515219676,0.8799869176432167,10,1.8599967956542969,1.7549972534179688,3.889995574951172,1.4999961853027344,0.80999755859375,4,0.021906135786593284,-2.3076917433884754,87.93000030517578,1.6105302044684302,88.94999694824219,-2.90769628038546,89.45999908447266,0.021906135786593284
9158,2023-10-30,88.2699966430664,88.54000091552734,87.05000305175781,87.43000030517578,3453300.0,0.012386674749618631,1.1594095532950022,-1.166659602424448,48.10376597073111,52.50187186752524,1.0354166082345984,0.4944256751674345,1.7973229172316536,-1.9788787240200776,10.86534656813205,1.4899978637695312,0.5172565972080179,-0.5405029296875057,-2.3173529537203166,1.2363470943453052,-1.428927941703904,0.34792208232889266,2.356038254373047,42.72142119037732,-11.311226514143264,0.8884250120164026,10,0.7800025939941406,0.6750030517578125,2.8075027465820312,0.6150016784667969,0.29000091552734375,0,0.009856154748708379,-1.460303235807014,87.19000244140625,-2.3076917433884754,87.93000030517578,1.6105302044684302,88.94999694824219,0.009856154748708379
9159,2023-10-31,88.06999969482422,88.44999694824219,87.30999755859375,88.37999725341797,6610000.0,-0.0022657409748286783,4.066698314740091,-0.36904632152588557,43.866934303848566,51.075689443127914,0.9356139765526308,0.7502134786798109,1.9885313982797754,-1.6323200705607235,11.074210127920171,1.1399993896484375,0.5368289532008248,-0.7514999389648409,-2.5058952445621543,1.0028953666324725,-1.6286975917634976,0.12569771383381578,2.333672998905584,42.43549499584746,-7.157863208886866,0.8771976527986577,10,0.8600006103515625,0.875,2.7874984741210938,0.8149986267089844,0.8199996948242188,1,0.00034062426934067247,1.1594095532950022,88.2699966430664,-1.460303235807014,87.19000244140625,-2.3076917433884754,87.93000030517578,0.00034062426934067247
9160,2023-11-01,88.05999755859375,88.69999694824219,87.22000122070312,88.55000305175781,5079600.0,-0.00011357029936553964,2.7468564695883955,1.5806753297893286,45.376334735612424,49.73857811316641,0.6380386612948143,0.8029586320184166,2.006211499170689,-1.4998738812609815,11.032509507548314,1.4799957275390625,0.3793633097311897,-0.7625019073486357,-2.515043753986461,0.9900399392891899,-1.6387728306675484,0.11376901597027711,2.1346546636489876,42.85706090887189,-3.325285242082245,0.8762709233189113,11,0.44000244140625,0.8850021362304688,2.7375011444091797,0.8250007629394531,1.0699996948242188,2,0.0005678293566218073,4.066698314740091,88.06999969482422,1.1594095532950022,88.2699966430664,-1.460303235807014,87.19000244140625,0.0005678293566218073
9161,2023-11-02,89.91999816894531,90.27999877929688,88.08999633789062,88.30999755859375,8158100.0,0.021121969815113273,-1.1365845670604173,-3.2856786971008627,56.08856582013613,50.07887183285877,-1.3497992688212292,-0.940664865757725,0.14632389981835559,-3.236069509929621,10.631090970892426,2.220001220703125,0.138929313062647,0.9929988861083956,-0.7596058823340712,2.7456036545508624,0.11669650188716219,1.869301270329629,-3.0,89.28569806676627,42.3657357210052,0.8763023842212343,11,-1.3199996948242188,-0.9749984741210938,0.6100025177001953,-0.75,0.8499984741210938,3,-0.009786446522881298,2.7468564695883955,88.05999755859375,4.066698314740091,88.06999969482422,1.1594095532950022,88.2699966430664,-0.009786446522881298
9162,2023-11-03,91.0,91.5199966430664,90.61000061035156,90.68000030517578,3978400.0,0.012010696764311879,-2.956512364619442,0.19875749907594326,56.08856582013613,50.36777938154556,-2.382486695285337,-1.927309316695215,-0.866208261117535,-4.20069645743682,10.00521914884629,1.5999984741210938,0.02284900148605118,1.9510005950927791,-0.020115712474662928,3.922116902660221,0.9654424413090652,2.936558748876493,-4.012801818847663,88.36694880105685,42.498748093203915,0.9855581537837186,11,-1.7800025939941406,-1.8850021362304688,-0.5774993896484375,-1.8300018310546875,0.1699981689453125,4,-0.02670330005687671,-1.1365845670604173,89.91999816894531,2.7468564695883955,88.05999755859375,4.066698314740091,88.06999969482422,-0.02670330005687671
9163,2023-11-06,90.8499984741211,91.41999816894531,90.68000030517578,90.98999786376952,4686800.0,-0.001648368416251711,-2.0833518771656547,-0.4374985098824151,51.19283351901246,49.49150739562931,-2.053365076974032,-1.6957037361112413,-0.6655304261438744,-3.916978156759427,9.345524435833582,0.7399978637695312,-0.06345105135861218,1.6939990997314425,-0.42632208626453405,3.814320285727419,0.6338385067334542,2.7541596927294307,-3.6814883544921884,84.41863064642332,41.96769155032984,1.060160592997988,11,-1.6300010681152344,-1.7350006103515625,-0.6424980163574219,-1.5449981689453125,1.0400009155273438,0,-0.03137037448528879,-2.956512364619442,91.0,-1.1365845670604173,89.91999816894531,2.7468564695883955,88.05999755859375,-0.03137037448528879
9164,2023-11-07,90.7699966430664,91.41999816894531,90.62000274658205,91.0500030517578,4438400.0,-0.0008805925415340532,-1.7586324831297477,2.000054495912908,51.60320679582623,48.903360839092535,-1.9757718263275166,-1.527025121469478,-0.5818044138359539,-3.727595362761434,9.455915961208413,0.799995422363267,-0.06578106127685146,1.5079975128173828,-0.715281410978406,3.7312764366131717,0.3963580509194884,2.6196369747152772,-3.4274270625000014,82.55812096684049,42.428367967463345,1.111639461897896,11,-1.5499992370605469,-1.654998779296875,-0.6999969482421875,-1.2449989318847656,-0.8199996948242188,1,-0.024347242108678335,-2.0833518771656547,90.8499984741211,-2.956512364619442,91.0,-1.1365845670604173,89.91999816894531,-0.024347242108678335
9165,2023-11-08,90.41999816894531,91.16999816894531,90.31999969482422,90.52999877929688,8107400.0,-0.0038558828584889238,-4.483904311872416,0.3928503310536697,53.038088862488486,49.65709587494929,-1.559302357823242,-1.1435072719289963,-0.2543162310242906,-3.2656279004003466,9.481531010762135,0.8499984741210938,-0.016477197769063423,1.0994991302490291,-1.1832266909638491,3.3822249514619074,-0.0418637803574029,2.240862040855461,-2.9103315058789008,67.9300764941267,28.362713457525466,1.1413629106064385,11,-1.2000007629394531,-1.3050003051757812,-0.6799983978271484,-0.8950004577636719,-1.1299972534179688,2,-0.016921022011504028,-1.7586324831297477,90.7699966430664,-2.0833518771656547,90.8499984741211,-2.956512364619442,91.0,-0.016921022011504028
9166,2023-11-09,91.05999755859376,91.63999938964844,90.05999755859375,90.62000274658205,7382800.0,0.007078073463932633,-1.0256366366219132,-3.9999306422527394,60.18711867847935,51.72726827847454,-1.9094156101883613,-1.7022376015509764,-0.9475714852582087,-3.774908542053012,9.359042794819963,1.5800018310546875,-0.09041297460348119,1.6324985504150504,-0.7687270517841824,4.033724152614283,0.4318857493154411,2.8331113515146598,-3.389917696327359,63.291065892783884,19.152856282284723,1.2006128010996153,11,-1.7149963378906392,-1.8849983215332173,-1.5849990844726705,-1.5349998474121236,-1.2399978637695455,3,-0.02119482052406063,-4.483904311872416,90.41999816894531,-1.7586324831297477,90.7699966430664,-2.0833518771656547,90.8499984741211,-0.02119482052406063
9167,2023-11-10,91.1999969482422,91.5199966430664,89.7300033569336,91.44000244140624,6767300.0,0.0015374411750708195,7.950102998397803,-0.5454734615317278,65.96217038264135,53.71153543535346,-1.587747083369095,-1.7259549828882825,-1.151258975984618,-3.7897122965245558,9.12671925409394,1.7899932861328125,-0.10210635404583002,1.642498016357436,-0.8498879922490516,4.134884024963924,0.3963050120541851,2.888691020660687,-3.291721914332868,76.96317511294399,27.674014089186784,1.2461930043032448,11,-1.7699966430664205,-2.024997711181655,-1.724998474121108,-1.674999237060561,0.08000183105467329,4,-0.004714915784699292,-1.0256366366219132,91.05999755859376,-4.483904311872416,90.41999816894531,-1.7586324831297477,90.7699966430664,-0.004714915784699292
9168,2023-11-13,91.13999938964844,91.63999938964844,90.55999755859376,91.08999633789062,5520700.0,-0.0006578679890506534,1.0571403659192034,-0.20834128043743327,60.60607520164452,55.57143997955301,-1.204491783811548,-1.6347860595120807,-1.162117745499046,-3.613336945281162,9.803361991486485,1.0800018310546733,0.08274905697838619,1.509500503540039,-1.081563668065428,4.100564675145506,0.21396841773730557,2.8050325893427726,-3.0078208943947544,73.82193515400624,23.290318913434298,1.295532085802735,11,-1.7099990844726562,-1.8600006103515625,-1.8199996948242188,-1.6150016784667969,-1.0800018310546875,0,0.0003291505321239008,7.950102998397803,91.1999969482422,-1.0256366366219132,91.05999755859376,-4.483904311872416,90.41999816894531,0.0003291505321239008
9169,2023-11-14,92.5,93.25,91.91000366210938,92.04000091552734,7076000.0,0.014922104668195102,-2.7222451812527155,9.199420201403722,70.2394954327968,58.334013390351274,-2.0897748344880966,-2.99973042806684,-2.5457496907356187,-4.857130789120049,10.390166388019303,2.1100006103515625,0.44050520754265676,2.775001144409174,-0.08987406924983077,5.639876358068179,1.3425635375796645,4.2074387512386835,-4.157352251082628,78.69316149839717,25.032662154121823,1.4324376068295026,11,-1.8300018310546875,-2.4150009155273438,-3.1800003051757812,-2.9750022888183594,-1.1200027465820455,1,-0.006594601192989824,1.0571403659192034,91.13999938964844,7.950102998397803,91.1999969482422,-1.0256366366219132,91.05999755859376,-0.006594601192989824
9170,2023-11-15,89.43000030517578,90.91000366210938,88.5199966430664,89.80000305175781,11607300.0,-0.033189185889991535,-1.1826447749338964,-0.804355397807374,56.93161321620815,58.42768532324816,1.335431547237917,-0.010608281212839188,0.4921824094146814,-1.6821677001038609,10.42400109424647,3.9800033569335938,0.6004473635742897,-0.2439987182617216,-3.0907902531409377,2.6027928166174945,-1.6673944857013367,1.1793970491778936,3.8199996948242188,19.238964403173696,-39.12454195348033,1.4233957674396096,11,1.4549980163574219,0.654998779296875,-0.1100006103515625,0.09499740600585938,2.4199981689453125,2,0.005814566043742975,-2.7222451812527155,92.5,1.0571403659192034,91.13999938964844,7.950102998397803,91.1999969482422,0.005814566043742975
9171,2023-11-16,88.37000274658203,89.69000244140625,87.26000213623047,88.76000213623047,9584200.0,-0.011852818461104309,1.1600002712673612,1.054044580077118,55.296235089624886,58.33964857541358,2.405393108375364,0.9848978037967129,1.4848899464490728,-0.5395495221584383,11.208562318104937,2.4300003051757812,0.8174848643459853,-1.2309963226318388,-4.1352416454678576,1.67324900020418,-2.683118984049841,0.2211263387861635,4.879997253417969,18.530901606249227,-44.22861919827598,1.4521226614180072,11,1.8849983215332031,1.714996337890625,0.9499969482421875,1.1549949645996094,4.4199981689453125,3,0.010410751842834909,-1.1826447749338964,89.43000030517578,-2.7222451812527155,92.5,1.0571403659192034,91.13999938964844,0.010410751842834909
9172,2023-11-17,88.83999633789062,90.1500015258789,88.79000091552734,89.12999725341797,9344700.0,0.005318474331797773,-5.974509458692803,0.7435932548221761,52.70655353223874,58.50783968799427,1.7844335741395412,0.5211462074941551,0.9516803256988737,-0.9211153323887658,11.765058579225027,1.779998779296875,1.0474045450311138,-0.7480026245117131,-3.6639943852944725,2.1679891362710464,-2.205998504903093,0.7099932558796667,4.170403747558595,26.377208099133764,-37.309376517587665,1.4579958803913815,11,1.4150047302246094,1.2450027465820312,0.37000274658203125,0.6850013732910156,3.9300003051757812,4,0.011031105327900859,1.1600002712673612,88.37000274658203,-1.1826447749338964,89.43000030517578,-2.7222451812527155,92.5,0.011031105327900859
9173,2023-11-20,89.54000091552734,89.80000305175781,88.3499984741211,88.66000366210938,7061600.0,0.007879385485050516,1.071432853226958,-3.0344637078740364,56.66365087665417,59.07011125253071,0.9823708517467935,-0.08807606607193463,0.1910993682328126,-1.5449683282160578,11.737446075046872,1.4500045776367188,1.031698955021568,-0.1084980010986385,-2.9641785780440273,2.7471825758467503,-1.536338289571333,1.319342287374056,3.2403832519531193,38.063432260759804,-27.141762817095305,1.4278402884726948,11,0.7150001525878906,0.5449981689453125,-0.3300018310546875,-0.015003204345703125,3.6999969482421733,0,0.019432631739763506,-5.974509458692803,88.83999633789062,1.1600002712673612,88.37000274658203,-1.1826447749338964,89.43000030517578,0.019432631739763506
9174,2023-11-21,89.06999969482422,90.0,88.44000244140625,89.77999877929688,6659800.0,-0.00524906428297367,1.71303563254231,-0.8068196596239043,54.395136309882275,59.220894302241135,1.3252300365176382,0.3701890785626176,0.5744710966628475,-1.017541008860718,12.393305688378318,1.55999755859375,0.9189174765572545,-0.5589992523193388,-3.425405551247337,2.3074070466086596,-1.992202401783345,0.8742038971446675,3.4895691914062468,49.588953477434764,-17.68126358557509,1.4332031494640018,11,1.1850013732910156,1.0149993896484375,0.3074989318847656,0.4549980163574219,4.7399978637695455,1,0.011114829540378457,1.071432853226958,89.54000091552734,-5.974509458692803,88.83999633789062,1.1600002712673612,88.37000274658203,0.011114829540378457
9175,2023-11-22,89.94999694824219,90.4000015258789,89.22000122070312,89.66999816894531,4982200.0,0.009879838962984833,-1.0000129312574355,-0.3943649864067654,50.14271548513828,58.10484950298101,0.415216339242221,-0.45434387628688455,-0.407572109272337,-1.825630040907015,12.684555082549794,1.3300018310546875,0.8973442443964927,0.2709980010986328,-2.5803857843727798,3.1223817865700454,-1.1546938916370806,1.6966898938343462,2.3975892679882804,85.66864123858628,20.30817689506756,1.425691892735709,11,0.3050041198730469,0.13500213623046875,-0.40999794006347656,-0.4249992370605469,3.3300018310546875,2,0.015897724888179754,1.71303563254231,89.06999969482422,1.071432853226958,89.54000091552734,-5.974509458692803,88.83999633789062,0.015897724888179754
9176,2023-11-24,89.97000122070312,90.5999984741211,89.55000305175781,90.36000061035156,2066400.0,0.00022239325335893234,1.4137961274028343,-1.3928610354223434,44.550269249089745,55.72574937703084,0.25069993147916136,-0.3306319058497138,-0.5530931974454916,-1.7802246154560493,12.576001419441491,1.0499954223632812,0.8724493144452907,0.18900222778320597,-2.5423732103461703,2.920377665912582,-1.176685491281475,1.554689946847887,2.1740816323273435,72.0001220703125,9.15532993389337,1.3656877190646854,11,0.2849998474121094,0.11499786376953125,-0.3750019073486328,-0.4050025939941406,1.7299957275390767,4,0.020895823362347077,-1.0000129312574355,89.94999694824219,1.71303563254231,89.06999969482422,1.071432853226958,89.54000091552734,0.020895823362347077
9177,2023-11-27,89.0999984741211,89.91000366210938,89.01000213623047,89.70999908447266,6165500.0,-0.009669920359874684,-1.2785042396615998,1.5641065769396298,41.39626197109985,53.59132568474809,0.8845066649228954,0.7270773665575518,0.21576875316021926,-0.8290886226390484,11.979669246038304,0.9599990844726562,0.8310313742124151,-0.7765003204345646,-3.2475985339283113,1.694597893059182,-2.012049427181438,0.4590487863123087,2.848721150237381,33.33333333333333,-25.676155325575266,1.235549106746872,11,1.1550025939941406,0.9850006103515625,0.6525001525878906,0.4650001525878906,3.6800003051757812,0,0.04141416952412191,1.4137961274028343,89.97000122070312,-1.0000129312574355,89.94999694824219,1.71303563254231,89.06999969482422,0.04141416952412191
9178,2023-11-28,89.13999938964844,89.4800033569336,88.75,88.91000366210938,3865000.0,0.0004489440652342136,-1.654542932445554,-0.3770417990344448,41.95460170106173,50.44855971455531,0.5933701209734181,0.7964301644712464,0.08912551222459797,-0.7750842300541763,11.468778104172541,0.7300033569335938,0.6471648361876134,-0.7799995422363253,-3.1610115906690197,1.6010125061963691,-1.9705055664526725,0.41050648198002193,2.6211715351849136,32.4073256450559,-22.64756031348488,1.1905060242163459,11,-0.054996490478515625,0.9449996948242188,0.7400016784667969,0.470001220703125,2.5699996948242188,1,0.04072242852000185,-1.2785042396615998,89.0999984741211,1.4137961274028343,89.97000122070312,-1.0000129312574355,89.94999694824219,0.04072242852000185
9179,2023-11-29,88.0999984741211,89.5999984741211,87.8499984741211,89.44000244140625,5014600.0,-0.01166705096082954,1.1084387739625607,-5.826212432826909,39.27911386201798,48.48717089742308,1.054484465496472,1.9381644451339355,1.0589165483209797,0.33993733620818034,11.11012882168447,1.75,0.3510101486151598,-1.82150039672851,-4.197638208300276,0.5546374148432562,-3.009569302514393,-0.6334314909426269,3.481125699168146,9.090909090909092,-42.503904203393574,1.1880689057858864,11,0.8300018310546875,1.9850006103515625,1.5925025939941406,1.5100021362304688,4.720001220703125,2,0.058342786364045995,-1.654542932445554,89.13999938964844,-1.2785042396615998,89.0999984741211,1.4137961274028343,89.97000122070312,0.058342786364045995
9180,2023-11-30,88.11000061035156,88.66000366210938,87.79000091552734,88.37000274658203,11206300.0,0.00011353162773786174,1.0714253276536998,0.1940308704885645,35.52504297616689,46.29037177370552,0.9359774093413478,2.036513597627902,0.9883339578509833,0.3870941023417913,10.986606589049202,0.8700027465820312,0.10900282799070737,-1.8139984130859403,-4.181980479608015,0.5539836534361342,-2.9979894463469776,-0.6300073798249031,3.2982786814553293,11.387899389647908,-37.12762698080435,1.1839910332610342,11,1.0849990844726562,1.9749984741210938,1.3675003051757812,1.5,4.970001220703125,3,0.06469182736076995,1.1084387739625607,88.0999984741211,-1.654542932445554,89.13999938964844,-1.2785042396615998,89.0999984741211,0.06469182736076995
9181,2023-12-01,89.04000091552734,89.38999938964844,87.91999816894531,88.30999755859375,4964500.0,0.010554991473539,1.055945324462608,-2.8076821502978375,40.16395549938119,44.896749770054676,0.12405689490614691,1.0932577038054205,0.05534552502814449,-0.4879023855564242,11.919370733900244,1.470001220703125,-0.36073570625967477,-0.8399982452392578,-3.2407690626691448,1.5607725721906291,-2.0403836539542084,0.3603871634756928,2.202347290056494,58.96218776203518,13.464909140179081,1.2003854087149441,12,0.154998779296875,1.0449981689453125,0.2999992370605469,0.5699996948242188,5.099998474121094,4,0.04761902313761257,1.0714253276536998,88.11000061035156,1.1084387739625607,88.0999984741211,-1.654542932445554,89.13999938964844,0.04761902313761257
9182,2023-12-04,88.56999969482422,89.68000030517578,88.30000305175781,88.54000091552734,5884400.0,-0.005278540160270406,-4.411812225114442,0.04109402924239416,38.71818212874043,42.902808798064264,0.6165704039562314,1.4460129870022342,0.5171577562398397,0.03987780499275573,11.960869744922984,1.3799972534179688,-0.5105627278832685,-1.1884994506835938,-3.596557375602714,1.2195584742355265,-2.392528413143154,0.015529511775966398,2.513054667985486,41.269790009930325,-0.6179818788011957,1.2040289624595624,12,0.625,1.5149993896484375,0.6625003814697266,1.0400009155273438,6.680000305175781,0,0.03533924877726835,1.055945324462608,89.04000091552734,1.0714253276536998,88.11000061035156,1.1084387739625607,88.0999984741211,0.03533924877726835
9183,2023-12-05,88.0,88.4000015258789,87.44000244140625,88.23999786376953,3840200.0,-0.0064355842473546865,2.428536395961908,-8.000254323499492,28.77359712789449,40.05597111117673,1.056221060012831,1.8883679863137672,1.1011903542749337,0.6652479439516128,12.190397263023339,1.1299972534179688,-0.5800131783275333,-1.6159992218017578,-4.088536933787125,0.8565384901836097,-2.8522680777944487,-0.37973036580906694,2.930132273746537,24.999914850426258,-11.72692227825818,1.2362688559926849,12,1.0200004577636719,2.1500015258789062,0.9974994659423828,2.2449989318847656,7.029998779296875,1,0.05431816794655542,-4.411812225114442,88.56999969482422,1.055945324462608,89.04000091552734,1.0714253276536998,88.11000061035156,0.05431816794655542
9184,2023-12-06,88.55999755859375,89.04000091552734,87.97000122070312,87.97000122070312,5102500.0,0.006363608620383543,-2.627140123105571,-2.4583399561305908,44.622977009033605,39.44266683605399,0.46519165574846966,1.2166942177940143,0.5745950170667555,0.16156522801878737,12.304149546799687,1.0699996948242188,-0.6346142708531346,-0.9455017089843807,-3.3983444279276256,1.5073410099588642,-2.171923068455996,0.28091965048723466,2.223329509652146,49.999829700852516,10.60398015195311,1.2264213594716218,12,0.4600028991699219,1.6750030517578125,0.4375019073486328,1.6850013732910156,7.3100051879882955,2,0.03556912390150835,2.428536395961908,88.0,-4.411812225114442,88.56999969482422,1.055945324462608,89.04000091552734,0.03556912390150835
9185,2023-12-07,88.88999938964844,89.29000091552734,88.5,88.7699966430664,4210200.0,0.0037263080414646765,-1.3939565584287976,0.2033957482025552,53.53258193556278,40.44070157899544,-0.034624378841726866,0.807597548745747,0.2747817067570537,-0.11058920818172169,12.61571417714842,0.7900009155273438,-0.7954247330767998,-0.5389999389648494,-2.9670623986788343,1.8890625207491354,-1.753031168821849,0.6750312908921501,1.7523946813168436,64.73206835126584,21.75935590100741,1.2140312298569937,12,-0.214996337890625,1.345001220703125,0.0475006103515625,1.3549995422363281,5.5,3,0.04421195108741838,-2.627140123105571,88.55999755859375,2.428536395961908,88.0,-4.411812225114442,88.56999969482422,0.04421195108741838
9186,2023-12-08,89.12999725341797,89.30000305175781,88.43000030517578,89.02999877929688,5124900.0,0.0026999422366682513,2.9544674284327157,0.8333015449170322,52.03366344049779,41.62263507559521,-0.4540563740577852,0.4380545678781118,0.020993798410657405,-0.2976225800533143,12.61560858509984,0.8700027465820312,-0.8939875239445456,-0.2025020599365206,-2.5079448953595715,2.1029407754865304,-1.3552234776480532,0.950219357775012,1.3771011401579187,75.44626891597781,29.119604256240812,1.1527214177115286,12,-0.5699958801269531,1.1250038146972656,-0.4074974060058594,1.1150016784667969,5.620002746582031,4,0.04431734207739191,-1.3939565584287976,88.88999938964844,-2.627140123105571,88.55999755859375,2.428536395961908,88.0,0.04431734207739191
9187,2023-12-11,90.7699966430664,90.87999725341795,89.66000366210938,89.66000366210938,4891000.0,0.018400083475662354,-1.1982005512443983,11.100099183642328,57.62078445609179,43.36332204837632,-2.0475793011061114,-1.302595874102792,-1.5914563281249627,-1.8720285749269863,12.812418858413627,1.7499999999999858,-0.963133535475265,1.4589973449706974,-0.7801835585441665,3.6981782484855614,0.33940689321326545,2.5785877967281294,-3.5099945068359375,96.80230301605542,47.388476401155735,1.1195904517574333,12,-1.6099967956542969,-0.5149955749511719,-1.99749755859375,-0.5249977111816406,4.730003356933594,0,0.0371268356418899,2.9544674284327157,89.12999725341797,-1.3939565584287976,88.88999938964844,-2.627140123105571,88.55999755859375,0.0371268356418899
9188,2023-12-12,91.16999816894531,91.4000015258789,90.4000015258789,90.68000030517578,4237200.0,0.0044067592891055,1.1052530135963186,0.44144230835320886,63.124977946302465,46.01286250218571,-2.3795815852955826,-1.792117531472286,-1.9522450462488479,-2.2058398962453083,13.04469399585862,1.0,-0.9622638122979765,1.8574989318847628,-0.3868747720689214,4.101872635838447,0.7353120799079278,2.9796857838615978,-3.8375961303710966,93.29436336823281,42.08911432251204,1.1221868519768396,12,-1.7499961853027344,-0.9149971008300781,-2.002500534057617,-0.9249992370605469,3.959999084472642,1,0.04475158399689905,-1.1982005512443983,90.7699966430664,2.9544674284327157,89.12999725341797,-1.3939565584287976,88.88999938964844,0.04475158399689905
9189,2023-12-13,91.88999938964844,91.88999938964844,90.87000274658205,91.54000091552734,5567000.0,0.007897348197472898,4.828577656675668,0.7142857142857143,62.37244624885413,48.99590731026207,-2.7998704367316947,-2.698515950900344,-2.597100965414498,-2.8709188968838646,12.291290189426025,1.019996643066392,-0.8297253672307079,2.6080001831054744,0.5360570742612367,4.679943291949712,1.5720286286833556,3.6439717375275933,-4.394893371582029,100.0,50.958395663591475,1.0359715544221157,12,-2.2249984741210938,-1.6349983215332031,-2.722501754760742,-1.6450004577636719,3.1699981689453267,2,0.034171285346663804,1.1052530135963186,91.16999816894531,-1.1982005512443983,90.7699966430664,2.9544674284327157,89.12999725341797,0.034171285346663804
9190,2023-12-14,89.94999694824219,92.30999755859376,89.86000061035156,92.12999725341795,7156000.0,-0.021112226077833585,-1.0762747754009605,-6.228599455040832,49.897519198539165,50.07741438794629,-0.6385688579169084,-0.7563370185185647,-0.6090721707182638,-0.8977350453436088,12.426343970894461,2.4499969482422017,-0.7463860584162489,0.6419979095458928,-1.4507112890588019,2.7347071081505874,-0.40435668975645456,1.68835250884824,-2.1911973278808574,39.17519894446844,-6.674701570865544,1.0463545993023478,12,-0.0749969482421875,0.3050041198730469,-0.7824993133544922,0.2950019836425781,5.000000000000014,3,0.06581440799543636,4.828577656675668,91.88999938964844,1.1052530135963186,91.16999816894531,-1.1982005512443983,90.7699966430664,0.06581440799543636
9191,2023-12-15,89.29000091552734,90.12000274658205,88.58000183105469,89.41000366210938,9827000.0,-0.0073373658155275745,-1.0000000000000184,0.05504712375366194,50.99477686225073,51.441480469447434,0.06774292113072988,-0.025173755838579837,0.09904113700602579,-0.21029397407401973,11.969306954730435,1.540000915527358,-0.5482530678373223,-0.0639980316162081,-2.1098136872008126,1.9818176239683964,-1.0869058594085175,0.9589097961761013,-1.1671054601074218,19.03484980507174,-27.225207293050236,1.022907827792303,12,0.5849990844726562,0.9650001525878906,-0.12250328063964844,0.9549980163574219,6.220001220703139,4,0.05711724069692803,-1.0762747754009605,89.94999694824219,4.828577656675668,91.88999938964844,1.1052530135963186,91.16999816894531,0.05711724069692803
9192,2023-12-18,89.81999969482422,90.30999755859376,89.37000274658203,89.73999786376953,4367300.0,0.00593570135359589,-1.2926924579914376,-0.6666666666666666,53.38645539426261,54.176242499043894,-0.29759151261436045,-0.5038198036065893,-0.39922320585181126,-0.6939990165662095,11.7532438346303,1.0199966430664205,-0.2813737204149618,0.41700057983398153,-1.623917982431891,2.457919142099854,-0.6034587012989476,1.4374598609669107,-1.3621360711503883,33.243948635502576,-14.158319041694753,1.0204592811329327,12,0.31999969482421875,0.4350013732910156,-0.5599994659423828,0.4249992370605469,6.559997558593736,0,0.05488755646767007,-1.0000000000000184,89.29000091552734,-1.0762747754009605,89.94999694824219,4.828577656675668,91.88999938964844,0.05488755646767007
9193,2023-12-19,91.27999877929688,91.37999725341795,89.5199966430664,89.5199966430664,4429400.0,0.01625472154790919,-1.1136344917572134,21.999523173755485,65.2007676076011,56.4626636766625,-1.389516122615106,-1.925500237826654,-1.8147039789869979,-2.1051314414763027,11.27173457479892,1.8600006103515483,-0.08025506725591924,1.7899997711181612,-0.4170885400292548,3.997088082265577,0.6864556155444461,2.8935439266918763,-2.6999969482421875,72.386060077971,19.305797104508088,1.1035441555737082,12,-0.9099998474121094,-1.0249977111816406,-1.977499008178711,-1.0349998474121094,5.1300048828125,1,0.04623138997740939,-1.2926924579914376,89.81999969482422,-1.0000000000000184,89.29000091552734,-1.0762747754009605,89.94999694824219,0.04623138997740939
9194,2023-12-20,90.05999755859375,91.1999969482422,90.04000091552734,90.91999816894531,4783100.0,-0.01336548243885205,-1.577786443321723,-0.48863611733647755,58.35474401971744,56.9984594637908,0.07334973290613789,-0.6614404218323671,-0.5615089000202431,-0.8377522220945366,10.906393422967199,1.2399978637695312,0.1687418682859061,0.5204986572265682,-1.6913297599532768,2.732327074406413,-0.5854155513633543,1.6264128658164907,-1.1815960693359386,39.678215087809576,-17.904371321035768,1.1059142085899194,12,0.3100013732910156,0.19500350952148438,-0.7049980163574219,0.18500137329101562,6.760002136230469,2,0.05629580093565534,-1.1136344917572134,91.27999877929688,-1.2926924579914376,89.81999969482422,-1.0000000000000184,89.29000091552734,0.05629580093565534
9195,2023-12-21,91.37999725341795,91.48999786376952,90.2699966430664,90.4000015258789,5376200.0,0.01465689241181023,1.033340538890962,-1.1395291070066016,59.701479318389964,57.85043900577882,-0.9569309374775656,-1.9698081762235944,-1.8516345428174787,-2.099662513160382,10.874097170536984,1.430000305175767,0.6383310821174035,1.7689983367919808,-0.5864906164598125,4.124487290043774,0.5912538601660913,2.9467428134178704,-2.2270680786132715,96.21990514368711,37.2085524057501,1.177744476625896,12,-0.9349975585937358,-1.5949974060058452,-1.0024986267089702,-1.134998321533189,3.5300064086914205,3,0.0402713987282175,-1.577786443321723,90.05999755859375,-1.1136344917572134,91.27999877929688,-1.2926924579914376,89.81999969482422,0.0402713987282175
9196,2023-12-22,91.8499984741211,91.97000122070312,91.3000030517578,91.56999969482422,3463200.0,0.005143370921753432,1.5768948619384917,0.28571428571428986,63.59867099209985,58.514648620890824,-1.1181053083241892,-2.41559182068751,-2.275045745015831,-2.4961164936968174,11.09280692491125,0.6699981689453267,0.8827283895099498,2.1449996948242216,-0.41222231240490714,4.70222170205335,0.8663886912096501,3.423610698438793,-2.4445038286132785,95.38450703812057,32.719133556214956,1.2786110036145646,12,-1.404998779296875,-2.0649986267089844,-1.364999771118164,-1.6049995422363281,5.2099990844726705,4,0.03375066440523167,1.033340538890962,91.37999725341795,-1.577786443321723,90.05999755859375,-1.1136344917572134,91.27999877929688,0.03375066440523167
9197,2023-12-26,92.79000091552734,92.87000274658205,91.83000183105469,91.91999816894531,3275600.0,0.010234104050323989,1.0194066886411333,3.10716621253406,69.26790345102732,59.19719589919359,-1.9460889381395958,-3.2306093190980505,-3.146258547252515,-3.3629054281185233,11.186967635185896,1.040000915527358,1.063253740091426,2.9005020141601534,0.015605490133339117,5.785398538186968,1.4580537521467392,4.342950276173568,-3.1521460369726526,97.61188999116317,28.93529833182457,1.442448262013408,12,-2.0649986267089844,-2.634998321533203,-2.6200008392333984,-2.545001983642578,4.720001220703139,1,0.029313516476622725,1.5768948619384917,91.8499984741211,1.033340538890962,91.37999725341795,-1.577786443321723,90.05999755859375,0.029313516476622725
9198,2023-12-27,92.7699966430664,93.1500015258789,92.37000274658205,92.7699966430664,3525300.0,-0.00021558651000708196,1.0526019916478906,0.0,67.70393860041438,59.789583938255824,-1.872131683116237,-3.082766034905646,-3.091095807489353,-3.2599594246594847,11.187283009067745,0.7799987792968608,1.2633974042660583,2.698997879028326,-0.4334858001663662,5.831481558223018,1.1327560394309728,4.265239718625679,-2.8089269777089783,87.7811958766933,16.05051975416025,1.566241839597347,12,-1.9049949645996094,-2.474994659423828,-2.599996566772461,-2.5249977111816406,3.8800048828125,2,0.038913449832719715,1.0194066886411333,92.79000091552734,1.5768948619384917,91.8499984741211,1.033340538890962,91.37999725341795,0.038913449832719715
9199,2023-12-28,93.23999786376952,93.68000030517578,92.69000244140624,92.9800033569336,3249100.0,0.005066306324354564,-1.3571480472297452,100.0,68.07978452521152,61.80983564121942,-2.380871167459645,-3.3180663390890857,-3.5497334906694107,-3.65685630763312,10.777830325250148,0.9899978637695455,1.3102458604286795,2.911999130249015,-0.3790058343865468,6.203004094884577,1.266496647931234,4.557501612566796,-2.8962563751495054,87.09671645531061,13.882578114432178,1.6455024823177824,12,-2.1099967956542827,-2.6799964904785014,-3.0699977874755717,-2.9949989318847514,3.8600006103515767,3,0.03399834696448045,1.0526019916478906,92.7699966430664,1.0194066886411333,92.79000091552734,1.5768948619384917,91.8499984741211,0.03399834696448045
9200,2023-12-29,93.80999755859376,94.29000091552734,93.37999725341795,93.58999633789062,5342500.0,0.006113252980304296,-1.8437641561165525,0.8461764188040213,68.93202744851862,63.802863484138086,-2.6214187168273355,-3.624996901826165,-4.096353724754479,-4.15432546238209,10.428710338340597,1.0500030517578267,1.294070175021119,3.1969989776611527,-0.26789843404708336,6.661896389369389,1.4645502718070418,4.929447683515264,-2.9991798356559514,83.94636455263448,10.559574956414494,1.7324487058541154,12,-1.9799957275390767,-2.9449958801269673,-3.639997482299819,-3.5649986267089986,4.020004272460923,4,0.03208615514940627,-1.3571480472297452,93.23999786376952,1.0526019916478906,92.7699966430664,1.0194066886411333,92.79000091552734,0.03208615514940627
9201,2024-01-02,93.27999877929688,94.2300033569336,92.83000183105469,93.08999633789062,5273500.0,-0.005649704648652776,-2.9437137330754353,0.8636426688860588,61.15555748456656,64.66609704972741,-1.638191625696308,-2.9102723891476217,-3.5286647293354747,-3.548393532402244,10.4948750219287,1.4000015258789062,1.222315582570488,2.455000305175787,-1.1217044752010992,6.031705085552673,0.666647914987351,4.243352695364223,-1.9125117455447338,58.94298731225015,-11.007591980793421,1.7883523901884404,1,-1.375,-2.414997100830078,-3.1099987030029297,-3.0349998474121094,5.0800018310546875,1,0.01747432358644363,-1.8437641561165525,93.80999755859376,-1.3571480472297452,93.23999786376952,1.0526019916478906,92.7699966430664,0.01747432358644363
9202,2024-01-03,91.6999969482422,93.25,91.66000366210938,93.05999755859376,5337800.0,-0.016938270280137946,-1.2083479034872566,-7.157805974943784,52.13193258639384,63.21400426959327,0.26432960188647314,-1.1423234170228795,-1.9050215602468228,-1.9005558846966863,10.467356888376965,1.6199951171875,1.3861246017341244,0.7184986114502152,-2.7137521416616153,4.150749364562046,-0.9976267651056929,2.4346239880061233,2.590003967285142,1.520658855474129,-62.77229775316962,1.716125376555914,1,0.46500396728514204,-0.8349952697754048,-1.5299968719482564,-1.454998016357436,7.050003051757798,2,0.05845148079314422,-2.9437137330754353,93.27999877929688,-1.8437641561165525,93.80999755859376,-1.3571480472297452,93.23999786376952,0.05845148079314422
9203,2024-01-04,92.77999877929688,93.08000183105469,91.30999755859376,91.81999969482422,5328000.0,0.0117775558014932,1.2692287001217581,-0.705881362968282,53.47927597750434,62.672285598236265,-0.6487434017099645,-1.9456110306384886,-2.903109456754791,-2.9008032814095515,9.814979832183521,1.7700042724609233,1.6351803566449234,1.5595005035400362,-1.6575426614605675,4.77654366854064,-0.04902107896026564,3.168022086040338,1.4574021911621031,49.32884445525392,-10.015839524107008,1.6085215825003003,1,-0.5,-1.9149971008300781,-2.6099987030029297,-2.5349998474121094,5.3000030517578125,3,0.05098085168318711,-1.2083479034872566,91.6999969482422,-2.9437137330754353,93.27999877929688,-1.8437641561165525,93.80999755859376,0.05098085168318711
9204,2024-01-05,91.70999908447266,93.22000122070312,91.55999755859376,92.6500015258789,4533700.0,-0.011532654762903327,-1.6774134006030041,-0.9791701436075945,57.382555705113795,62.41462741898335,0.7598266627538806,-0.6614331914218212,-1.7983691917378763,-1.7615709482188322,9.673820587421742,1.6600036621093608,1.8133498141521471,0.332000732421875,-2.6353554696036383,3.2993569344473883,-1.1516773685908817,1.8156788334346317,2.410305749511707,13.422854875254005,-46.47075817707399,1.4836781010127584,1,1.0850028991699219,-0.8449974060058594,-2.124998092651367,-1.654998779296875,6.25,4,0.053865472584468055,1.2692287001217581,92.77999877929688,-1.2083479034872566,91.6999969482422,-2.9437137330754353,93.27999877929688,0.053865472584468055
9205,2024-01-08,92.81999969482422,92.9499969482422,91.58999633789062,91.58999633789062,4716100.0,0.012103376092383877,-1.2113770709407932,-1.3085108109862995,64.26837436673611,62.48903890505405,-0.1390512026061117,-1.5409154445791842,-2.8435732438966,-2.7881558729663567,9.720804236597022,1.3600006103515767,1.7675740073552504,1.2455013275146456,-1.543261739426157,4.034264394455448,-0.14888020595574858,2.6398828609850398,1.1878928481445143,51.71229923889079,-12.798211369182994,1.3943815334704004,1,-0.020000457763671875,-1.9549980163574219,-3.3125,-2.8400001525878906,4.349998474121094,0,0.04611073899341478,-1.6774134006030041,91.70999908447266,1.2692287001217581,92.77999877929688,-1.2083479034872566,91.6999969482422,0.04611073899341478
9206,2024-01-09,93.08000183105469,93.20999908447266,92.1999969482422,92.5,3609400.0,0.0028011434721537665,1.4047774750226727,0.4715449171623692,63.47106791855851,61.844946068113074,-0.2304647155443149,-1.5703319096762556,-3.0015390384315026,-3.018907292434861,9.787629318821859,1.0100021362304545,1.9100610150593695,1.3080032348632784,-1.3058274096786135,3.9218338794051704,0.0010879125923253241,2.6149185571342315,0.8199749125390525,91.23721881390587,21.831023025176464,1.306915322270948,1,-0.2800025939941406,-2.2150001525878906,-3.44000244140625,-3.1000022888183594,4.860000610351548,1,0.05103136985989232,-1.2113770709407932,92.81999969482422,-1.6774134006030041,91.70999908447266,1.2692287001217581,92.77999877929688,0.05103136985989232
9207,2024-01-10,94.13999938964844,94.45999908447266,93.08000183105469,93.08000183105469,4653800.0,0.011388026834353804,-1.6037743997236138,1.827576227934019,62.222212078688315,61.23586534347684,-1.2056091847550618,-2.4927150783365732,-3.92122323001459,-4.026906903024539,10.427091958295554,1.3799972534179688,1.974165509072776,2.199500656127924,-0.5720882649478511,4.971089577203699,0.8137061955900293,3.5852951166658187,-2.8300018310546733,89.84128445033261,19.952298315218314,1.3857944605378902,1,-1.2550010681152344,-3.1899986267089844,-4.5,-4.159999847412109,3.9000015258789062,2,0.04482686687978843,1.4047774750226727,93.08000183105469,-1.2113770709407932,92.81999969482422,-1.6774134006030041,91.70999908447266,0.04482686687978843
9208,2024-01-11,95.25,95.33999633789062,93.91000366210938,94.33999633789062,4287900.0,0.01179095620934989,1.6238485875073494,0.858495998157425,72.38997950137119,61.71477589638347,-2.1532648782225294,-3.458709708654723,-4.9099359794728485,-5.097566597244679,10.938934773928427,1.42999267578125,1.9857105495923975,3.105501174926758,-0.00694941537359739,6.217951765227113,1.549275879776573,4.6617264700769425,-3.8770024108886645,97.61914373138063,22.9210545764129,1.5562252951501778,1,-1.9250030517578125,-3.8600006103515625,-5.6100006103515625,-5.270000457763672,2.1100006103515625,3,0.036745406824147064,-1.6037743997236138,94.13999938964844,1.4047774750226727,93.08000183105469,-1.2113770709407932,92.81999969482422,0.036745406824147064
9209,2024-01-12,95.02999877929688,95.6500015258789,94.8000030517578,95.6500015258789,2958900.0,-0.0023097241018700254,1.7419184150618805,-0.6813189577115262,67.39750695845007,61.54427361970919,-1.8468677057055771,-3.1530653770231254,-4.5622551524954815,-4.840701172353306,11.2299619280157,0.849998474121108,1.8350297008587972,2.7284999847412053,-0.6364358144706301,6.093435783953041,1.0460320851352805,4.41096788434713,-3.498321240234361,84.72901590332104,12.226466402110006,1.6824678996059184,1,-1.5499992370605469,-3.2199974060058594,-5.444997787475586,-5.049999237060547,3.1399993896484375,4,0.03209516038026394,1.6238485875073494,95.25,-1.6037743997236138,94.13999938964844,1.4047774750226727,93.08000183105469,0.03209516038026394
9210,2024-01-16,95.87000274658205,95.91999816894531,95.08000183105469,95.08000183105469,5972000.0,0.008839355762132017,-1.126570542845278,-1.274189380422099,68.50827991828274,62.361242779010986,-2.6417368285754037,-3.7174106944199394,-5.261863669044644,-5.630279115122832,12.350779146396526,0.8899993896484375,1.7451873411135779,3.2725036621093864,-0.2588775354176249,6.803884859636398,1.5068130633458878,5.038194260872885,-4.091225768310551,98.65603747426144,27.84796285499668,1.7656905987635056,1,-2.255004882812514,-3.6950035095214986,-6.242502212524428,-5.890003204345717,3.239997863769517,1,0.02180031582365971,1.7419184150618805,95.02999877929688,1.6238485875073494,95.25,-1.6037743997236138,94.13999938964844,0.02180031582365971
9211,2024-01-17,94.38999938964844,95.58999633789062,94.30999755859376,95.43000030517578,5530800.0,-0.015437606284895766,-1.1333231608461234,-1.3164553294638912,57.01752683501725,62.90408658441359,-1.1037976579383155,-1.93494341117119,-3.7157305325501966,-4.122474109843921,13.081791827015554,1.5600051879882812,1.5770325096728044,1.5375003814697266,-1.713689409015899,4.788690171955352,-0.08809451377308619,3.1630952767125393,-2.279924716123034,46.126734077647995,-20.411335600875745,1.625594895242815,1,-0.7750015258789062,-2.2150001525878906,-4.93499755859375,-4.409999847412109,4.989997863769517,2,0.029452259744391363,-1.126570542845278,95.87000274658205,1.7419184150618805,95.02999877929688,1.6238485875073494,95.25,0.029452259744391363
9212,2024-01-18,94.75,94.9800033569336,94.05999755859376,94.30999755859376,4390100.0,0.0038139698345103223,1.0444365325601976,-0.42307889814032307,58.43271355944648,63.45446853796272,-1.1014906775677247,-2.009701841292184,-4.038871685812467,-4.425153212118431,13.906791982350612,0.9200057983398295,1.348309153910435,1.6510009765625,-1.3716444065890556,4.673646359714056,0.1396782849867293,3.1623236681382707,-2.335131446841004,41.790976792912616,-21.14870525962391,1.511322691575776,1,-1.0100021362304688,-2.5,-5.342498779296875,-4.770000457763672,4.480003356933594,3,0.033667571940962926,-1.1333231608461234,94.38999938964844,-1.126570542845278,95.87000274658205,1.7419184150618805,95.02999877929688,0.033667571940962926
9213,2024-01-19,95.5,95.6999969482422,94.2699966430664,95.16000366210938,4138600.0,0.0079155672823219,2.864916694160233,0.7727146622277958,59.40099791366101,63.67873989446797,-1.5925575495359965,-2.5585163008767466,-4.737701463682669,-5.1210318313160315,14.993878864637278,1.4300003051757955,1.3094651104377988,2.1900009155273494,-0.8866839910939177,5.266685822148617,0.6516584622167159,3.728343368837983,-2.804721077578094,77.41946069222358,16.81110839296167,1.5383424533106351,1,-1.7450027465820312,-3.25,-5.792499542236328,-5.520000457763672,5.019996643066406,4,0.02659686822541718,1.0444365325601976,94.75,-1.1333231608461234,94.38999938964844,-1.126570542845278,95.87000274658205,0.02659686822541718
9214,2024-01-22,95.12999725341795,95.6500015258789,94.77999877929688,95.5199966430664,3974100.0,-0.003874374309759676,1.6768938237986808,-1.1470693833588068,55.58374799018624,62.713781408184644,-0.7670768461050983,-1.8858976948188655,-4.317193847363811,-4.7218218234217915,16.13971327284796,0.8700027465820312,1.5176521105203733,1.566498184204093,-1.2028107222112965,4.3358070906194826,0.18184373099639117,2.951152637411795,-2.1767407912741703,57.52684643592433,-0.12405871381269407,1.3846544532076959,1,-1.0699996948242045,-2.8799972534179545,-5.292495727539048,-5.149997711181626,5.970001220703139,0,0.023441642187722156,2.864916694160233,95.5,1.0444365325601976,94.75,-1.1333231608461234,94.38999938964844,0.023441642187722156
9215,2024-01-23,95.05999755859376,95.66000366210938,94.9800033569336,95.1500015258789,3387500.0,-0.000735831986179103,-4.440168462172307,0.23077976446648357,57.834490725194506,62.087495053366425,-0.3865704866332891,-1.608536284778495,-4.185178161172203,-4.633742765811235,17.1580393998222,0.6800003051757812,1.6416569418583862,1.3124984741211136,-1.33217038696516,3.9571673352073873,-0.009835956422023173,2.6348329046642505,-1.8694017599058554,60.975632449129606,3.3440744223986485,1.3223344305431382,1,-0.5599975585937642,-2.809997558593764,-5.099996566772475,-5.079998016357436,4.080001831054673,1,0.03271618651614827,1.6768938237986808,95.12999725341795,2.864916694160233,95.5,1.0444365325601976,94.75,0.03271618651614827
9216,2024-01-24,94.9499969482422,95.63999938964844,94.88999938964844,95.2300033569336,3438900.0,-0.0011571703469038797,-2.7499856949398236,3.111045180978548,66.43071378318666,62.555106353866236,0.01853341638464201,-1.3221721369664152,-4.033793390584464,-4.524800430362902,17.885826949722734,0.75,1.8103809646798936,1.0474979400634936,-1.490125962927749,3.5851218430547362,-0.2213140114321277,2.316309891559115,-1.541048959933704,54.2682756631528,-10.028803358356335,1.2688119514956244,1,-0.03499603271485796,-2.6999969482422017,-4.8849964141845845,-4.969997406005874,3.5600051879882812,2,0.043812572889043944,-4.440168462172307,95.05999755859376,1.6768938237986808,95.12999725341795,2.864916694160233,95.5,0.043812572889043944
9217,2024-01-25,95.51000213623048,95.91000366210938,95.04000091552734,95.36000061035156,4326700.0,0.005897895797653874,-1.2025360464330208,-0.5357074739108706,64.56775939688006,61.68597078670056,-0.3650934557950052,-1.7580917180032856,-4.549567146667584,-5.088047128133297,18.16814138923461,0.9600067138671733,1.8204908446863897,1.471503067016613,-1.1063085534502335,4.049314687483459,0.18259725678319683,2.760408877250029,-1.9001701334710361,75.60976744402508,9.03020554406065,1.288905810233422,1,-0.5200042724609517,-2.865001678466811,-5.445001602172866,-5.530002593994155,2.430000305175753,3,0.0405192653191182,-2.7499856949398236,94.9499969482422,-4.440168462172307,95.05999755859376,1.6768938237986808,95.12999725341795,0.0405192653191182
9218,2024-01-26,96.37999725341795,96.4499969482422,95.54000091552734,95.69000244140624,4163600.0,0.009108942495326788,1.1927768432469035,4.599918620619064,75.46342055956573,62.58218340904674,-1.1822701590027833,-2.4704278361210896,-5.362375259808701,-5.958812364835282,18.426948153866157,0.9399948120117188,1.8652406762342935,2.1609981536865064,-0.5451817402275623,4.867178047600575,0.8079082067294792,3.5140881006435336,-2.585351957363642,95.80839691168914,21.575216146057784,1.353089946957031,1,-1.1249999999999716,-3.3950004577636577,-6.182497024536119,-6.399997711181626,1.010002136230483,4,0.029570514471191967,-1.2025360464330208,95.51000213623048,-2.7499856949398236,94.9499969482422,-4.440168462172307,95.05999755859376,0.029570514471191967
9219,2024-01-29,96.41000366210938,96.8499984741211,95.62999725341795,96.37999725341795,3636500.0,0.00031133440077324437,1.6813330538671452,0.04348787580581234,72.18785806907934,62.99102542580192,-1.112978326794078,-2.3724028954193273,-5.377510507593399,-5.973135787547733,18.484755411193618,1.2200012207031392,1.8701378032892535,2.0325042724609403,-0.8006010136661956,4.865609558588076,0.6159516293973724,3.4490569155245083,-2.349823200836269,77.55127461551336,0.449965277411394,1.4165526430635702,1,-0.9550056457519531,-2.9650039672851562,-6.097503662109375,-6.430004119873047,-0.01000213623046875,0,0.0426303581043459,1.1927768432469035,96.37999725341795,-1.2025360464330208,95.51000213623048,-2.7499856949398236,94.9499969482422,0.0426303581043459
9220,2024-01-30,96.81999969482422,96.8499984741211,95.62000274658205,96.16000366210938,4112800.0,0.004252629573086253,2.4166852104989487,21.995169082115186,72.6941256533353,64.73286973894837,-1.5355223727171534,-2.6828879991359713,-5.66859417062156,-6.351173752936717,18.209564976668137,1.2299957275390483,1.6605064497975945,2.2920001983642635,-0.7278133263897502,5.311813723118277,0.7820934359872496,3.8019069607412774,-2.42504107200935,98.46944932094465,22.199677178490276,1.5099067623770075,1,-1.3650016784667969,-3.2600021362304688,-6.507499694824219,-6.7350006103515625,-1.0599975585937358,1,0.04420573014653373,1.6813330538671452,96.41000366210938,1.1927768432469035,96.37999725341795,-1.2025360464330208,95.51000213623048,0.04420573014653373
9221,2024-01-31,94.91000366210938,97.0,94.66000366210938,97.0,4967000.0,-0.01972728815053848,1.239234868949405,-3.1666801530511983,54.23544163982253,64.26650619232348,0.5095813052697906,-0.6793452090408181,-3.6252562558691466,-4.431018991818377,18.025664585130762,2.339996337890625,1.512048628668225,0.3005039215087919,-2.6649862141401712,3.265994057157755,-1.1822411463156897,1.7832489893332735,1.9399948120117188,10.683777403915125,-61.23091523025055,1.4827450678244782,1,0.7249946594238281,-0.7600021362304688,-4.795003890991211,-4.825004577636719,1.0,2,0.04456849187993228,2.4166852104989487,96.81999969482422,1.6813330538671452,96.41000366210938,1.1927768432469035,96.37999725341795,0.04456849187993228
9222,2024-02-01,97.05999755859376,97.08000183105469,94.70999908447266,94.95999908447266,4608900.0,0.02265297453931847,1.2149485730583434,-1.0047857195006273,58.93384346568663,64.21460014254856,-1.4285025419257522,-2.5372798390318536,-5.629327548956269,-6.558248916859654,18.794577010446677,2.3700027465820312,1.3236797576090993,2.1824977874755973,-0.6412875971342658,5.00628317208546,0.7706050951706658,3.594390479780529,-2.399993896484389,99.17337654558467,29.249782347672735,1.4118926923049289,2,-1.189994812011733,-2.8649978637695455,-6.9449977874756,-6.974998474121108,-0.5899963378906392,3,0.014939260396759968,1.239234868949405,94.91000366210938,2.4166852104989487,96.81999969482422,1.6813330538671452,96.41000366210938,0.014939260396759968
9223,2024-02-02,97.51000213623048,98.0500030517578,96.25,96.94000244140624,3973400.0,0.004636354718276836,1.1818198632259103,0.27142862332926393,61.96911865098278,64.92408577152594,-1.7471340892044793,-2.75605991151086,-5.947738515055619,-6.984717471351743,20.10217348677312,1.8000030517577983,1.4112153547478812,2.396002197265645,-0.47993390556368354,5.271938300094973,0.9580341458509736,3.833970248680316,-2.849998474121108,84.07076658549727,15.358190693583225,1.4379680514146675,2,-1.1549987792968892,-2.8300018310547017,-7.069999694824233,-7.425003051757827,-0.29000091552735796,4,0.004409807155731693,1.2149485730583434,97.05999755859376,1.239234868949405,94.91000366210938,2.4166852104989487,96.81999969482422,0.004409807155731693
9224,2024-02-05,96.6500015258789,96.73999786376952,95.16000366210938,96.5,5466200.0,-0.008819614311463941,8.575890689663883,0.26316071261258744,53.757217786035945,64.47105544495277,-0.7250981508374394,-1.5884305679920914,-4.948272537924396,-6.115523021964378,20.997448785562884,2.349998474121108,1.4405535331861614,1.28900146484375,-1.1750212654196304,3.7530241951071304,0.05699009971205271,2.5210128299754473,-1.94000244140625,58.7020124500941,-5.965854653963376,1.2320113651316928,2,-0.2949981689453125,-1.970001220703125,-6.069999694824219,-6.56500244140625,1.409996032714858,0,0.0076564702750820945,1.1818198632259103,97.51000213623048,1.2149485730583434,97.05999755859376,1.239234868949405,94.91000366210938,0.0076564702750820945
9225,2024-02-06,97.0999984741211,97.2300033569336,96.04000091552734,96.5,4410700.0,0.004655943519273453,1.7674210232162026,3.999949137887188,64.49197607878432,64.25564014446363,-0.9558022396238215,-1.7932827197671202,-5.279068923812247,-6.565431739144799,22.060977808794824,1.19000244140625,1.4144044326334466,1.524998474121091,-0.7456703916099201,3.795667339852102,0.3896640412555854,2.6603329069865964,-2.2563992309570295,71.97626110088387,4.758046254780751,1.135334432865504,2,-0.7449951171875,-2.4199981689453125,-6.254997253417969,-6.799999237060547,1.5299987792968608,1,-0.007209031506099861,8.575890689663883,96.6500015258789,1.1818198632259103,97.51000213623048,1.2149485730583434,97.05999755859376,-0.007209031506099861
9226,2024-02-07,97.83000183105469,98.29000091552734,97.4000015258789,97.54000091552734,4641900.0,0.007518057347118745,-2.1228065478978997,0.4833360883994761,65.84362882843284,64.39740341463614,-1.3793701779228087,-2.2653265040499093,-5.879576254386265,-7.30179899577675,23.230323434652583,1.19000244140625,1.5007931017725866,2.0175018310546875,-0.14546852470826366,4.180472186817639,0.9360166531732119,3.098987008936163,-2.858146435546871,87.15087013413236,16.025748370849612,1.0814851778814734,2,-1.3549995422363281,-3.0300025939941406,-6.482500076293945,-7.225002288818359,-0.2799987792968892,2,-0.021159150118375214,1.7674210232162026,97.0999984741211,8.575890689663883,96.6500015258789,1.1818198632259103,97.51000213623048,-0.021159150118375214
9227,2024-02-08,98.36000061035156,99.4499969482422,98.12999725341795,98.5,6246100.0,0.005417548496136737,-3.3999542240983556,-0.48275499197600696,65.05263479132401,63.24064944038707,-1.634463336641872,-2.596064878005393,-6.243203367762163,-7.816782241717533,23.862518092479515,1.6199951171875142,1.5920597649990498,2.336500549316412,0.041211361594534424,4.6317897370382894,1.188855955455466,3.484145143177358,-3.189056483642574,74.59212019249554,4.087081991614269,1.14764459386094,2,-1.3050003051757812,-2.9800033569335795,-6.975000381469727,-7.755001068115234,-2.1399993896484375,3,-0.024908468209020596,-2.1228065478978997,97.83000183105469,1.7674210232162026,97.0999984741211,8.575890689663883,96.6500015258789,-0.024908468209020596
9228,2024-02-09,98.75,99.06999969482422,98.01000213623048,98.23999786376952,3488200.0,0.003965020203623215,-1.1855764163632279,-3.642888283378848,69.01262617155736,62.88784589621796,-1.8471735476099411,-2.856882510762887,-6.4601585875213345,-8.181362255563386,23.98595458439129,1.0599975585937358,1.6272297056237761,2.551499938964838,-0.01335047158237046,5.116350349512047,1.269074733691241,3.8339251442384352,-3.236731647568348,83.68302928340461,11.059782921843706,1.282425205273601,2,-1.6949996948242188,-3.370002746582017,-7.23499870300293,-8.145000457763672,-0.3300018310546875,4,-0.023088595233386022,-3.3999542240983556,98.36000061035156,-2.1228065478978997,97.83000183105469,1.7674210232162026,97.0999984741211,-0.023088595233386022
9229,2024-02-12,98.08000183105469,98.86000061035156,97.77999877929688,98.66000366210938,4062500.0,-0.006784791584256378,1.2040949785908914,-1.1372537286639324,64.92097692483978,62.024162704162904,-1.0229479870667149,-2.0518703899579833,-5.587806422566658,-7.474573496177612,23.866510060374214,1.0800018310546875,1.6517379319937788,1.729001617431635,-0.9050747300082236,4.3630779648714935,0.4119634437116986,3.0460397911515713,-2.251795190958191,59.82414337013768,-13.682867719519543,1.3170381737199315,2,-1.0250015258789062,-2.5750045776367045,-6.507501602172852,-7.475002288818359,0.799995422363267,0,-0.008768358424716793,-1.1855764163632279,98.75,-3.3999542240983556,98.36000061035156,-2.1228065478978997,97.83000183105469,-0.008768358424716793
9230,2024-02-13,97.95999908447266,98.04000091552734,97.13999938964844,97.18000030517578,4190200.0,-0.0012235190083779157,-1.0930253189262078,-1.344821235958012,64.85687538175216,63.204322008821755,-0.8093413713453828,-1.862767196790628,-5.262994469409406,-7.312675691839559,23.373116631070978,0.94000244140625,1.4947495959471695,1.5044990539550724,-1.2137169259285656,4.2227150338387105,0.1453910640132534,2.8636070438968915,-1.842049219724501,35.49785980394726,-38.77207480361911,1.3591079899418221,2,-0.8800010681152344,-2.44000244140625,-6.129997253417969,-7.354999542236328,1.220001220703125,1,0.0010208092594496954,1.2040949785908914,98.08000183105469,-1.1855764163632279,98.75,-3.3999542240983556,98.36000061035156,0.0010208092594496954
9231,2024-02-14,97.16999816894531,98.22000122070312,96.6500015258789,97.91000366210938,4765700.0,-0.008064525550333213,1.3088220444524228,-0.9487264759967134,58.01156929240256,63.10184710067908,0.3743164176058258,-0.8999584004672556,-4.303122781259773,-6.461157069133037,23.41332331527491,1.5699996948242188,1.3836632625715595,0.5754981994628849,-1.9772757744882625,3.1282721734140324,-0.7008887875126817,1.8518851864384516,-0.7854845375176325,18.571339042672815,-53.235265230990095,1.276386986975572,2,0.13500213623046875,-1.3450012207031108,-5.337497711181641,-6.564998626708984,2.3100051879882812,2,0.015025204404493397,-1.0930253189262078,97.95999908447266,1.2040949785908914,98.08000183105469,-1.1855764163632279,98.75,0.015025204404493397
9232,2024-02-15,97.94000244140624,98.33000183105469,97.20999908447266,97.41999816894531,4802900.0,0.00792430057600857,-1.3829783780274008,-0.7027032599954445,57.60236288099558,62.61665201512494,-0.2880201582865709,-1.4953915872125236,-4.875654534562855,-7.164381973443952,23.706394057744077,1.160003662109375,1.2508961707027595,1.1860023498534957,-1.2786317985329134,3.650636498239905,-0.046314724339708846,2.4183194240467003,-1.3102501446334003,53.30586328871232,-14.825845839439864,1.2323170741932055,2,-0.6350021362304545,-1.6750030517577983,-6.107501983642564,-7.335002899169908,0.23999786376954546,3,-0.0039820234830171275,1.3088220444524228,97.16999816894531,-1.0930253189262078,97.95999908447266,1.2040949785908914,98.08000183105469,-0.0039820234830171275
9233,2024-02-16,98.04000091552734,98.48999786376952,97.04000091552734,97.98999786376952,4470000.0,0.001021017680502334,2.052634960407392,0.09615892485111127,57.889632954276024,63.07580925604051,-0.34076742782426095,-1.470748833478595,-4.754571437765577,-7.1819711776174415,23.52004754724272,1.4499969482421733,1.4605554468954267,1.1590007781982479,-1.2953060148202127,3.6133075712167084,-0.0681526183109753,2.386154174707471,-1.3899993896484375,62.895926039721196,-3.8772067246532984,1.2271533965092276,2,-0.2950019836425781,-1.3600006103515625,-6.122501373291016,-7.350002288818359,1.2600021362304545,4,-0.018563848203065114,-1.3829783780274008,97.94000244140624,1.3088220444524228,97.16999816894531,-1.0930253189262078,97.95999908447266,-0.018563848203065114
9234,2024-02-20,97.36000061035156,98.41000366210938,97.2699966430664,97.8000030517578,5591600.0,-0.006935947560442024,-2.6773804543105357,-8.799511748547719,52.54717449651387,61.748609080232676,0.5034843597543102,-0.6483579088931037,-3.874886158668275,-6.41645195765436,23.323630639761223,1.1400070190429688,1.443377674990515,0.36750030517578125,-1.9507108163034275,2.68571142665499,-0.7916052555638231,1.5266058659153856,-0.4859994506835932,38.58698356359806,-23.178060552964148,1.1591055607396026,2,0.6899986267089844,-0.6050033569335795,-5.00250244140625,-6.230003356933594,3.720001220703125,1,0.01088740295756585,2.052634960407392,98.04000091552734,-1.3829783780274008,97.94000244140624,1.3088220444524228,97.16999816894531,0.01088740295756585
9235,2024-02-21,98.16999816894531,98.41999816894531,97.11000061035156,97.7300033569336,5690400.0,0.00831961332699116,1.7872442312530943,-0.9999826605632172,67.15786582545226,61.89463541323484,-0.15508047865159824,-1.2789902147184051,-4.482308002342251,-7.139184381843052,23.052189473224534,1.30999755859375,1.3716567465190934,1.0219978332519588,-1.1638570510162651,3.2078527175201828,-0.07092960888215316,2.114925275386071,-1.1299972534179688,82.60867762426881,13.788083095811402,1.092927442134115,2,-0.11999893188476562,-1.4150009155273295,-5.524997711181641,-6.819995880126953,3.25,2,0.007232342851333895,-2.6773804543105357,97.36000061035156,2.052634960407392,98.04000091552734,-1.3829783780274008,97.94000244140624,0.007232342851333895
9236,2024-02-22,99.11000061035156,99.12999725341795,98.3499984741211,98.7699966430664,5463200.0,0.00957525169541662,3.1052864055255602,0.7727454006346344,62.364299992269274,61.5959315466732,-0.9995323179853557,-1.9935672147379648,-5.212372178120603,-8.00904141573784,23.051670413580265,0.959999084472642,1.5001258493348502,1.75400009155274,-0.3410196744487024,3.8490198575541825,0.7064902085520259,2.801509974553454,-2.0,99.04322114331673,32.654981280220284,1.0475098830007208,2,-1.220001220703125,-2.3550033569335795,-6.215002059936523,-7.540000915527344,0.5899963378906392,3,0.0007062828613977334,1.7872442312530943,98.16999816894531,-2.6773804543105357,97.36000061035156,2.052634960407392,98.04000091552734,0.0007062828613977334
9237,2024-02-23,99.37999725341795,99.63999938964844,98.76000213623048,99.16999816894531,4581400.0,0.002724211899946205,1.4109402924239027,0.6176371592056129,61.52894560082165,60.76441148325812,-1.2400290200030213,-2.0646221489848102,-5.317834869648962,-8.19543342675614,22.99393347053042,0.8799972534179545,1.494878350493579,1.8304969787597543,-0.2615064321084475,3.922500389627956,0.7844952733256605,2.876498684193848,-2.269996643066392,89.99991196847243,24.78062236973109,1.0460017054340984,2,-1.2349967956542827,-2.529998779296861,-6.4849987030029155,-7.809997558593736,0.09000396728517046,4,0.0010063001235613989,3.1052864055255602,99.11000061035156,1.7872442312530943,98.16999816894531,-2.6773804543105357,97.36000061035156,0.0010063001235613989
9238,2024-02-26,99.2300033569336,99.69000244140624,98.43000030517578,99.52999877929688,4688600.0,-0.0015092966454998136,3.0645050144590096,-1.4285558583107234,67.43245918270566,61.04346506746545,-1.1340429701941588,-1.7815039830936144,-5.014552847783648,-7.958664953660815,22.45095114090377,1.2600021362304545,1.4139663886089266,1.5380027770996065,-0.6061937153197903,3.6821992695190033,0.465904530889901,2.610101023309312,-1.8670028686523494,82.17059077494531,15.460723454143576,1.0720982462097004,2,-1.0600013732910156,-2.2500038146972656,-6.235004425048828,-7.640003204345703,-1.9500045776367188,0,-0.010581507772209897,1.4109402924239027,99.37999725341795,3.1052864055255602,99.11000061035156,1.7872442312530943,98.16999816894531,-0.010581507772209897
9239,2024-02-27,100.5199966430664,100.73999786376952,99.0199966430664,99.13999938964844,5436200.0,0.013000032676534934,-1.1234546970146337,-4.600061036087586,70.75244066842471,61.698527877095735,-2.2814426363350293,-2.896293871433542,-6.156319047307392,-9.140248699838395,21.8774755820397,1.7200012207031108,1.33967650466586,2.6224964141845675,0.22302533815143022,5.021967490217705,1.4227608761679988,3.822231952201136,-2.8777559204101664,93.93935572551851,26.74331119842587,1.1997355380165715,2,-1.8249969482421875,-2.819995880126953,-7.517498016357422,-8.929996490478516,-4.769996643066406,1,-0.012136824831388004,3.0645050144590096,99.2300033569336,1.4109402924239027,99.37999725341795,3.1052864055255602,99.11000061035156,-0.012136824831388004
9240,2024-02-28,101.0999984741211,102.83999633789062,99.97000122070312,100.87999725341795,7555500.0,0.005770014429210546,-1.8137299634236648,0.1594214917154665,70.21014343093131,63.053925003598934,-2.6476204458897,-3.3088550894894837,-6.515756352737895,-9.610401510763495,21.6680003785728,2.8699951171875,1.2030516180404334,2.9884983062744084,0.25365452184917103,5.723342090699646,1.6210764140617897,4.355920198487027,-3.024071751709002,61.24724517555262,-3.283179435342234,1.367421892212616,2,-1.1599998474121094,-2.3499984741210938,-7.944999694824219,-9.509998321533203,-4.2900009155273295,2,-0.00019779073559056393,-1.1234546970146337,100.5199966430664,3.0645050144590096,99.2300033569336,1.4109402924239027,99.37999725341795,-0.00019779073559056393
9241,2024-02-29,99.13999938964844,100.16000366210938,98.56999969482422,100.04000091552734,10568000.0,-0.019386737033179724,1.7894634694792635,-4.09089332778445,54.096636971832126,62.66439990258076,-0.4233043293284311,-1.0705969088602103,-4.332143640501698,-7.547482409658997,22.074203595753467,2.529998779296875,1.1057386617106317,0.8169994354248047,-1.4972856116136342,3.1312844824632435,-0.34014308809440763,1.974141958944017,3.6999969482421875,16.099766965902976,-45.209875758060804,1.1571425235192179,2,0.7999992370605469,-0.3899993896484375,-5.7649993896484375,-7.549999237060547,-2.9099960327148438,3,0.02299776874453907,-1.8137299634236648,101.0999984741211,-1.1234546970146337,100.5199966430664,3.0645050144590096,99.2300033569336,0.02299776874453907
9242,2024-03-01,98.51000213623048,99.55999755859376,97.91000366210938,99.37999725341795,7110400.0,-0.006354622324959758,1.682926224118856,0.9666596024244164,48.770501093991044,61.651163029215766,0.33084186050705,-0.3440381278549012,-3.4983290126798323,-6.828839628916043,22.249513944345328,1.6499938964843892,1.0028127765989723,0.11450195312501421,-2.122755139879345,2.3517590461293736,-1.0041265933771655,1.233130499627194,4.329994201660142,12.170372525472908,-44.396202511545034,1.1186285465021766,3,1.4649963378906108,0.23999786376951704,-4.927501678466811,-6.920001983642592,-1.4100036621093892,4,0.012079938952453295,1.7894634694792635,99.13999938964844,-1.8137299634236648,101.0999984741211,-1.1234546970146337,100.5199966430664,0.012079938952453295
9243,2024-03-04,97.94000244140624,98.63999938964844,97.7699966430664,98.16000366210938,5319400.0,-0.005786211374109951,-2.107081550911419,0.2528763855760033,49.27536460809657,61.2876285971694,0.9891888254355052,0.27386927146359596,-2.774000452259102,-6.1750040769561,21.717082757852403,0.8700027465820312,1.0336051883704727,-0.4769977569580277,-2.686517498273247,1.7325219843571915,-1.5817576276156302,0.6277621136995748,4.702794189453144,3.3531717667238197,-50.620173779888724,1.1047598706576083,3,2.034996032714858,0.8099975585937642,-4.122503280639634,-6.350002288818345,-1.6600036621093608,0,0.015621796417783829,1.682926224118856,98.51000213623048,1.7894634694792635,99.13999938964844,-1.8137299634236648,101.0999984741211,0.015621796417783829
9244,2024-03-05,97.38999938964844,98.38999938964844,97.29000091552734,97.6999969482422,5982700.0,-0.0056157140907449055,-3.313765969541932,1.4090719933416298,47.175419560458664,59.06735678994789,1.7253317767249854,0.92982630467381,-2.033547388435167,-5.542554300856324,22.132807880983094,1.0999984741210938,1.0051456490739525,-1.0640007019042912,-3.1713542218240605,1.043352818015478,-2.117677461864176,-0.010323941944406556,4.960429241943359,1.8017757945917856,-52.256900633759955,1.0536767599598813,3,2.674999237060547,1.3600006103515625,-3.2700023651123047,-5.534999847412109,-1.529998779296875,1,-0.0011294856868359071,-2.107081550911419,97.94000244140624,1.682926224118856,98.51000213623048,1.7894634694792635,99.13999938964844,-0.0011294856868359071
9245,2024-03-06,96.4000015258789,97.66999816894531,96.22000122070312,97.25,6421400.0,-0.010165292842940099,-1.3966909840665334,2.741952155936082,46.2585144977234,57.27782506833168,2.724345914765877,1.9654636293305714,-0.9032307536016617,-4.484609751466664,21.943724998602573,1.4499969482421875,0.9400791960401307,-2.018998718261713,-4.2411621741150185,0.20316473759159237,-3.1300804461883587,-0.9079169903350675,5.545592888427734,4.568532833485663,-51.74923410428847,1.1110817279266494,3,3.1299972534179688,2.3499984741210938,-1.950002670288086,-4.345001220703125,-1.9800033569335938,2,-0.006742754311102495,-3.313765969541932,97.38999938964844,-2.107081550911419,97.94000244140624,1.682926224118856,98.51000213623048,-0.006742754311102495
9246,2024-03-07,95.76000213623048,97.54000091552734,95.62000274658205,96.9499969482422,6760100.0,-0.006638997712843486,-1.6122537952510512,1.399996409690246,39.271631739843265,54.804790194889634,3.1728318597906764,2.574424524136063,-0.14260823489165375,-3.7744262449396473,21.08577841049885,1.9199981689452983,0.9785915939939969,-2.555498123168931,-5.0671407555989845,-0.043855490738877734,-3.8113194393839507,-1.2996768069539115,5.613032958715806,3.553288680016188,-50.95007952367221,1.2558213162150267,3,3.469997406005845,2.989997863769517,-1.252504348754897,-3.7050018310547017,-2.779998779296889,3,0.010964864232871907,-1.3966909840665334,96.4000015258789,-3.313765969541932,97.38999938964844,-2.107081550911419,97.94000244140624,0.010964864232871907
9247,2024-03-08,95.91000366210938,96.63999938964844,95.7699966430664,95.81999969482422,5372600.0,0.0015664319395638504,-8.157438265408553,-0.07563391569161725,39.56904687713661,51.70885549427085,2.770160353957735,2.3520554167309484,-0.19806033779273946,-3.8475493966499243,19.554404275957207,0.8799972534179545,0.7889132284185223,-2.282996749877924,-5.01483498709247,0.44884148733662244,-3.6489158684852043,-0.9170776312706437,4.772667551033209,9.602689996134348,-42.02812907249563,1.3659191186072766,3,3.319995880126953,2.8649940490722656,-1.0175037384033203,-3.7800025939941406,-2.5300064086914205,4,0.003336457956477412,-1.6122537952510512,95.76000213623048,-1.3966909840665334,96.4000015258789,-3.313765969541932,97.38999938964844,0.003336457956477412
9248,2024-03-11,96.47000122070312,96.83000183105469,95.55999755859376,96.33000183105469,4185200.0,0.005838781536977367,1.9534962119195567,1.5554802068322455,45.58968751937595,48.91299403326544,1.9863726970548328,1.699628870851825,-0.6544069524118754,-4.34387628800917,18.113687509590427,1.2700042724609233,0.6043304730288241,-1.608999252319336,-4.431746092335516,1.2137475876968438,-3.020372672327426,-0.19762583231124609,3.605149776452194,32.15558562978825,-20.252531060008984,1.4113734200080867,3,2.7299957275390625,2.529998779296875,-1.4375,-4.299999237060547,-3.3400039672851705,0,0.006530499071692342,-8.157438265408553,95.91000366210938,-1.6122537952510512,95.76000213623048,-1.3966909840665334,96.4000015258789,0.006530499071692342
9249,2024-03-12,97.22000122070312,97.4499969482422,96.26000213623048,96.47000122070312,4130900.0,0.007774437550634561,-1.0341823493355737,5.35716621253406,45.26421481002545,46.14122418649812,0.8035419568862636,0.9295550737592322,-1.3050557472510462,-5.040047463358292,16.733421125528793,1.1899948120117188,0.41256322710111704,-0.8159992218017607,-3.664763398688166,2.0327649550846445,-2.240381310244956,0.6083828666414348,2.223028295053581,78.67313658420159,28.842399669664985,1.424382088443199,3,0.6399993896484375,1.779998779296875,-1.7024993896484375,-4.474998474121094,-4.55999755859375,1,-0.009668817420319886,1.9534962119195567,96.47000122070312,-8.157438265408553,95.91000366210938,-1.6122537952510512,95.76000213623048,-0.009668817420319886
9250,2024-03-13,98.05999755859376,98.0999984741211,97.16000366210938,97.33000183105469,3919000.0,0.008640159713470208,1.320981840102479,0.973327636718769,44.712963546316644,45.09859380588528,-0.5733179859134765,0.10269997115119622,-2.0522672477041795,-5.8182291557432535,16.07771712767026,0.9399948120117188,0.19216962642717306,0.01899719238282671,-2.8295563468937672,2.8675507316594206,-1.4052795772554703,1.4432739620211237,0.8394074831601301,98.42516137365152,52.554936868966564,1.424276769638299,3,-0.5,1.1399993896484233,-2.5424957275390767,-5.314994812011733,-4.699996948242202,2,-0.022435213165568735,-1.0341823493355737,97.22000122070312,1.9534962119195567,96.47000122070312,-8.157438265408553,95.91000366210938,-0.022435213165568735
9251,2024-03-14,98.62999725341795,98.6500015258789,97.68000030517578,98.5,5858300.0,0.005812764725836361,10.411389848763632,0.17807947158292892,46.334303851844766,44.82790522342458,-1.3670268792992886,-0.3713514073067188,-2.503859577656115,-6.312572575910053,15.977048341139652,0.970001220703125,-0.18622273453793525,0.5159969329833842,-2.3133386651742427,3.345332531141011,-0.8986708660954292,1.9306647320621977,-3.0699996948241903,99.35261337290362,56.624604075396476,1.414667799078815,3,-1.5249977111816264,0.569999694824233,-3.112495422363267,-5.884994506835923,-4.549995422363267,3,-0.042684773412854815,1.320981840102479,98.05999755859376,-1.0341823493355737,97.22000122070312,1.9534962119195567,96.47000122070312,-0.042684773412854815
9252,2024-03-15,97.5500030517578,98.62999725341795,97.20999908447266,98.31999969482422,7609900.0,-0.010949956724476406,1.0431749447003051,-5.923176242738006,42.473103945210376,44.0720984831039,-0.4889472858883579,0.7145629455120996,-1.2646303603779359,-5.150778063577647,15.661588891842944,1.4199981689452983,-0.6615053226439045,-0.5444972991943473,-3.3842388491183186,2.295244250729624,-1.9643680741563259,0.8753734757676312,-1.9282054138183327,64.40138958502504,25.561197009162555,1.419870774961984,3,-0.44500350952147016,1.6499938964843892,-1.9125022888183452,-4.685001373291001,-3.0500030517577983,4,-0.04684776578017602,10.411389848763632,98.62999725341795,1.320981840102479,98.05999755859376,-1.0341823493355737,97.22000122070312,-0.04684776578017602
9253,2024-03-18,96.22000122070312,97.5500030517578,96.16000366210938,97.5500030517578,4780400.0,-0.01363405217269964,1.0902217684109317,1.72728263562046,30.803573557310685,42.25300448275412,0.6385664826507735,2.003968385191598,0.17761781607640614,-3.733584713789668,15.382918904136133,1.3899993896484233,-0.9016268820290207,-1.7834991455078182,-4.744643454567623,1.1776451635519862,-3.2640713000377133,-0.3029269909779231,-0.5376395050048757,2.409542572977213,-28.24397388173973,1.4805721545299007,3,0.8849983215332031,2.9799957275390625,-0.00250244140625,-2.7750015258789062,-0.94000244140625,0,-0.02951573406002106,1.0431749447003051,97.5500030517578,10.411389848763632,98.62999725341795,1.320981840102479,98.05999755859376,-0.02951573406002106
9254,2024-03-19,98.41999816894531,98.47000122070312,96.27999877929688,96.4499969482422,5573300.0,0.02286423737613541,1.11593690107622,-1.4812018861214098,39.547568023395215,41.50734376338433,-1.5644822374848673,-0.11862652908419591,-1.8477597877917162,-5.850754917051631,15.151381202618698,2.25,-0.9958854901183827,0.36349792480469034,-2.5870767893572832,3.314072638966664,-1.1117894322762965,1.8387852818856771,-2.678283657043451,90.76290946750457,61.336375304222436,1.4752873570809848,3,-1.3149986267089844,0.779998779296875,-2.2024993896484375,-4.974998474121094,-2.0,1,-0.05374924826199112,1.0902217684109317,96.22000122070312,1.0431749447003051,97.5500030517578,10.411389848763632,98.62999725341795,-0.05374924826199112
9255,2024-03-20,98.87999725341795,98.87999725341795,97.7300033569336,98.4800033569336,5825800.0,0.00467383756381512,4.75005722133245,0.20304246123339936,48.85157909138632,42.57178235800022,-1.827924594622715,-0.5509547109783739,-2.1599781378270535,-6.216268230876707,15.168707446908359,1.1499938964843608,-1.0496400335877922,0.7879970550536939,-2.1853244455634524,3.76131855567084,-0.6986636952548793,2.274657805362267,-3.080117001236559,100.0,66.04203878425201,1.4866607503085725,3,-1.6599998474120952,0.31999969482423296,-2.5999984741210795,-5.434997558593736,-2.519996643066392,2,-0.0629044676788113,1.11593690107622,98.41999816894531,1.0902217684109317,96.22000122070312,1.0431749447003051,97.5500030517578,-0.0629044676788113
9256,2024-03-21,99.18000030517578,99.5999984741211,98.54000091552734,98.8000030517578,4962000.0,0.0030340115300464543,-1.3555461365659305,0.9500076295110176,53.04822003776514,44.06946826473672,-1.7788482629553641,-0.891133555354287,-2.3140494032174104,-6.402795332575025,14.797206997515419,1.05999755859375,-1.0285341858945571,1.0845001220703097,-1.894027169956459,4.063027414097078,-0.4047635239430747,2.573763768083694,-3.256915372944917,87.79073248951511,48.96685841604638,1.4892636460133875,3,-1.6000022888183594,0.01999664306640625,-2.880002975463867,-5.7350006103515625,-4.309997558593736,3,-0.05868118246537757,4.75005722133245,98.87999725341795,1.11593690107622,98.41999816894531,1.0902217684109317,96.22000122070312,-0.05868118246537757
9257,2024-03-22,99.4800033569336,99.62999725341795,98.4800033569336,98.83000183105469,5138400.0,0.003024834148363631,1.421067002899245,1.7105426948018716,57.182844385168046,45.35759680538029,-1.6977256723506855,-1.2472051061917568,-2.495797927287228,-6.574610244960439,14.02545627241637,1.1499938964843608,-0.903864106585587,1.379502868652338,-1.608424918577171,4.367430655881847,-0.1144610249624094,2.8734667622670855,-3.3363036121893117,95.67740133987405,50.203506711696484,1.4939638936147515,3,-1.5850028991699219,-0.28000640869140625,-2.9150047302246094,-6.035003662109375,-5.390007019042969,4,-0.05428228129932544,-1.3555461365659305,99.18000030517578,4.75005722133245,98.87999725341795,1.11593690107622,98.41999816894531,-0.05428228129932544
9258,2024-03-25,98.18000030517578,99.58999633789062,98.13999938964844,99.52999877929688,6915400.0,-0.01306798359358119,-1.0279673269915117,-2.076915853844619,53.443772262113434,46.26643652227895,-0.14488688319359255,-0.03151475530299308,-1.125992456789703,-5.169921544885,13.477148131884991,1.4499969482421875,-0.6556393622927601,0.13199996948242188,-2.8088932841226466,3.0728932230874904,-1.3384466573201053,1.602446596284949,-1.7573967597376026,56.71648929265256,5.482145570730971,1.470446626802534,3,-0.2849998474121094,1.0199966430664062,-1.3950004577636719,-4.7350006103515625,-4.3600006103515625,0,-0.03748217858766678,1.421067002899245,99.4800033569336,-1.3555461365659305,99.18000030517578,4.75005722133245,98.87999725341795,-0.03748217858766678
9259,2024-03-26,99.3000030517578,99.38999938964844,98.20999908447266,98.25,5256900.0,0.011407646599110643,-1.0884870908501674,-0.7777809174498473,62.50000822133141,48.24277481950281,-1.0491415564007411,-1.3150246648375656,-2.1546466982048287,-6.174469711421963,12.185421523148019,1.2099990844726562,-0.36911875746243084,1.3130023956298658,-1.4576854612958527,4.083690252555584,-0.0723415328329935,2.698346324092725,-2.620808009681241,82.6318283300405,24.441418848973342,1.3853439284628621,3,-1.4050025939941264,-0.10000610351561079,-2.087503433227525,-5.8550033569335795,-4.389999389648423,1,-0.040483425467425116,-1.0279673269915117,98.18000030517578,1.421067002899245,99.4800033569336,-1.3555461365659305,99.18000030517578,-0.040483425467425116
9260,2024-03-27,101.08000183105469,101.61000061035156,100.08000183105469,100.08000183105469,5461600.0,0.017925465504458282,-2.05999755859375,0.9523781843547133,70.87912318240426,50.96997696734276,-2.6325419767602227,-3.2639423775469254,-3.847809804331632,-7.827331481311489,10.19593366283808,2.309997558593764,-0.1305483558818139,3.094001007080081,0.32803266755618665,5.859969346603975,1.7110168373181267,4.476985176842035,-4.164742612070825,84.72626533573721,18.81395440979736,1.3829841697619494,3,-2.1949996948242188,-1.8800048828125,-3.6775035858154297,-7.635002136230469,-5.970001220703125,2,-0.046102132743310764,-1.0884870908501674,99.3000030517578,-1.0279673269915117,98.18000030517578,1.421067002899245,99.4800033569336,-0.046102132743310764
9261,2024-03-28,101.41999816894531,102.04000091552734,100.88999938964844,101.22000122070312,4778100.0,0.003363636047997831,-1.6744202551409664,0.1999969482421875,71.30702872383115,54.17374638718952,-2.8330863738909784,-3.6094260211089875,-4.04751708698231,-8.066621934015686,9.505726006023968,1.1500015258789062,0.08971013254081583,3.3199974060058537,0.1898060744924095,6.450188737519298,1.7549017402491245,4.885093071762583,-4.035264810824685,84.10249989729665,10.610217724761767,1.565095665756722,3,-2.319995880126953,-2.220001220703125,-4.017499923706055,-7.709999084472656,-3.970001220703111,3,-0.04989151695866545,-2.05999755859375,101.08000183105469,-1.0884870908501674,99.3000030517578,-1.0279673269915117,98.18000030517578,-0.04989151695866545
9262,2024-04-01,99.6999969482422,101.16000366210938,99.36000061035156,101.0500030517578,3731300.0,-0.016959191991286926,1.2929868211328384,-6.750133516441454,61.462017626126084,57.58024017261345,-0.8672352086382062,-1.892744285757118,-2.215926590355906,-6.272138715136222,8.897373740232489,2.05999755859375,0.22991719097005614,1.540496444702157,-1.6667994059841647,4.747792295388479,-0.06315148064099674,3.1441443700453107,-1.7566314832327663,39.999921749830655,-37.12164275144705,1.6036479253431584,4,-0.5399971008300923,-0.5000000000000142,-2.3774986267089986,-5.759998321533217,-1.7799987792968892,0,-0.04844527933303322,-1.6744202551409664,101.41999816894531,-2.05999755859375,101.08000183105469,-1.0884870908501674,99.3000030517578,-0.04844527933303322
9263,2024-04-02,99.47000122070312,99.5199966430664,98.58999633789062,99.37000274658205,4350100.0,-0.002306877979730282,8.300499752031435,-0.07407260890204136,58.290351199732854,59.662771636650966,-0.14275789032127761,-1.6255927600521858,-1.8988918690293275,-5.965847150727782,8.18022951614552,1.1100006103515767,0.3122103466390058,1.2340007781982365,-2.0238394691811123,4.491841025577585,-0.39491934549144503,2.862920901887918,-1.0350395016315446,32.89821237196368,-42.20837507662999,1.6289201236896744,4,0.41500091552734375,-0.2700042724609375,-1.9725017547607422,-5.435001373291016,-0.970001220703125,1,-0.054086707718796534,1.2929868211328384,99.6999969482422,-1.6744202551409664,101.41999816894531,-2.05999755859375,101.08000183105469,-0.054086707718796534
9264,2024-04-03,97.27999877929688,99.70999908447266,97.1500015258789,99.41000366210938,5036200.0,-0.02201671272273431,-1.1422579182920367,-21.300373846039495,47.386062751266316,59.49993648774874,2.088117671289382,0.5857793849566519,0.36642422130931607,-3.7102316582722494,7.7376001610093255,2.55999755859375,0.489168885878982,-0.9505016326904325,-4.214720762646763,2.3137174972658983,-2.582611197668598,0.6816079322877329,4.760002136230469,2.6584308720601864,-66.62760188580677,1.6321095649781623,4,2.31500244140625,1.9199981689453125,0.2950019836425781,-3.1449966430664062,1.6300048828125,2,-0.03556742524557899,8.300499752031435,99.47000122070312,1.2929868211328384,99.6999969482422,-1.6744202551409664,101.41999816894531,-0.03556742524557899
9265,2024-04-04,95.75,98.25,95.58000183105469,97.86000061035156,5660700.0,-0.01572778370164296,-1.1795930569309243,0.9906083443177259,40.9319970039728,58.153689483994036,3.49496809593019,2.1761575908438715,1.9577673789784598,-2.117262101845867,8.377760760932713,2.6699981689453125,0.9113517164565792,-2.448000335693365,-5.800701745551706,0.9047010741649757,-4.124351040622528,-0.7716496307642018,6.192200927734376,2.631550975818595,-60.254940762067164,1.676350704929169,4,3.0600013732910156,3.4499969482421875,2.447500228881836,-1.0900001525878906,3.059997558593764,3,-0.00877280770642952,-1.1422579182920367,97.27999877929688,8.300499752031435,99.47000122070312,1.2929868211328384,99.6999969482422,-0.00877280770642952
9266,2024-04-05,96.80999755859376,97.27999877929688,95.93000030517578,96.16000366210938,5866100.0,0.011070470585835768,-1.4324283455907623,-0.308053890266927,47.66706978346191,57.09638119491558,2.3059238543214633,1.2636440414240298,0.9762424421898004,-3.1177047228881776,9.015081883973616,1.529998779296875,1.111848232354717,-1.440502548217765,-4.662808816183599,1.7818037197480692,-3.051655682200675,0.17065058576514502,4.87771540527342,22.042926951989774,-38.972650672093664,1.6111531339829155,4,2.0000038146972514,1.9900016784667827,2.535001754760728,-1.099998474121108,1.9400024414062358,4,-0.0175601383236611,-1.1795930569309243,95.75,-1.1422579182920367,97.27999877929688,8.300499752031435,99.47000122070312,-0.0175601383236611
9267,2024-04-08,96.2300033569336,96.97000122070312,96.22000122070312,96.47000122070312,5390200.0,-0.005991056877252099,-4.7691833680565745,-0.36923094980984217,50.033097752735806,56.71741736054029,2.655699077223744,1.969835508358841,1.611534214761491,-2.483158999251742,9.686844632433655,0.75,1.1150942238109565,-2.036496734619135,-5.212718837422059,1.1397253681837896,-3.6246077860206043,-0.4483856832176656,5.213401161621093,15.738546202203105,-50.51371873579058,1.5881110514014651,4,2.579998016357422,2.569995880126953,3.1149959564208984,-0.5200042724609375,2.80999755859375,0,0.012677892016520476,-1.4324283455907623,96.80999755859376,-1.1795930569309243,95.75,-1.1422579182920367,97.27999877929688,0.012677892016520476
9268,2024-04-09,97.0999984741211,97.29000091552734,96.3000030517578,96.9800033569336,7992300.0,0.009040788598546845,2.959991455078182,-0.49998410528658166,45.21044795869274,54.79635510913599,1.8063520805601456,1.2115763330227765,0.7800393699362473,-3.292031807532055,10.163120236882976,1.05999755859375,1.0521921636865699,-1.1980014801025334,-4.311074442326827,1.9150714821217605,-2.7545379612146803,0.35853500100961355,4.108869936933587,36.803817286039674,-25.259606601977445,1.556536481112147,4,1.7100028991699219,1.7000007629394531,2.262500762939453,-1.3899993896484375,1.3800048828125,1,0.008444899152524332,-4.7691833680565745,96.2300033569336,-1.4324283455907623,96.80999755859376,-1.1795930569309243,95.75,0.008444899152524332
9269,2024-04-10,96.27999877929688,97.0999984741211,96.11000061035156,96.61000061035156,3910700.0,-0.008444899152524332,-1.9552255801771847,-2.7501271617497456,40.80622351764941,51.45492181305211,2.4059218936874203,2.0633306502664652,1.6288373170044395,-2.4367728682790215,10.983354032853935,0.9899978637695312,0.8799492157533848,-1.971001052856451,-5.179521871803146,1.2375197660902444,-3.575261462329806,-0.3667406433830962,4.703714968557804,26.217132145775828,-29.765026912146524,1.6042604094733501,4,2.5300025939941406,2.520000457763672,3.082500457763672,-0.17499923706054688,2.6399993896484375,2,0.023057761205336647,2.959991455078182,97.0999984741211,-4.7691833680565745,96.2300033569336,-1.4324283455907623,96.80999755859376,0.023057761205336647
9270,2024-04-11,95.86000061035156,96.51000213623048,94.83999633789062,96.18000030517578,4845100.0,-0.0043622577302693255,2.408163424185028,0.9696906644472187,38.35903664092326,47.79403380384012,2.243524521440733,2.4348983229011196,2.0601296605986192,-1.9345806232497296,11.622237727700806,1.670005798339858,0.829677705701144,-2.2809993743896513,-5.66323699709811,1.1012382483188077,-3.9721181857438808,-0.5898805630354218,4.907564660831113,41.63274965979192,-9.89928903555441,1.691118811354232,4,2.1399993896484375,2.579998016357422,3.5474987030029297,0.3199958801269531,4.430000305175781,3,0.03181726509845717,-1.9552255801771847,96.27999877929688,2.959991455078182,97.0999984741211,-4.7691833680565745,96.2300033569336,0.03181726509845717
9271,2024-04-12,94.41999816894531,95.33999633789062,93.91999816894531,94.91999816894531,3951200.0,-0.015021932320442244,1.1194060443189324,1.5625014901175405,33.57139707714664,44.69507596506463,2.890077569472396,3.7348122864260347,3.5565004852899733,-0.40299806054925114,12.077257592687518,1.94000244140625,0.5133417259169306,-3.5105018615722656,-7.267833093010708,0.24682936986617676,-5.38916747729148,-1.6318362458530515,5.991912966239838,14.836783160106224,-29.825993960612273,1.8786656157192203,4,2.395000457763672,3.5600013732910156,4.720001220703125,2.020000457763672,3.3700027465820312,4,0.046494381219892134,2.408163424185028,95.86000061035156,-1.9552255801771847,96.27999877929688,2.959991455078182,97.0999984741211,0.046494381219892134
9272,2024-04-15,92.9800033569336,95.43000030517578,92.9499969482422,95.33000183105469,5194900.0,-0.01525095149266098,-1.0580844294601008,4.6999969482421875,33.268969431319675,41.914922435240946,3.6616588884188275,5.075081735741861,4.967981675416013,1.1136286550817829,13.091979415587982,2.4800033569335795,-0.16526433639924676,-4.721996688842779,-9.08395423881396,-0.3600391388715991,-6.902975463828369,-2.541017913857189,6.912554740952373,0.6913912733163313,-40.693244074648845,2.180978774985588,4,3.349994659423828,4.514995574951172,6.00999641418457,3.574993133544922,4.719993591308608,0,0.062056317861340915,1.1194060443189324,94.41999816894531,2.408163424185028,95.86000061035156,-1.9552255801771847,96.27999877929688,0.062056317861340915
9273,2024-04-16,93.37999725341795,93.88999938964844,92.98999786376952,93.01000213623048,4063500.0,0.004301934631566473,-3.3902121324895305,-0.1574448329486047,30.026929450605266,39.98612984627861,2.5780615042950643,4.691972563040778,4.52902701988711,0.7821935122347696,14.480982975942958,0.9099960327148438,-0.9363930612806257,-4.1800025939941605,-8.914129677756137,0.5541244897678155,-6.547066135875156,-1.8129390521131654,5.818304729503637,10.36144932705023,-24.739686932677337,2.3670635418809898,4,2.220001220703139,4.115001678466811,5.62250137329103,3.690002441406264,7.740005493164091,1,0.06061259186749668,-1.0580844294601008,92.9800033569336,1.1194060443189324,94.41999816894531,2.408163424185028,95.86000061035156,0.06061259186749668
9274,2024-04-17,93.12999725341795,94.26000213623048,92.80999755859376,94.26000213623048,4768400.0,-0.002677232890910708,1.566368693961262,-3.054107555262601,20.090209610762216,37.67037569147743,2.433371489205527,4.769893656005905,4.764082584369945,1.1074991294665892,15.656768549519414,1.4500045776367188,-1.5045332748317435,-4.165502548217788,-9.273657572040676,0.9426524756051009,-6.719580060129232,-1.6114250363063434,5.443474226035704,8.648629700576798,-19.341842239360695,2.554077511911446,4,1.9200019836425923,4.295001983642592,5.970001220703139,3.944999694824233,7.0300064086914205,2,0.05744664728119364,-3.3902121324895305,93.37999725341795,-1.0580844294601008,92.9800033569336,1.1194060443189324,94.41999816894531,0.05744664728119364
9275,2024-04-18,92.66000366210938,93.6999969482422,92.5199966430664,93.6500015258789,3290800.0,-0.0050466402359024,1.1651606039182993,0.8761005185264984,17.362087843991574,34.303155475980724,2.703227594009718,5.006704709810236,5.198855285568527,1.636778818680611,16.67286463017078,1.1800003051757955,-2.059769656067161,-4.32449645996094,-9.772542040403408,1.1235491204815276,-7.048519250182167,-1.6004736697397135,5.221850946841101,4.811231713072204,-15.417138117459658,2.7240227902212304,4,2.2449951171875,4.6199951171875,5.769996643066406,4.4149932861328125,9.479995727539062,3,0.06755875522802057,1.566368693961262,93.12999725341795,-3.3902121324895305,93.37999725341795,-1.0580844294601008,92.9800033569336,0.06755875522802057
9276,2024-04-19,93.36000061035156,93.38999938964844,92.3499984741211,93.0199966430664,6043900.0,0.00755446709018881,4.199984741269145,-0.34343909186889743,24.435423137314714,31.458969407600613,1.6342414834465302,4.056300524738191,4.4475115038340505,1.0004208894310125,17.3166207774296,1.0400009155273438,-2.2872813520529007,-3.3334995269775334,-8.908044283567094,2.241045229612027,-6.120771905272306,-0.5462271486827603,3.7711938833751475,32.79225765539928,14.442542502358055,2.787272378294777,4,1.4599990844726562,3.8349990844726562,5.019996643066406,3.714996337890625,8.05999755859375,4,0.07422879455730635,1.1651606039182993,92.66000366210938,1.566368693961262,93.12999725341795,-3.3902121324895305,93.37999725341795,0.07422879455730635
9277,2024-04-22,94.08000183105469,94.61000061035156,93.31999969482422,94.12999725341795,4114500.0,0.007712095287018439,1.5544518556007947,-0.14704364411529536,29.092271505296793,29.66806091277884,0.6450209152466044,3.068316121978455,3.6663852074240424,0.3627829988277398,17.679344750105745,1.2900009155273438,-2.2692008490950712,-2.3434982299804688,-7.872686450313012,3.185689990352074,-5.10809234014674,0.4210958801858027,2.286201299535122,76.54874874672122,57.55915824331082,2.7645941101662745,4,0.6449966430664062,3.1149978637695312,4.07249641418457,2.9949951171875,7.360000610351548,0,0.03943451331064951,4.199984741269145,93.36000061035156,1.1651606039182993,92.66000366210938,1.566368693961262,93.12999725341795,0.03943451331064951
9278,2024-04-23,94.5,94.66999816894531,93.48999786376952,94.47000122070312,5843600.0,0.004464266164657671,5.378464203233333,-0.6000305203725191,37.49996569505927,29.300698932491045,-0.20402802771781126,2.4859412464373634,3.176309341990077,0.027787897072656165,18.328683672583523,1.1800003051757955,-2.4665730792566194,-1.7395000457763672,-7.267497123812532,3.788497032259798,-4.503498584794443,1.0244984932417083,1.2236103855548208,92.67249175400461,68.65869006336824,2.7639985390180795,4,-0.06999969482421875,2.6949996948242188,3.652498245239258,2.5749969482421875,8.870002746582045,1,0.03386240156870057,1.5544518556007947,94.08000183105469,4.199984741269145,93.36000061035156,1.1651606039182993,92.66000366210938,0.03386240156870057
9279,2024-04-24,95.27999877929688,95.48999786376952,93.83000183105469,94.08000183105469,6897000.0,0.008253955336474883,1.049383995177473,40.00152594099695,47.73383401559139,30.34234308523195,-1.2748592998111974,1.4644132005758053,2.355451017980357,-0.6452033429675197,18.78609404426,1.6599960327148295,-2.667469982796547,-0.7585010528564453,-6.107382153037719,4.590380047324828,-3.432941602947082,1.9159394972341914,-2.9300003051757812,93.3121297677655,63.84270353351375,2.674440550090633,4,-1.3600006103515625,1.9150009155273438,2.872499465942383,1.7949981689453125,7.819999694824219,2,0.06129307348977564,5.378464203233333,94.5,1.5544518556007947,94.08000183105469,4.199984741269145,93.36000061035156,0.06129307348977564
9280,2024-04-25,96.41999816894531,97.4800033569336,94.47000122070312,97.3499984741211,6248700.0,0.011964729263788998,4.058784307942838,-0.7750022252457307,48.13396821781145,31.960406545305815,-2.6005443373607875,-0.044904508352473727,1.190865179904364,-1.6706394964458582,17.834948902059285,3.0100021362304688,-2.842562141033113,0.6144985198974666,-4.187760372549732,5.416757412344666,-1.7866309263261257,3.015627966121059,-4.007199707031248,79.3371505056514,46.90714354475291,2.4011294462235977,4,-1.5049972534179688,0.7750015258789062,1.7325000762939453,0.654998779296875,9.020004272460923,3,0.03878869077150249,1.049383995177473,95.27999877929688,5.378464203233333,94.5,1.5544518556007947,94.08000183105469,0.03878869077150249
9281,2024-04-26,96.36000061035156,97.87999725341795,96.29000091552734,96.63999938964844,3748400.0,-0.0006222522270600273,-6.571444141689305,0.3010738574370165,50.65457023635828,33.89213996808788,-2.4992393196824025,-0.4041468269508073,1.2505401810750527,-1.51011396914231,16.696438565426586,1.5899963378906108,-2.894141691076925,0.8075008392333984,-3.219976591313369,4.834978269780166,-1.2062378760399923,2.821239554506789,-3.744513952636723,66.66672243712459,30.79829254820605,2.0137387152733863,4,-1.2450027465820312,0.8349990844726562,1.849996566772461,0.839996337890625,9.510002136230483,4,0.059983382551742626,4.058784307942838,96.41999816894531,1.049383995177473,95.27999877929688,5.378464203233333,94.5,0.059983382551742626
9282,2024-04-29,94.87000274658205,96.29000091552734,94.62000274658205,96.06999969482422,4631000.0,-0.01546282538741961,1.0365838908065588,4.285722070844636,39.431272354907364,34.93706695745478,-0.7967364849071288,0.7435699725509863,2.698071594647814,0.0802727576313913,16.574359160012765,1.739997863769517,-2.9166590934569854,-0.44099731445311363,-3.969687419093063,3.0876927901868356,-2.2053423667730954,1.323347737866868,-1.9386454531250195,31.435195322955224,-4.136669690165306,1.764345052319977,4,0.2449951171874858,2.3249969482421733,3.5199947357177592,2.3449935913085795,12.919998168945298,0,0.06904179648713304,-6.571444141689305,96.36000061035156,4.058784307942838,96.41999816894531,1.049383995177473,95.27999877929688,0.06904179648713304
9283,2024-04-30,94.08999633789062,94.91000366210938,94.0500030517578,94.61000061035156,5117000.0,-0.00822184448307628,-1.8667124437322684,0.4333379957529647,39.581318907869225,37.10274576824445,0.10568897137724775,1.1592914206041343,3.4224485013969854,0.9662527675760373,17.106896745259892,0.8600006103515767,-2.7459442407286474,-0.9520034790039062,-3.9217347313542206,2.017727773346408,-2.4368691051790563,0.5328621471712438,-0.8617206468359484,6.419624708716945,-29.082420773722525,1.484865626175154,4,1.0250015258789062,3.1050033569335938,4.457502365112305,3.4300003051757812,12.840003967285156,1,0.07811676468899731,1.0365838908065588,94.87000274658205,-6.571444141689305,96.36000061035156,4.058784307942838,96.41999816894531,0.07811676468899731
9284,2024-05-01,93.81999969482422,94.41999816894531,93.38999938964844,93.55999755859376,5363900.0,-0.002869557376714238,-2.4333379957529595,-0.4999999999999727,40.15441456422143,39.635226514936654,0.5407177650893544,1.2192968609143406,3.654453094303406,1.3327872952159225,18.03001431695129,1.029998779296875,-2.4538046214678957,-1.0490001678466854,-3.869144168930518,1.7711438332371472,-2.4590721683886017,0.3610718326952309,4.059997558593736,9.576848769695857,-24.110795541510846,1.410072000541915,5,1.2949981689453125,3.375,4.727499008178711,4.1399993896484375,13.620002746582017,2,0.10179069583054656,-1.8667124437322684,94.08999633789062,1.0365838908065588,94.87000274658205,-6.571444141689305,96.36000061035156,0.10179069583054656
9285,2024-05-02,94.91000366210938,95.58000183105469,94.31999969482422,95.5,6314400.0,0.011618034223307427,2.3600056966145835,-2.2691980398487113,52.44758496007708,42.747688939688025,-0.21965900280757467,0.06654777497934106,2.5122270670332227,0.34137041575507965,17.90552863441789,1.7600021362304688,-2.1008523838628292,0.08300361633300213,-2.706752013966593,2.8727592466325973,-1.3118741988167955,1.4778814314827997,2.8801936340331906,33.85311794301921,-2.127367538314637,1.3948778151498002,5,0.6899948120117188,2.2849960327148438,3.6374950408935547,3.464996337890625,12.409996032714844,3,0.08629221890211958,-2.4333379957529595,93.81999969482422,-1.8667124437322684,94.08999633789062,1.0365838908065588,94.87000274658205,0.08629221890211958
9286,2024-05-03,95.11000061035156,95.5,94.51000213623048,95.2699966430664,5893900.0,0.0021072272734725672,2.193527348797099,0.2711813996793048,62.143681725690975,46.420067853065156,-0.16239001467563696,-0.2817861209631616,2.2309516105293596,0.23829232183786075,17.774315590915496,0.989997863769517,-1.5723466918450413,0.36800041198731037,-2.266639640018326,3.0026404639929467,-0.9493196140155078,1.6853204379901285,2.5921927276611143,59.31035571375579,18.086700614504736,1.3173200260028186,5,0.5249977111816406,2.0849990844726562,3.9324989318847656,3.339996337890625,11.970001220703125,4,0.108611100460138,2.3600056966145835,94.91000366210938,-2.4333379957529595,93.81999969482422,-1.8667124437322684,94.08999633789062,0.108611100460138
9287,2024-05-06,97.4499969482422,97.66000366210938,95.37999725341795,95.41999816894531,6229600.0,0.024603052495785205,-1.1611428902018197,-12.687806971532204,69.00096097747593,49.92017844000034,-2.2060730711544636,-2.6621891144511807,-0.17351219097852777,-2.016380371985605,17.894009613519124,2.5500030517578125,-0.8620051878874335,2.6469970703125085,-0.1820248081371858,5.476018948762203,1.2324861310876685,4.061508009537349,-4.059997558593764,95.08181490071111,47.890737796791946,1.4145109392248467,5,-1.8149986267089986,-0.6949958801269673,1.7000026702880717,0.9999999999999858,9.639999389648423,0,0.08640334594173349,2.193527348797099,95.11000061035156,2.3600056966145835,94.91000366210938,-2.4333379957529595,93.81999969482422,0.08640334594173349
9288,2024-05-07,97.91999816894531,98.2699966430664,97.4800033569336,97.5999984741211,4749300.0,0.004822998824235425,-1.821455333178926,0.15763541243855028,71.91220251079329,52.60666382835611,-2.391412591742821,-3.233385546260905,-0.6990131080963664,-2.40384557581811,18.355045556756703,0.8199996948242045,-0.29757213828639806,3.075998306274414,0.08753492478599867,6.0644616877628295,1.5817666155301993,4.570229997018629,-4.444598693847652,92.82789608383584,39.077644788455885,1.4942316907442086,5,-2.0900001525878906,-1.8899993896484375,1.260000228881836,0.529998779296875,10.34000396728517,1,0.1007965985615411,-1.1611428902018197,97.4499969482422,2.193527348797099,95.11000061035156,2.3600056966145835,94.91000366210938,0.1007965985615411
9289,2024-05-08,98.5,98.55999755859376,97.47000122070312,97.8000030517578,5814400.0,0.005923221424636749,1.6585533783657476,2.187492549412342,76.44927486154437,55.752809010993104,-2.756498400957554,-3.8351742442101227,-1.3705059489040536,-2.9085971522761156,18.778472302623037,1.0899963378906392,0.20687924741208974,3.5450000762939453,0.18957517068953678,6.900424981898354,1.867287623491734,5.222712529096157,-4.832816638183587,98.58496252777769,37.04790010325646,1.6777124528022065,5,-2.5250015258789062,-2.470001220703125,1.0424995422363281,-0.0500030517578125,10.0,2,0.08558375944340901,-1.821455333178926,97.91999816894531,-1.1611428902018197,97.4499969482422,2.193527348797099,95.11000061035156,0.08558375944340901
9290,2024-05-09,98.91000366210938,99.29000091552734,98.5500030517578,98.6999969482422,6000600.0,0.004162473726998739,-1.9019836639438847,0.30001089918253493,75.81396768259448,58.54829761613046,-3.1024009330775186,-4.221396696304254,-1.8878207420847417,-3.209226145544477,18.649477746339027,0.7900009155273438,0.5615690467756309,3.8025035858154297,0.023404143978652314,7.581603027652207,1.912953864897048,5.692053306733811,-4.949251448486322,92.05026463471468,25.76690923968387,1.8895497209183876,5,-2.5700035095214844,-3.0900039672851562,0.48749542236328125,-0.3550071716308594,11.30999755859375,3,0.08624000064176074,1.6585533783657476,98.5,-1.821455333178926,97.91999816894531,-1.1611428902018197,97.4499969482422,0.08624000064176074
9291,2024-05-10,98.80999755859376,99.58000183105469,98.55999755859376,99.2699966430664,2906000.0,-0.00101108178963627,-1.1250109275286635,-2.190401801932799,73.346463216244,62.31665215627898,-2.9260170904597658,-3.979680012342712,-1.8353140765191114,-2.9887782557502476,18.11371463816458,1.0200042724609233,0.7367471809467503,3.4829975128173913,-0.6237309536053885,7.589725979240171,1.4296332796060085,5.536361746028774,-4.422905448818369,81.66658492324332,15.992627576055966,2.0533642332113877,5,-2.3249969482422017,-2.8449974060058736,0.19500160217283735,-0.05999755859376421,11.450004577636719,4,0.0861249098926864,-1.9019836639438847,98.91000366210938,1.6585533783657476,98.5,-1.821455333178926,97.91999816894531,0.0861249098926864
9292,2024-05-13,98.75,99.61000061035156,98.56999969482422,99.06999969482422,4146600.0,-0.0006072012961865214,-2.058824849375624,0.6956528950292952,71.75024637389171,65.89097743028148,-2.52309251360397,-3.6525108900027163,-1.8041826665137535,-2.815927614283538,17.124852036629612,1.0400009155273438,0.8332892276392272,3.134500122070307,-1.0870905229361512,7.356090767076765,1.023704799567085,5.245295444573529,-3.8436169180966715,59.81304412928618,-2.3447475345515585,2.1107953225032277,5,-2.25,-2.770000457763672,0.05500030517578125,0.0,11.629997253417955,0,0.08435444892207289,-1.1250109275286635,98.80999755859376,-1.9019836639438847,98.91000366210938,1.6585533783657476,98.5,0.08435444892207289
9293,2024-05-14,99.04000091552734,99.30999755859376,98.08000183105469,99.0199966430664,5709600.0,0.0029367181319224223,3.3928610354221713,-0.06251341105786425,70.25861820908308,69.23588894637722,-2.276491382093141,-3.6857050318763243,-2.1018994469177272,-3.0135554214913896,15.952511112481002,1.2299957275390767,0.9176029492901137,3.141500854492193,-1.206072800973729,7.489074509958115,0.9677140267592392,5.315287682225147,-3.569183730210227,73.36449264511897,14.52178699704028,2.1737868277329593,5,-2.075000762939453,-3.0600013732910156,-0.2350006103515625,-0.29000091552734375,11.97000122070314,1,0.08128024382016363,-2.058824849375624,98.75,-1.1250109275286635,98.80999755859376,-1.9019836639438847,98.91000366210938,0.08128024382016363
9294,2024-05-15,98.4800033569336,99.3499984741211,98.1999969482422,98.5,4246800.0,-0.005654256395568713,-2.965457821975074,-0.9996186117467581,61.83910404647088,70.27939106708764,-1.101825840274003,-2.850494015291133,-1.5385531031902673,-2.3440233820899437,15.03965603774638,1.150001525878892,1.2653318787515957,2.3140029907226562,-1.9742933826183844,6.602299364063697,0.16985480405213593,4.458151177393177,-2.5124841606123454,26.143911439114394,-28.862721068443495,2.144148186670521,5,-1.4200019836425781,-2.5000038146972656,0.3249969482421875,0.26999664306640625,12.569999694824205,2,0.09930948868726164,3.3928610354221713,99.04000091552734,-2.058824849375624,98.75,-1.1250109275286635,98.80999755859376,0.09930948868726164
9295,2024-05-16,98.91999816894531,99.45999908447266,98.73999786376952,98.81999969482422,3592000.0,0.00446785943352368,-4.538425423280703,-5.0007630675314765,64.09690001293973,70.49641532122638,-1.020500720795198,-2.9486377022393526,-1.938101834195237,-2.6918897806847326,13.959380429312604,0.9799957275390625,1.7153442145340136,2.440998077392578,-1.680401070026818,6.562397224811974,0.3802985036828801,4.501697651102276,-2.515381202940432,54.90176523386856,1.313460096582645,2.0606995737097,5,-1.4249992370605469,-2.9399986267089844,-0.11499786376953125,-0.1699981689453125,11.75,3,0.096845956413111,-2.965457821975074,98.4800033569336,3.3928610354221713,99.04000091552734,-2.058824849375624,98.75,0.096845956413111
9296,2024-05-17,100.29000091552734,100.37999725341795,98.70999908447266,99.20999908447266,6467500.0,0.013849603436528524,1.650802300938578,10.800183108262761,80.24550283292136,71.74580886072032,-1.7639459569405886,-3.9767314065084065,-3.2302727877591337,-3.968366888254536,12.909346049472347,1.6699981689452983,2.2568123043065498,3.464500808715826,-0.717603829753898,7.64660544718555,1.373448489480964,5.555553127950688,-3.5007379122008615,96.08710795614807,38.05675850284107,2.0910523192348656,5,-1.3650016784667969,-3.9250030517578125,-2.0700016021728516,-1.5400009155273438,10.25,4,0.09901286483723992,-4.538425423280703,98.91999816894531,-2.965457821975074,98.4800033569336,3.3928610354221713,99.04000091552734,0.09901286483723992
9297,2024-05-20,97.79000091552734,99.88999938964844,97.72000122070312,99.5500030517578,7054100.0,-0.024927709414477972,-1.2842067644566872,-1.6296288447138143,67.3221183141896,71.23579950554213,0.8821199205729471,-1.2485503594965763,-0.6847222275525127,-1.40343829530417,12.570815200992373,2.5699996948242188,2.542346953625213,0.7790008544921818,-3.2152527178621995,4.773254426846563,-1.2181259316850088,2.7761276406693725,-0.4980351171880528,2.6315713994797227,-59.36903938942179,1.9971267861771873,5,1.1349983215332031,-1.4250030517578125,-0.3925018310546875,0.589996337890625,12.760002136230455,0,0.1275181624292543,1.650802300938578,100.29000091552734,-4.538425423280703,98.91999816894531,-2.965457821975074,98.4800033569336,0.1275181624292543
9298,2024-05-21,97.6999969482422,98.73999786376952,97.52999877929688,98.4000015258789,7664700.0,-0.0009203800638358794,-1.3269192678721804,0.39772939090628806,68.47616397228143,70.34989829562402,1.0478248406649868,-0.9555080415607762,-0.5673275572571299,-1.2480505246547295,12.211604896830758,1.209999084472642,2.7394637684772505,0.5289970397949304,-3.294459345863018,4.352453425452879,-1.3827311530340438,2.4407252326239046,2.680000305175753,5.964851226727516,-60.07830322684387,1.911728192828974,5,1.2550010681152202,-1.3349990844726705,-0.787498474121108,0.19499969482420454,12.400001525878892,1,0.12978506347234742,-1.2842067644566872,97.79000091552734,1.650802300938578,100.29000091552734,-4.538425423280703,98.91999816894531,0.12978506347234742
9299,2024-05-22,101.12000274658205,104.9800033569336,100.79000091552734,102.0999984741211,14857300.0,0.03500517814910098,-4.109760976562863,1.3999847413107296,74.20106977947327,70.17068741749945,-2.1919576570265775,-4.1271643150470965,-3.9438155902709155,-4.589626142860155,13.345122394638508,7.280006408691392,2.7449569084521954,3.657002639770525,-0.4405664678355663,7.754571747376616,1.6082180859674793,5.7057871935735704,-3.5900039672851705,48.18794310625762,-21.021251299068496,2.048784553803047,5,0.13499832153318891,-2.4550018310547017,-4.572504043579116,-3.225006103515639,9.459999084472642,2,0.09780457991515168,-1.3269192678721804,97.6999969482422,-1.2842067644566872,97.79000091552734,1.650802300938578,100.29000091552734,0.09780457991515168
9300,2024-05-23,100.16000366210938,100.98999786376952,99.22000122070312,99.66000366210938,7430400.0,-0.009493661574342838,-1.5652034498009524,-0.5102063059556321,68.57983348958888,69.64106189231555,-1.1577489732050879,-3.027846346942411,-2.9776365073227,-3.565084257316329,14.445025921084637,1.9000015258789205,2.6576583663006375,2.5100032806396513,-1.7261677285467272,6.74617428982603,0.39191777604646916,4.628088785232833,-2.6300048828125,35.302057272651865,-33.706880326425335,2.118085504593187,5,1.0949974060058594,-1.4950027465820312,-3.922504425048828,-2.3350067138671875,10.039993286132827,3,0.10872602826958677,-4.109760976562863,101.12000274658205,-1.3269192678721804,97.6999969482422,-1.2842067644566872,97.79000091552734,0.10872602826958677
9301,2024-05-24,102.13999938964844,102.56999969482422,100.6999969482422,100.88999938964844,5624400.0,0.01976832722788835,-1.2944750243391223,2.5,67.72486223274072,69.19379698774321,-2.9231045876741035,-4.798645681780528,-4.946692700048857,-5.459905784625164,15.533716607002052,2.4099960327148438,2.515312040691839,4.200999069213864,-0.43444811366795477,8.836446252095683,1.8832754777729548,6.518722660654774,-4.461000518798826,61.87916480198917,-3.673444389502073,2.3177235914409113,5,-0.8849983215332031,-3.4749984741210938,-6.0475006103515625,-4.460002899169922,8.25,4,0.0835128140813497,-1.5652034498009524,100.16000366210938,-4.109760976562863,101.12000274658205,-1.3269192678721804,97.6999969482422,0.0835128140813497
9302,2024-05-28,101.41999816894531,102.9800033569336,101.33000183105469,102.0,5090300.0,-0.007049160221319628,-3.342140662959022,-0.46400146484375,62.982185265092944,68.38530443841097,-1.994251498335899,-3.755311829728228,-4.189076104252905,-4.632824306144244,17.20293790287673,1.6500015258789062,2.3457784265336556,3.153498077392584,-1.494500658713008,7.801496813498176,0.8294987093397879,5.47749744544538,-3.5949792083740277,52.21472482480566,-9.47929150630253,2.323999368052796,5,-0.16499710083007812,-2.2699966430664062,-5.412498474121094,-3.825000762939453,10.220001220703125,1,0.0899231207970439,-1.2944750243391223,102.13999938964844,-1.5652034498009524,100.16000366210938,-4.109760976562863,101.12000274658205,0.0899231207970439
9303,2024-05-29,101.44000244140624,101.98999786376952,101.01000213623048,101.06999969482422,5367100.0,0.00019724189333558684,-3.000000000000116,-0.6379337560179703,61.377706601663306,68.33403805565457,-1.8305115767032873,-3.3691783700599274,-4.1275805085867745,-4.561789446889819,18.570662294511525,0.9799957275390341,2.2374564653182176,2.806002044677726,-1.6079779535019867,7.219982042857438,0.5990120455878696,5.012992043767582,-3.471883792907704,38.5416735653496,-17.722253288814628,2.206989999089856,5,-0.18500137329100141,-2.25500106811522,-5.4800033569335795,-3.8450050354003764,10.76999664306642,2,0.08980678618983351,-3.342140662959022,101.41999816894531,-1.2944750243391223,102.13999938964844,-1.5652034498009524,100.16000366210938,0.08980678618983351
9304,2024-05-30,103.37000274658205,104.3000030517578,101.8000030517578,101.98999786376952,9088700.0,0.019026027787121036,-1.8409179577433803,3.7297152401181655,65.44319935583442,68.48362687153177,-3.3457619127325415,-4.792759698628188,-6.0228971507724225,-6.371518671222887,19.872278724037944,2.8600006103515625,2.2190830915368025,4.258502197265642,-0.027098659729574592,8.544103054260859,2.1157017687680337,6.40130262576325,-5.26164640391481,81.69291397710633,28.718278356910787,2.1428004284976083,5,-2.115001678466811,-4.18500137329103,-7.5575027465820455,-5.775005340576186,8.77999877929686,3,0.06510588709219678,-3.000000000000116,101.44000244140624,-3.342140662959022,101.41999816894531,-1.2944750243391223,102.13999938964844,0.06510588709219678
9305,2024-05-31,103.0999984741211,104.2699966430664,102.9000015258789,103.4499969482422,26987100.0,-0.0026120176578003917,-2.653357476374068,-0.25362118531623684,64.6817196990228,66.75431763443191,-2.704921140904105,-4.087278609941848,-5.735461000751542,-5.999315908652022,21.97919349705576,1.3699951171875,2.216486265547104,3.578998184204096,-0.5794939185947214,7.737490287002913,1.4997521328046872,5.6582442356035045,-4.854209191168536,66.66659602424461,16.60577403057281,2.0792460513994073,5,-1.8449974060058594,-3.914997100830078,-7.542499542236328,-5.505001068115234,9.870002746582031,4,0.0725509550692296,-1.8409179577433803,103.37000274658205,-3.000000000000116,101.44000244140624,-3.342140662959022,101.41999816894531,0.0725509550692296
9306,2024-06-03,105.44000244140624,105.66999816894531,103.6999969482422,103.6999969482422,7160100.0,0.022696450067091867,-1.2643620706286982,-4.9714659400542125,69.80460816836866,67.03014984045183,-4.735568260537988,-5.917076165251885,-8.040154107091666,-8.226628330433442,24.31978324297383,2.5699996948242188,2.440797835456337,5.402502059936509,0.992364453593936,9.812639666279082,3.1974332567652226,7.607570863107796,-7.059528876974056,95.06446516425282,44.32722125438757,2.205068803171289,6,-3.840003967285142,-5.910003662109361,-9.385002136230455,-7.845005035400376,8.5,0,0.0451441046720491,-2.653357476374068,103.0999984741211,-1.8409179577433803,103.37000274658205,-3.000000000000116,101.44000244140624,0.0451441046720491
9307,2024-06-04,105.87000274658205,105.9499969482422,104.25,105.06999969482422,5068200.0,0.004078151510047201,2.5416918332961704,0.45977041733534846,70.0528367615554,67.20533570592671,-4.357081175436633,-5.991093876151993,-8.438790351459787,-8.557217731144291,26.070669616874355,1.6999969482422017,2.644746238715669,5.4115020751953296,0.466279499234048,10.356724651156611,2.9388907872146888,7.88411336317597,-7.197948197969339,98.38068247631256,48.41929773793994,2.47261128798064,6,-3.285003662109389,-6.200004577636733,-9.71500396728517,-8.275005340576186,8.430000305175753,1,0.042693837024693204,-1.2643620706286982,105.44000244140624,-2.653357476374068,103.0999984741211,-1.8409179577433803,103.37000274658205,0.042693837024693204
9308,2024-06-05,107.79000091552734,107.81999969482422,105.52999877929688,106.05999755859376,5377000.0,0.01813543136993334,1.5586589321410458,2.1624959468995604,75.31264312882087,67.32884385585422,-5.247082228036476,-7.519259348810607,-10.262557858323731,-10.383354605628682,27.765952920870703,2.2900009155273438,2.64263608745685,6.838000106811521,1.0596671071418484,12.616333106481193,3.9488336069766916,9.72716660664635,-8.68126982293687,99.50168112915102,44.605541261077526,2.8891664998348348,6,-4.270000457763672,-7.185001373291016,-11.635002136230469,-10.195003509521484,6.0199966430664205,2,0.03571758457575536,2.5416918332961704,105.87000274658205,-1.2643620706286982,105.44000244140624,-2.653357476374068,103.0999984741211,0.03571758457575536
9309,2024-06-06,106.93000030517578,107.9499969482422,106.51000213623048,107.8000030517578,9229900.0,-0.007978482262241848,1.4615494969122929,-0.5028907852087013,71.29184856256438,67.63017886396261,-3.8847905286620232,-6.319317168219499,-9.350442360505127,-9.430027871801343,29.42376211302876,1.4399948120117188,2.950539578286836,5.556499481201172,-0.6803908196501993,11.793389782052543,2.4380543307754863,8.674944631626857,-7.124367724406611,79.80202836324388,23.877734109071064,3.1184451504256883,6,-2.6050033569335795,-6.260002136230469,-10.775001525878906,-9.335002899169922,8.089996337890625,3,0.04937808626417173,1.5586589321410458,107.79000091552734,2.5416918332961704,105.87000274658205,-1.2643620706286982,105.44000244140624,0.04937808626417173
9310,2024-06-07,107.44000244140624,108.58000183105469,107.12000274658205,107.4000015258789,8043300.0,0.004769495321938821,-3.8666759915061024,-0.045977918672649346,69.91641678124908,67.87368492490798,-3.635877406236645,-6.490266648601121,-9.858712304005834,-9.856203250048864,30.875356260788855,1.6500015258789062,3.322753502495601,5.640001678466788,-1.0385560387762496,12.318559395709826,2.3007228198452623,8.979280537088314,-6.819933423889765,76.6393801435822,24.72982986242927,3.339278858621521,6,-2.6450004577636577,-5.990001678466783,-11.28500366210936,-9.845005035400376,6.529998779296889,4,0.04383841192707827,1.4615494969122929,106.93000030517578,1.5586589321410458,107.79000091552734,2.5416918332961704,105.87000274658205,0.04383841192707827
9311,2024-06-10,107.31999969482422,107.5199966430664,106.37000274658205,107.26000213623048,4502700.0,-0.0011169279956733114,4.000066343793477,1.4999046347512743,80.60367680422424,69.83162842925591,-3.02156972372336,-6.008063342445098,-9.74929686814707,-9.628589096087893,32.08533474377897,1.1499938964843608,3.3345630563962487,5.094498825073245,-1.8606075132893238,12.049605163435814,1.6169456558919677,8.572051994254522,-5.744738739683157,70.90065581049508,12.23076218812411,3.4775531691812835,6,-2.5249977111816406,-5.774997711181641,-10.922500610351562,-9.72500228881836,5.709999084472656,0,0.05264630583251284,-3.8666759915061024,107.44000244140624,1.4615494969122929,106.93000030517578,1.5586589321410458,107.79000091552734,0.05264630583251284
9312,2024-06-11,107.08000183105469,107.4000015258789,106.81999969482422,107.3000030517578,4010400.0,-0.0022362827474095015,1.7619255222524977,-3.6668362156669594,79.83458985252757,71.88239323490748,-2.116880276890825,-5.388264087199218,-9.467444135015057,-9.287031091833086,33.346526676187295,0.5800018310546875,3.5173629660419294,4.438000869750979,-2.637409054881786,11.513410794383745,0.9002959074345966,7.975705832067362,-4.6641719708039915,50.81972133977036,-13.917323152986903,3.53770496231638,6,-1.8899993896484375,-5.100002288818359,-10.665002822875977,-9.485004425048828,4.6699981689453125,1,0.06406425563173701,4.000066343793477,107.31999969482422,-3.8666759915061024,107.44000244140624,1.4615494969122929,106.93000030517578,0.06406425563173701
9313,2024-06-12,107.08999633789062,107.66000366210938,106.18000030517578,107.12999725341795,4297700.0,9.333681980794317e-05,1.690881600210846,0.18182133444300444,74.24854214169588,72.86076465555877,-1.3869974265912504,-5.021717101441027,-9.42719009459104,-9.206351643550875,34.885483548811344,1.4800033569335938,3.607715449053771,4.045495605468744,-3.0828305261353393,11.173821737072828,0.48133253966670964,7.609658671270779,-3.9344658411434494,37.91647725647147,-27.7195131655683,3.564163065802042,6,-1.3499946594238281,-4.064994812011719,-10.894996643066406,-9.494998931884766,6.120002746582031,2,0.06732661275959084,1.7619255222524977,107.08000183105469,4.000066343793477,107.31999969482422,-3.8666759915061024,107.44000244140624,0.06732661275959084
9314,2024-06-13,108.26000213623048,108.45999908447266,106.88999938964844,107.13999938964844,5636600.0,0.010925444377159588,1.0657936344608465,-27.999427808516884,82.348205966644,74.82370757418335,-2.00081803919727,-5.7144450346752365,-10.46171463396648,-10.272051531349533,36.56406227228752,1.5699996948242188,3.888720741684523,4.726501464843764,-2.425183042342468,11.878185972029996,1.1506592112506553,8.302343718436873,-4.453535079366404,86.66668785941637,16.483406588207487,3.575842253593114,6,-2.1200027465820455,-5.235000610351577,-12.330003738403335,-10.665004730224624,5.1599960327148295,3,0.05126542871650197,1.690881600210846,107.08999633789062,1.7619255222524977,107.08000183105469,4.000066343793477,107.31999969482422,0.05126542871650197
9315,2024-06-14,108.5,108.81999969482422,107.83999633789062,107.94000244140624,3698700.0,0.00221686550003497,-1.5789230645679408,0.49999659402865737,79.49903677250137,75.90086630797586,-1.5581251081624714,-5.480944867047384,-10.511325132626723,-10.404171278965435,38.30691264026973,0.9800033569335938,4.25597822173404,4.487499237060547,-2.646396090930594,11.621394565051688,0.9205515730649836,8.05444690105611,-4.120708770233051,87.87879663612982,15.957508549015799,3.56694766399557,6,-1.9650001525878906,-5.325000762939453,-12.497501373291016,-10.90500259399414,2.75,4,0.060092134959137455,1.0657936344608465,108.26000213623048,1.690881600210846,107.08999633789062,1.7619255222524977,107.08000183105469,0.060092134959137455
9316,2024-06-17,110.22000122070312,110.58000183105469,108.0999984741211,108.0999984741211,5444900.0,0.01585254581293194,-1.3396227773119376,3.785735694822792,87.35141156583745,77.82293017511832,-2.8259579293523274,-6.76575552623126,-12.051199166381991,-12.003441064278448,39.808009538872774,2.4800033569335938,4.470573225208568,5.711000442504883,-1.7085329324112166,13.130533817420982,2.001233755046826,9.42076712996294,-5.219010805828162,91.81817078393736,16.685188115431984,3.709766687458053,6,-2.1650009155273438,-6.165000915527344,-14.14000129699707,-12.625003814697266,1.0499954223632812,0,0.03402286298737245,-1.5789230645679408,108.5,1.0657936344608465,108.26000213623048,1.690881600210846,107.08999633789062,0.03402286298737245
9317,2024-06-18,110.26000213623048,110.70999908447266,109.7300033569336,110.1999969482422,4869000.0,0.0003629188448950327,1.0416597127848717,0.028304297286890052,87.37284623357179,79.16295274231285,-2.4336771252942953,-6.138351251522437,-11.888196441126482,-11.93019393778792,42.19761726530755,0.9799957275390625,4.759112687525175,5.127501296997082,-2.0049157226525693,12.259918316646733,1.5612927871722633,8.6937098068219,-4.366369894766763,90.06628985643967,9.879073974038889,3.5662085098248255,6,-1.8150024414062642,-6.140003204345717,-14.035001754760756,-12.665004730224624,1.5699996948242045,1,0.02512240694176615,-1.3396227773119376,110.22000122070312,-1.5789230645679408,108.5,1.0657936344608465,108.26000213623048,0.02512240694176615
9318,2024-06-20,110.37999725341795,111.33999633789062,109.7300033569336,110.06999969482422,7622200.0,0.0010882923531891908,-2.252543156596794,5.166179275269948,85.08503829969219,80.69552937977151,-2.400034468715731,-5.543925391098952,-11.827654902417706,-11.948984872139008,44.9150276666599,1.6099929809570312,4.760401872393871,4.613496398925761,-1.9702795727649516,11.197272370616474,1.3216084130803978,7.905384384771125,-3.619418980212629,78.42697207125313,-1.504937006812284,3.2918879858453582,6,-1.6199989318847514,-5.9449996948242045,-14.13999748229979,-13.184997558593736,2.1800003051758097,3,0.012411693972384397,1.0416597127848717,110.26000213623048,-1.3396227773119376,110.22000122070312,-1.5789230645679408,108.5,0.012411693972384397
9319,2024-06-21,111.01000213623048,111.11000061035156,109.9000015258789,110.16999816894531,9238000.0,0.005707600095025578,1.3269192678722077,2.7097115573933577,88.21255554343384,82.72843368668092,-2.671348872005453,-5.686559176286252,-12.239645057336304,-12.473573796393424,45.31039923298871,1.2099990844726562,4.757309116695296,4.749001312255871,-1.8509629674580026,11.348965591969744,1.449019172398934,8.048983452112807,-3.3335402500880917,90.57159423828166,8.591513183626901,3.2999821398569398,6,-2.25000381469728,-6.575004577636733,-14.537502288818374,-13.815002441406264,2.229995727539034,4,0.01981800653910759,-2.252543156596794,110.37999725341795,1.0416597127848717,110.26000213623048,-1.3396227773119376,110.22000122070312,0.01981800653910759
9320,2024-06-24,111.0500030517578,111.56999969482422,110.77999877929688,111.11000061035156,4657500.0,0.0003603361387041204,-1.6333095976806877,-0.0714253276537155,84.84471107825588,83.19965971712888,-2.397546993132167,-5.131997587828138,-12.043131571593847,-12.41340241398855,46.765020751173694,0.7900009155273438,4.46768550560104,4.24450225830077,-2.024729743306949,10.513734259908489,1.1098862574969104,7.379118259104629,-2.6408342752657603,85.01451123521352,4.495797672162155,3.1346160008038564,6,-2.1750030517577983,-6.500003814697251,-14.530002593994126,-13.85500335693358,1.969993591308608,0,0.02134169339989045,1.3269192678722077,111.01000213623048,-2.252543156596794,110.37999725341795,1.0416597127848717,110.26000213623048,0.02134169339989045
9321,2024-06-25,110.66999816894531,111.37000274658205,109.9499969482422,111.12000274658205,4070100.0,-0.003421925910577217,1.989471486279113,7.500381485247697,79.99994277959576,83.2180322645809,-1.6677536085474571,-4.300678738464342,-11.379728877761963,-11.903920783432397,47.5904956191634,1.4200057983398438,4.317849600177055,3.437997436523432,-2.652891784442744,9.528886657489608,0.3925528260403439,6.48344204700652,-1.6286632087868327,51.08677624268157,-26.050049676414083,3.045444610483085,6,-1.7949981689453125,-6.119998931884766,-13.932498931884766,-13.474998474121094,2.9900054931640625,1,0.005240822631706221,-1.6333095976806877,111.0500030517578,1.3269192678722077,111.01000213623048,-2.252543156596794,110.37999725341795,0.005240822631706221
9322,2024-06-26,110.54000091552734,111.79000091552734,110.12999725341795,110.2699966430664,5966800.0,-0.0011746386154224409,-5.036343459564173,-0.6000033908075019,72.14168298610022,82.98393680284805,-1.1123128076138045,-3.638973578656902,-10.91557890468738,-11.67821750873938,48.38940087232888,1.6600036621093892,4.189029327783672,2.8520000457763643,-2.7529731884631445,8.456973280015873,0.049513428656609904,5.654486662896119,-0.9929330084357133,39.32031643506859,-33.54220794192899,2.8024866171197558,6,-1.2000007629394531,-5.880001068115234,-12.895002365112305,-13.345001220703125,2.5999984741210938,2,0.0066039055680569,1.989471486279113,110.66999816894531,-1.6333095976806877,111.0500030517578,1.3269192678722077,111.01000213623048,0.0066039055680569
9323,2024-06-27,110.5500030517578,110.83000183105469,109.83000183105469,110.51000213623048,3377500.0,9.048431470604079e-05,2.3333418104599266,0.14814919468765964,83.76863042614974,83.14176174279314,-0.6480477719594262,-3.0899045074084768,-10.597317562025026,-11.598669125346902,49.344465202987244,1.0,3.9290178598668604,2.4065021514892493,-2.4973880361013983,7.310392339079897,-0.04544294230608159,4.85844724528458,1.2399978637695455,36.734773317347205,-33.79381138323231,2.451945093795324,6,-0.7350044250488139,-5.890003204345689,-12.90500450134276,-13.35500335693358,-1.6600036621093608,3,0.011578459918247352,-5.036343459564173,110.54000091552734,1.989471486279113,110.66999816894531,-1.6333095976806877,111.0500030517578,0.011578459918247352
9324,2024-06-28,110.0999984741211,110.75,109.79000091552734,110.33999633789062,12781400.0,-0.0040705976048324155,-1.2325742319532296,-5.999809269506456,75.09425162268305,82.65234117059111,0.10103297736993966,-2.2238730369967072,-9.809451035902015,-11.047089890544285,49.71359742683846,0.9599990844726562,3.692231068800197,1.619997787475583,-2.8049462472667415,6.044941822217908,-0.5924742298955863,3.8324698048467525,1.69000244140625,15.4998779296875,-52.01448391180935,2.212472017371166,6,-0.154998779296875,-4.594997406005859,-12.440000534057617,-12.904998779296875,-0.6899948120117188,4,0.022343316244921585,2.3333418104599266,110.5500030517578,-5.036343459564173,110.54000091552734,1.989471486279113,110.66999816894531,0.022343316244921585
9325,2024-07-01,110.58000183105469,111.26000213623048,109.55999755859376,110.66000366210938,4546500.0,0.004359703574804419,1.656259685763954,0.33334392980894556,78.79854799162685,81.7020229956788,-0.05910990092341706,-2.2290450110552342,-9.923897165612999,-11.428881356423929,50.16142639336305,1.7000045776367188,3.691653443658865,1.7260009765625028,-1.9923369264349873,5.444338879559993,-0.13316797493624222,3.585169928061248,1.129999084472658,45.740033049255366,-20.464204742165187,1.859168951498746,7,0.09499740600585938,-5.075000762939453,-10.620000839233398,-11.915000915527344,-2.6500015258789062,0,0.024054946542493294,-1.2325742319532296,110.0999984741211,2.3333418104599266,110.5500030517578,-5.036343459564173,110.54000091552734,0.024054946542493294
9326,2024-07-02,110.1999969482422,110.9000015258789,109.88999938964844,110.36000061035156,4955600.0,-0.0034364702163151017,-1.5897531202316209,1.9999999999998224,76.89642471916069,80.53797616074424,0.3551017012533322,-1.5538137730814015,-9.197780193774278,-10.9635332980654,50.29016582881465,1.0100021362304688,3.4749910260516117,1.107996368408223,-2.285406443200216,4.501399180016662,-0.5887050373959966,2.8046977742124426,1.3810037658691243,28.69948099667815,-37.82112302583144,1.696701405804221,7,0.47500228881834516,-3.954998016357436,-10.239995956420913,-11.534996032714858,-0.2799987792968892,1,0.02558983459998343,1.656259685763954,110.58000183105469,-1.2325742319532296,110.0999984741211,2.3333418104599266,110.5500030517578,0.02558983459998343
9327,2024-07-03,110.38999938964844,111.12000274658205,110.20999908447266,110.30999755859376,2277500.0,0.0017241601331030587,-5.500054495912908,-0.4999999999999556,77.59187766485455,79.7054027568734,0.2072758651854798,-1.4628268427345432,-9.055537962225571,-11.074683857555641,50.386468005771555,0.9200057983398438,3.3589886256630166,1.0719989776611385,-2.0052222547884924,4.149220210110769,-0.46661163856367693,2.610609593885954,1.069741135131835,48.823505652467716,-20.434813817976462,1.5386106162248125,7,0.2849998474121094,-3.9899978637695312,-10.429998397827148,-11.724998474121094,0.3099975585937642,2,0.029622287259180702,-1.5897531202316209,110.1999969482422,1.656259685763954,110.58000183105469,-1.2325742319532296,110.0999984741211,0.029622287259180702
9328,2024-07-05,111.63999938964844,111.72000122070312,110.41000366210938,110.41000366210938,4408800.0,0.01132348950911588,-1.1300847299929289,15.374594697694892,77.88767202275248,78.5581934767977,-0.9445236005330457,-2.5398238845118044,-9.96545788246678,-12.243989944997026,50.14676965936995,1.3300018310546875,2.992568982860888,2.1294990539550724,-1.025944106759411,5.284942214669556,0.5517774735978378,3.707220634312307,-2.0800018310546733,96.29621780471606,28.032068103357446,1.5777215803572415,7,-0.9650001525878906,-5.239997863769531,-11.437498092651367,-12.974998474121094,-0.9400024414062358,4,0.013436044501976996,-5.500054495912908,110.38999938964844,-1.5897531202316209,110.1999969482422,1.656259685763954,110.58000183105469,0.013436044501976996
9329,2024-07-08,112.20999908447266,112.27999877929688,111.1500015258789,111.87999725341795,5074700.0,0.005105694177180986,3.8084864619180574,0.2682951035244319,79.02962558787364,77.91207286675521,-1.482280502671756,-2.8395633916057363,-10.206887875842966,-12.718464025898996,49.93075971262501,1.1299972534179688,2.626618655402538,2.4354988098144474,-0.6943001092036951,5.56529772883259,0.8705993503053833,4.000398269323512,-2.6068014526367023,97.42648296289647,30.33629573106353,1.5648994595090704,7,-1.2900009155273438,-5.1699981689453125,-11.989997863769531,-13.544998168945312,-1.5100021362304545,0,-0.029587378325570568,-1.1300847299929289,111.63999938964844,-5.500054495912908,110.38999938964844,-1.5897531202316209,110.1999969482422,-0.029587378325570568
9330,2024-07-09,112.1500015258789,112.61000061035156,111.76000213623048,112.29000091552734,4328600.0,-0.0005346899481620815,1.17948667788251,-0.424238220742572,70.40161426384735,76.84559192056093,-1.3967189417720647,-2.5387766114786814,-9.848994607577282,-12.56040383965805,49.607362675813796,0.8499984741210795,2.3556546691656166,2.1400012969970703,-0.9588343940792186,5.238836988073359,0.5905834514589259,3.6894191425352147,-2.4397318481445183,83.08827654298825,18.335937059878944,1.549417845538143,7,-1.06500244140625,-4.395000457763672,-11.930000305175781,-13.485000610351562,-1.4500045776367045,1,-0.024431545488095896,3.8084864619180574,112.20999908447266,-1.1300847299929289,111.63999938964844,-5.500054495912908,110.38999938964844,-0.024431545488095896
9331,2024-07-10,112.97000122070312,112.97000122070312,111.63999938964844,112.73999786376952,4240700.0,0.007311633380896687,10.565064517199058,-1.642888283378848,74.59156559943206,77.11780109982006,-2.07428648050859,-3.071254067923306,-10.353493963862078,-13.263963035339728,49.8417485625991,1.3300018310546875,1.9938860544647241,2.6775009155273466,-0.41893488535214374,5.773936716406837,1.1292830150875943,4.225718815967099,-3.085747687011704,100.0,36.86138734112127,1.548217900439748,7,-1.7050018310546875,-4.635002136230469,-12.75,-14.305000305175781,-2.2700042724609233,2,-0.044613621855956076,1.17948667788251,112.1500015258789,3.8084864619180574,112.20999908447266,-1.1300847299929289,111.63999938964844,-0.044613621855956076
9332,2024-07-11,113.94000244140624,114.0199966430664,112.43000030517578,112.93000030517578,3520800.0,0.008586361071273085,1.717964434996381,4.391249543901216,77.98735876375513,76.47543758177619,-2.806401321535745,-3.690167029853299,-10.94218398000136,-14.122995892912755,50.1972394867515,1.589996337890625,1.7886280991722856,3.3045021057128707,0.1866843923123298,6.422319819113412,1.7455932490126003,4.863410962413141,-3.8088890927538728,97.78408982836959,35.068296523737935,1.5589088567002682,7,-2.1500053405761577,-4.805004119873033,-13.375003814697251,-14.930004119873033,-3.240005493164034,3,-0.035281763966331425,10.565064517199058,112.97000122070312,1.17948667788251,112.1500015258789,3.8084864619180574,112.20999908447266,-0.035281763966331425
9333,2024-07-12,114.3000030517578,115.3499984741211,114.0199966430664,114.30999755859376,3866000.0,0.0031595629510074996,-3.6666131277438696,-0.009895530392903498,77.01141649472423,76.68845590089188,-2.8815498676134297,-3.670505271264915,-10.883682551168675,-14.370404871916222,51.15777673826641,1.409996032714858,1.6727723371261618,3.304002380371074,0.24553660181378234,6.362468158928365,1.774769491092428,4.83323526964972,-3.780001373664035,75.00009082619103,15.154862236098928,1.5292328892786493,7,-1.8450050354003764,-3.860004425048814,-13.172504425048814,-15.150005340576158,-3.6000061035155966,4,-0.031496115550280646,1.717964434996381,113.94000244140624,10.565064517199058,112.97000122070312,1.17948667788251,112.1500015258789,-0.031496115550280646
9334,2024-07-15,113.80999755859376,114.44000244140624,113.27999877929688,114.29000091552734,5555500.0,-0.004287012074200458,1.9743439263672384,48.02671755711391,71.10079863371399,75.83315041667935,-2.0226395551623284,-2.891645257877556,-9.963536189526593,-13.758656386959288,51.6812032643269,1.1600036621093608,1.690792680500664,2.5364971160888814,-0.48362067181274426,5.556614903990507,1.0264382221380686,4.046556010039694,-2.7103962649767226,58.490531117038614,1.75349144220381,1.5100588939508162,7,-1.1899986267089986,-3.0449981689453267,-11.747497558593764,-13.724998474121108,-3.1100006103515625,0,,-3.6666131277438696,114.3000030517578,1.717964434996381,113.94000244140624,10.565064517199058,112.97000122070312,
9335,2024-07-16,115.0199966430664,115.23999786376952,113.91999816894531,113.97000122070312,3660000.0,0.010631746862569624,-1.2956485971883813,-2.1874751649050954,79.51145079259634,76.12370886928329,-2.834690061073573,-3.7820450008024693,-10.755604999431313,-14.851573786576722,52.213817364276835,1.4300003051757528,1.6973397616486352,3.420496368408209,0.2567647054984121,6.5842280313180055,1.8386305369533176,5.0023621998631,-3.410347687788885,91.1050697441993,32.2631262340031,1.5818658314548975,7,-2.2399978637695312,-4.254997253417969,-12.522499084472656,-14.869998931884766,-4.3199996948242045,1,,1.9743439263672384,113.80999755859376,-3.6666131277438696,114.3000030517578,1.717964434996381,113.94000244140624,
9336,2024-07-17,113.97000122070312,115.1500015258789,113.87999725341795,114.8499984741211,5012600.0,-0.009128807624831148,-1.396222748439903,-0.8380962761126249,70.68753686996675,75.35655989207353,-1.3339610599971081,-2.5683868106512477,-9.29771100997091,-13.704422873908442,52.316474595791995,1.2700042724609517,1.7902274655253905,2.1830009460449276,-1.0794431736169088,5.445445065706764,0.5517788862140094,3.8142230058758457,-1.9115103231643786,52.73979045279963,-8.217427454731535,1.6312220598309208,7,-1.0900001525878906,-3.2050018310546875,-10.84749984741211,-13.505001068115234,-3.2700042724609233,2,,-1.2956485971883813,115.0199966430664,1.9743439263672384,113.80999755859376,-3.6666131277438696,114.3000030517578,
9337,2024-07-18,113.02999877929688,114.29000091552734,112.0,113.81999969482422,7285200.0,-0.008247805837835687,1.6473947652752972,0.8977311150221513,63.448976653432695,73.75226040659356,0.02224675258418074,-1.4864331073273007,-8.027759544441807,-12.676055745364735,51.78117728319309,2.2900009155273438,1.8051051890839176,1.1044986724853487,-2.1199637685146513,4.328961113485349,-0.5077325480146442,2.7167298929853416,2.3199996948242188,30.74624622230927,-31.900394241355666,1.6122312204999982,7,0.220001220703125,-2.2649993896484375,-9.859996795654297,-12.564998626708984,-2.3300018310546733,3,,-1.396222748439903,113.97000122070312,-1.2956485971883813,115.0199966430664,1.9743439263672384,113.80999755859376,
9338,2024-07-19,111.75,113.5199966430664,111.58999633789062,113.45999908447266,5721900.0,-0.011324416465722575,1.1092966343006991,2.1645532946391493,58.20895409083152,71.43885246247778,1.474555284658905,-0.10385956444844169,-6.441034466820639,-11.311843338779354,50.94899876291025,1.9300003051757812,1.8412738726184728,-0.24400024414062216,-3.3874102765100673,2.899409788228823,-1.8157052603253447,1.3277047720441004,3.5329985046386696,4.3836601430145254,-61.57358878899487,1.5717050161847244,7,1.7199974060058594,-0.9850006103515625,-8.164999008178711,-11.28499984741211,-1.0500030517577983,4,,1.6473947652752972,113.02999877929688,-1.396222748439903,113.97000122070312,-1.2956485971883813,115.0199966430664,
9339,2024-07-22,113.20999908447266,113.58999633789062,112.0999984741211,112.3000030517578,4764600.0,0.013064868764856019,-1.274796890014851,-0.5321617075575745,61.92201144754372,70.49667437177737,0.19145741009570827,-1.4657388420818336,-7.589715957495997,-12.69888153378568,50.08249813089538,1.839996337890625,1.905449579257862,1.1059989929199219,-2.0463861717253167,4.25838415756516,-0.4701935894026974,2.682191575242541,1.9252793334960927,44.38361833813062,-23.134146854541683,1.5761925823226228,7,0.2599983215332031,-2.0900001525878906,-8.827497482299805,-12.744998931884766,-2.5100021362304545,0,,1.1092966343006991,111.75,1.6473947652752972,113.02999877929688,-1.396222748439903,113.97000122070312,
9340,2024-07-23,113.41999816894531,113.98999786376952,113.0999984741211,113.30999755859376,3203100.0,0.0018549517372221658,-2.3584959981573714,0.12088031859147275,64.82505082750126,69.41150606378507,0.2017707723145037,-1.5695518227141747,-7.492756211785633,-12.843218856496009,49.11776239158415,0.8899993896484233,1.8916127527434128,1.1974983215332031,-1.9662228522825416,4.361219495348948,-0.3843622653746763,2.7793589084410826,1.573468965820311,51.4044709044034,-20.155085164504285,1.5818605869078726,7,0.049999237060546875,-1.8250007629394531,-8.83749771118164,-12.954998016357422,-2.720001220703111,1,,-1.274796890014851,113.20999908447266,1.1092966343006991,111.75,1.6473947652752972,113.02999877929688,
9341,2024-07-24,111.25,113.13999938964844,111.1500015258789,113.05999755859376,4755500.0,-0.019132412308039193,1.0203011478939785,-16.454431960052194,53.34891298922617,66.67390097772629,2.3491690090829422,0.6810440450723689,-5.031461965974131,-10.588215151227743,48.26468481945777,2.2699966430664062,1.7664965461077315,-1.001499938964841,-4.115544518208694,2.112544640279012,-2.5585222285867673,0.5555223506570854,3.607328302890622,3.1846653999601524,-68.3075490978051,1.5570222896219295,7,2.0,0.47499847412109375,-6.395000457763672,-10.665000915527344,-0.5500030517577983,2,,-2.3584959981573714,113.41999816894531,-1.274796890014851,113.20999908447266,1.1092966343006991,111.75,
9342,2024-07-25,111.2699966430664,112.5999984741211,111.19000244140624,111.62999725341795,3570800.0,0.00017974510621487916,-4.423176242737008,0.1988956331141366,48.40653328908588,63.49558062154425,2.135134672148496,0.7573717953936665,-4.751990078795728,-10.512167725633347,47.24381142016836,1.409996032714858,1.7568378467369996,-1.018003082275385,-4.063950343861592,2.027944179310822,-2.5409767130684884,0.5049705485177185,3.364892053203519,4.225185630930271,-61.48036621474053,1.522973630793103,7,1.9250030517578125,1.1850013732910156,-5.214996337890625,-9.804996490478516,-0.5699996948242045,3,,1.0203011478939785,111.25,-2.3584959981573714,113.41999816894531,-1.274796890014851,113.20999908447266,
9343,2024-07-26,111.83000183105469,112.5199966430664,111.51000213623048,111.76000213623048,4958700.0,0.005032849868636946,-2.5438422722224234,-0.19444326707070952,48.36208058877886,60.969056394329236,1.327516290747667,0.3142915990300992,-5.0091940615971,-10.962796113858673,46.423085466397154,1.25,1.6499352348401288,-0.5219978332519588,-3.4662780942169604,2.422282427713043,-1.9941379637344596,0.950142297230542,2.5957936349917787,23.943703592267557,-36.18997652359968,1.472140130482499,7,1.3649978637695312,0.6249961853027344,-5.547502517700195,-10.300003051757812,-1.1300048828124858,4,,-4.423176242737008,111.2699966430664,1.0203011478939785,111.25,-2.3584959981573714,113.41999816894531,
9344,2024-07-29,112.55999755859376,112.9800033569336,111.18000030517578,111.80999755859376,2579800.0,0.006527727046288678,1.2641382685719627,10.714332425070294,51.67072593677742,57.87564252146047,0.4487523998270575,-0.23395255624664912,-5.403609707804804,-11.569277756692387,45.68277501882703,1.8000030517578125,1.4251907852917611,0.08499794006348793,-2.662092720039297,2.832088600166273,-1.2885473899878974,1.4585432701148733,1.6692502710426425,49.64781165042359,-7.2690507926972145,1.3735453300513896,7,0.590003967285142,-0.10499954223634234,-5.962499618530288,-10.715000152587905,-1.8600006103515625,0,,-2.5438422722224234,111.83000183105469,-4.423176242737008,111.2699966430664,1.0203011478939785,111.25,
9345,2024-07-30,113.23999786376952,113.36000061035156,112.6500015258789,112.76000213623048,3104600.0,0.006041225301393283,-1.0285776566757494,0.6399943033853788,51.112929530921015,55.7006861504554,-0.5702629602761391,-0.7425245299838679,-5.747393852405665,-12.10474842605295,44.80700901655471,0.8000030517577983,1.1903829281348095,0.6319984436035071,-1.9831934264387598,3.247190313645774,-0.6755974914176335,1.9395943786246477,0.8044951876414359,94.57000921741647,41.32233866364737,1.307595935021135,7,-0.519996643066392,-0.7849998474120952,-6.6424999237060405,-11.395000457763658,-2.5400009155273153,1,,1.2641382685719627,112.55999755859376,-2.5438422722224234,111.83000183105469,-4.423176242737008,111.2699966430664,
9346,2024-07-31,113.0199966430664,113.83000183105469,112.94000244140624,113.6999969482422,4360400.0,-0.0019427872205347585,-1.119074650995884,-1.4166799122612954,45.95779428653415,53.75722144302221,-0.5578560248605697,-0.3166589399160671,-5.230966896087324,-11.729810607055384,43.972309619826774,0.8899993896484517,1.0047705120055639,0.27099723815918253,-2.0891981752196074,2.6311926515379724,-0.9091004685302124,1.4510949448485775,0.8508269168126219,69.43378409113811,20.918322946737675,1.1800977066893925,7,-0.4499969482421875,-0.5649986267089844,-6.307497024536133,-11.05999755859375,-2.3199996948242045,2,,-1.0285776566757494,113.23999786376952,1.2641382685719627,112.55999755859376,-2.5438422722224234,111.83000183105469,
9347,2024-08-01,113.66000366210938,113.95999908447266,112.6999969482422,113.79000091552734,3131400.0,0.005662776836423022,4.361784328685231,0.1911723457011707,47.25557809330633,52.54017966551942,-1.2282638732245772,-0.7369060832132277,-5.480404782759081,-12.211981567935752,42.94314588246324,1.2600021362304545,0.6248906594535413,0.7475040435790987,-1.3646354373060774,2.859643524464275,-0.30856569686349644,1.8035737840216939,-2.5100021362304688,89.20879301827762,42.224069532484776,1.0560697404425894,8,-1.0900039672851562,-1.2050056457519531,-6.947504043579102,-11.700004577636719,-2.9600067138671733,3,,-1.119074650995884,113.0199966430664,-1.0285776566757494,113.23999786376952,1.2641382685719627,112.55999755859376,
9348,2024-08-02,113.13999938964844,114.19000244140624,111.62000274658205,113.06999969482422,3369800.0,-0.004575085832363879,1.3686569840416043,-0.5384705675215682,47.134311253126086,50.897101866139685,-0.5479788118421283,-0.10410100539405676,-4.564919642778079,-11.54450421825473,41.343973125184455,2.5699996948241903,0.3442043502118395,0.15249977111815838,-1.8741844252061242,2.179183967442441,-0.8608423270439829,1.1658418692802996,-1.9337979125976545,65.11620243988402,18.77777217207393,1.0133420981621415,8,-0.4699974060058594,-0.6850013732910156,-6.1399993896484375,-11.069999694824219,-2.440002441406236,4,,4.361784328685231,113.66000366210938,-1.119074650995884,113.0199966430664,-1.0285776566757494,113.23999786376952,
9349,2024-08-05,108.88999938964844,112.48999786376952,107.83000183105469,111.55999755859376,8563600.0,-0.037564080103652975,1.0573939463348647,-38.142997275204564,29.192138980292512,46.93788943867205,3.380256023618145,4.094338866742589,-0.07092406489215364,-7.182222869437055,39.630600511521216,5.30999755859375,0.06896743568272257,-3.931500244140622,-6.651572344454024,-1.21142814382722,-5.29153629429733,-2.571464193983914,5.300003051757798,16.66662668032604,-23.01733258906949,1.3600360501567017,8,2.1200027465820312,2.700000762939453,-1.6525001525878906,-6.819999694824219,1.8099975585937642,0,,1.3686569840416043,113.13999938964844,4.361784328685231,113.66000366210938,-1.119074650995884,113.0199966430664,
9350,2024-08-06,109.41000366210938,110.5500030517578,108.55999755859376,109.27999877929688,5045200.0,0.0047755007381364845,-1.535027018621477,-0.04869100073722264,33.94368437114497,44.781752925551906,2.49387261460636,3.5400352481847364,-0.3049112293927294,-7.599194437627773,37.719399111683536,1.990005493164034,-0.06233189999655053,-3.274496078491211,-6.384963254029429,-0.16402890295299244,-4.82972966626032,-1.7192624907221017,4.779998779296861,24.842793701671564,-12.64483821015627,1.5552335877691077,8,1.5999984741210938,2.1799964904785156,-1.6850032806396484,-7.340003967285156,1.2899932861328267,1,,1.0573939463348647,108.88999938964844,1.3686569840416043,113.13999938964844,4.361784328685231,113.66000366210938,
9351,2024-08-07,107.93000030517578,111.02999877929688,107.76000213623048,109.9000015258789,4856500.0,-0.01352713012883433,-1.8311689169551313,-15.153286384976527,32.70015626269729,43.03659992261985,3.859249506795422,4.87293222545685,1.38597757432197,-6.032819785279443,35.722498534539156,3.269996643066392,-0.4193701113023849,-4.502499389648435,-8.264076664168073,-0.7409221151287966,-6.383288026908261,-2.6217107523886085,6.132802124023428,2.643828318459958,-34.22195615249928,1.8807886372598204,8,3.045001983642578,3.625,0.15999984741210938,-5.8600006103515625,2.7699966430664205,2,,-1.535027018621477,109.41000366210938,1.0573939463348647,108.88999938964844,1.3686569840416043,113.13999938964844,
9352,2024-08-08,109.91999816894531,110.02999877929688,108.2699966430664,108.51000213623048,5158700.0,0.0184378565564971,1.1595154624216581,-0.7157335832571613,44.077668656398004,42.56055415235531,1.8524173412722718,2.7050111996244084,-0.342451550002977,-7.90675332664955,33.306986928092996,2.0999984741210938,-0.8124380499154285,-2.3115013122558565,-6.16246236064309,1.539459736131377,-4.236981836449473,-0.3860207880622397,3.890692248535146,33.59247169826985,-7.077136809086632,1.925480524193614,8,1.0550041198730469,1.6350021362304688,-1.4599990844726562,-7.849998474121094,0.7799987792968892,3,,-1.8311689169551313,107.93000030517578,-1.535027018621477,109.41000366210938,1.0573939463348647,108.88999938964844,
9353,2024-08-09,110.6999969482422,111.0,109.4800033569336,109.68000030517578,7202100.0,0.0070960588818245185,-1.140854605337388,0.723403909940443,41.50304633161758,41.43081197400421,1.0004819831918326,1.730188099887485,-0.8470698512704757,-8.543737483735029,30.18252180012778,1.5199966430664062,-0.8954209349017646,-1.351502227783186,-5.131249379496879,2.4282449239305066,-3.2413758036400253,0.5383713480736532,2.868665937988254,62.15639466425832,21.049579609804134,1.8898735758568443,8,0.27500534057615766,0.8550033569335795,-2.162496566772475,-8.629997253417983,0.0,4,,1.1595154624216581,109.91999816894531,-1.8311689169551313,107.93000030517578,-1.535027018621477,109.41000366210938,